stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194000,716849923,244,244,244,244,42612
20230706,193900,716849923,244,244,244,244,0
20230706,193800,716849923,244,244,244,244,0
20230706,193700,716849923,244,244,244,244,0
20230706,193600,716849923,244,244,244,244,0
20230706,193500,716849923,244,244,244,244,0
20230706,193400,716849923,244,244,244,244,0
20230706,193300,716849923,244,244,244,244,0
20230706,193200,716849923,244,244,244,244,0
20230706,193100,716849923,244,244,244,244,0
20230706,193000,716849923,244,244,244,244,0
20230706,192900,716849923,244,244,244,244,0
20230706,192800,716849923,244,244,244,244,0
20230706,192700,716849923,244,244,244,244,0
20230706,192600,716849923,244,244,244,244,0
20230706,192500,716849923,244,244,244,244,0
20230706,192400,716849923,244,244,244,244,0
20230706,192300,716849923,244,244,244,244,0
20230706,192200,716849923,244,244,244,244,0
20230706,192100,716849923,244,244,244,244,0
20230706,192000,716849923,244,244,244,244,0
20230706,191900,716849923,244,244,244,244,0
20230706,191800,716849923,244,244,244,244,0
20230706,191700,716849923,244,244,244,244,0
20230706,191600,716849923,244,244,244,244,0
20230706,191500,716849923,244,244,244,244,0
20230706,191400,716849923,244,244,244,244,0
20230706,191300,716849923,244,244,244,244,0
20230706,191200,716849923,244,244,244,244,0
20230706,191100,716849923,244,244,244,244,0
20230706,191000,716849923,244,244,244,244,42612
20230706,190900,716849923,244,244,244,244,0
20230706,190800,716849923,244,244,244,244,0
20230706,190700,716849923,244,244,244,244,0
20230706,190600,716849923,244,244,244,244,0
20230706,190500,716849923,244,244,244,244,0
20230706,190400,716849923,244,244,244,244,0
20230706,190300,716849923,244,244,244,244,0
20230706,190200,716849923,244,244,244,244,0
20230706,190100,716849923,244,244,244,244,0
20230706,190000,716849923,244,244,244,244,0
20230706,185900,716849923,244,244,244,244,0
20230706,185800,716849923,244,244,244,244,0
20230706,185700,716849923,244,244,244,244,0
20230706,185600,716849923,244,244,244,244,0
20230706,185500,716849923,244,244,244,244,0
20230706,185400,716849923,244,244,244,244,0
20230706,185300,716849923,244,244,244,244,0
20230706,185200,716849923,244,244,244,244,0
20230706,185100,716849923,244,244,244,244,0
20230706,185000,716849923,244,244,244,244,0
20230706,184900,716849923,244,244,244,244,0
20230706,184800,716849923,244,244,244,244,0
20230706,184700,716849923,244,244,244,244,0
20230706,184600,716849923,244,244,244,244,0
20230706,184500,716849923,244,244,244,244,0
20230706,184400,716849923,244,244,244,244,0
20230706,184300,716849923,244,244,244,244,0
20230706,184200,716849923,244,244,244,244,0
20230706,184100,716849923,244,244,244,244,0
20230706,184000,716849923,244,244,244,244,42612
20230706,183900,716849923,244,244,244,244,0
20230706,183800,716849923,244,244,244,244,0
20230706,183700,716849923,244,244,244,244,0
20230706,183600,716849923,244,244,244,244,0
20230706,183500,716849923,244,244,244,244,0
20230706,183400,716849923,244,244,244,244,0
20230706,183300,716849923,244,244,244,244,0
20230706,183200,716849923,244,244,244,244,0
20230706,183100,716849923,244,244,244,244,0
20230706,183000,716849923,244,244,244,244,0
20230706,182900,716849923,244,244,244,244,0
20230706,182800,716849923,244,244,244,244,0
20230706,182700,716849923,244,244,244,244,0
20230706,182600,716849923,244,244,244,244,0
20230706,182500,716849923,244,244,244,244,0
20230706,182400,716849923,244,244,244,244,0
20230706,182300,716849923,244,244,244,244,0
20230706,182200,716849923,244,244,244,244,0
20230706,182100,716849923,244,244,244,244,0
20230706,182000,716849923,244,244,244,244,0
20230706,181900,716849923,244,244,244,244,0
20230706,181800,716849923,244,244,244,244,0
20230706,181700,716849923,244,244,244,244,0
20230706,181600,716849923,244,244,244,244,0
20230706,181500,716849923,244,244,244,244,0
20230706,181400,716849923,244,244,244,244,0
20230706,181300,716849923,244,244,244,244,0
20230706,181200,716849923,244,244,244,244,0
20230706,181100,716849923,244,244,244,244,0
20230706,181000,716849923,244,244,244,244,42612
20230706,180900,716849923,244,244,244,244,0
20230706,180800,716849923,244,244,244,244,0
20230706,180700,716849923,244,244,244,244,0
20230706,180600,716849923,244,244,244,244,0
20230706,180500,716849923,244,244,244,244,0
20230706,180400,716849923,244,244,244,244,0
20230706,180300,716849923,244,244,244,244,0
20230706,180200,716849923,244,244,244,244,0
20230706,180100,716849923,244,244,244,244,0
20230706,180000,716849923,244,244,244,244,0
20230706,175900,716849923,244,244,244,244,0
20230706,175800,716849923,244,244,244,244,0
20230706,175700,716849923,244,244,244,244,0
20230706,175600,716849923,244,244,244,244,0
20230706,175500,716849923,244,244,244,244,0
20230706,175400,716849923,244,244,244,244,0
20230706,175300,716849923,244,244,244,244,0
20230706,175200,716849923,244,244,244,244,0
20230706,175100,716849923,244,244,244,244,0
20230706,175000,716849923,244,244,244,244,0
20230706,174900,716849923,244,244,244,244,0
20230706,174800,716849923,244,244,244,244,0
20230706,174700,716849923,244,244,244,244,0
20230706,174600,716849923,244,244,244,244,0
20230706,174500,716849923,244,244,244,244,0
20230706,174400,716849923,244,244,244,244,0
20230706,174300,716849923,244,244,244,244,0
20230706,174200,716849923,244,244,244,244,0
20230706,174100,716849923,244,244,244,244,0
20230706,174000,716849923,244,244,244,244,42612
20230706,173900,716849923,244,244,244,244,0
20230706,173800,716849923,244,244,244,244,0
20230706,173700,716849923,244,244,244,244,0
20230706,173600,716849923,244,244,244,244,0
20230706,173500,716849923,244,244,244,244,0
20230706,173400,716849923,244,244,244,244,0
20230706,173300,716849923,244,244,244,244,0
20230706,173200,716849923,244,244,244,244,0
20230706,173100,716849923,244,244,244,244,0
20230706,173000,716849923,244,244,244,244,0
20230706,172900,716849923,244,244,244,244,0
20230706,172800,716849923,244,244,244,244,0
20230706,172700,716849923,244,244,244,244,0
20230706,172600,716849923,244,244,244,244,0
20230706,172500,716849923,244,244,244,244,0
20230706,172400,716849923,244,244,244,244,0
20230706,172300,716849923,244,244,244,244,0
20230706,172200,716849923,244,244,244,244,0
20230706,172100,716849923,244,244,244,244,0
20230706,172000,716849923,244,244,244,244,0
20230706,171900,716849923,244,244,244,244,0
20230706,171800,716849923,244,244,244,244,0
20230706,171700,716849923,244,244,244,244,0
20230706,171600,716849923,244,244,244,244,0
20230706,171500,716849923,244,244,244,244,0
20230706,171400,716849923,244,244,244,244,0
20230706,171300,716849923,244,244,244,244,0
20230706,171200,716849923,244,244,244,244,0
20230706,171100,716849923,244,244,244,244,0
20230706,171000,716849923,244,244,244,244,42612
20230706,170900,716849923,244,244,244,244,0
20230706,170800,716849923,244,244,244,244,0
20230706,170700,716849923,244,244,244,244,0
20230706,170600,716849923,244,244,244,244,0
20230706,170500,716849923,244,244,244,244,0
20230706,170400,716849923,244,244,244,244,0
20230706,170300,716849923,244,244,244,244,0
20230706,170200,716849923,244,244,244,244,0
20230706,170100,716849923,244,244,244,244,0
20230706,170000,716849923,244,244,244,244,0
20230706,165900,716849923,244,244,244,244,0
20230706,165800,716849923,244,244,244,244,0
20230706,165700,716849923,244,244,244,244,0
20230706,165600,716849923,244,244,244,244,0
20230706,165500,716849923,244,244,244,244,0
20230706,165400,716849923,244,244,244,244,0
20230706,165300,716849923,244,244,244,244,0
20230706,165200,716849923,244,244,244,244,0
20230706,165100,716849923,244,244,244,244,0
20230706,165000,716849923,244,244,244,244,0
20230706,164900,716849923,244,244,244,244,0
20230706,164800,716849923,244,244,244,244,0
20230706,164700,716849923,244,244,244,244,0
20230706,164600,716849923,244,244,244,244,0
20230706,164500,716849923,244,244,244,244,0
20230706,164400,716849923,244,244,244,244,0
20230706,164300,716849923,244,244,244,244,0
20230706,164200,716849923,244,244,244,244,0
20230706,164100,716849923,244,244,244,244,0
20230706,164000,716849923,244,244,244,244,42612
20230706,163900,716849923,244,244,244,244,0
20230706,163800,716849923,244,244,244,244,0
20230706,163700,716849923,244,244,244,244,0
20230706,163600,716849923,244,244,244,244,0
20230706,163500,716849923,244,244,244,244,0
20230706,163400,716849923,244,244,244,244,0
20230706,163300,716849923,244,244,244,244,0
20230706,163200,716849923,244,244,244,244,0
20230706,163100,716849923,244,244,244,244,0
20230706,163000,716849923,244,244,244,244,0
20230706,162900,716849923,244,244,244,244,0
20230706,162800,716849923,244,244,244,244,0
20230706,162700,716849923,244,244,244,244,0
20230706,162600,716849923,244,244,244,244,0
20230706,162500,716849923,244,244,244,244,0
20230706,162400,716849923,244,244,244,244,0
20230706,162300,716849923,244,244,244,244,0
20230706,162200,716849923,244,244,244,244,0
20230706,162100,716849923,244,244,244,244,0
20230706,162000,716849923,244,244,244,244,0
20230706,161900,716849923,244,244,244,244,0
20230706,161800,716849923,244,244,244,244,0
20230706,161700,716849923,244,244,244,244,0
20230706,161600,716849923,244,244,244,244,0
20230706,161500,716849923,244,244,244,244,0
20230706,161400,716849923,244,244,244,244,0
20230706,161300,716849923,244,244,244,244,0
20230706,161200,716849923,244,244,244,244,0
20230706,161100,716849923,244,244,244,244,0
20230706,161000,716849923,244,244,244,244,42612
20230706,160900,716849923,244,244,244,244,0
20230706,160800,716849923,244,244,244,244,0
20230706,160700,716849923,244,244,244,244,0
20230706,160600,716849923,244,244,244,244,0
20230706,160500,716849923,244,244,244,244,0
20230706,160400,716849923,244,244,244,244,0
20230706,160300,716849923,244,244,244,244,0
20230706,160200,716849923,244,244,244,244,0
20230706,160100,716849923,244,244,244,244,0
20230706,160000,716849923,244,244,244,244,0
20230706,155900,716849923,244,244,244,244,0
20230706,155800,716849923,244,244,244,244,0
20230706,155700,716849923,244,244,244,244,0
20230706,155600,716849923,244,244,244,244,0
20230706,155500,716849923,244,244,244,244,0
20230706,155400,716849923,244,244,244,244,0
20230706,155300,716849923,244,244,244,244,0
20230706,155200,716849923,244,244,244,244,0
20230706,155100,716849923,244,244,244,244,0
20230706,155000,716849923,244,244,244,244,0
20230706,154900,716849923,244,244,244,244,0
20230706,154800,716849923,244,244,244,244,0
20230706,154700,716849923,244,244,244,244,0
20230706,154600,716849923,244,244,244,244,0
20230706,154500,716849923,244,244,244,244,0
20230706,154400,716849923,244,244,244,244,0
20230706,154300,716849923,244,244,244,244,0
20230706,154200,716849923,244,244,244,244,0
20230706,154100,716849923,244,244,244,244,0
20230706,154000,716849923,244,244,244,244,42612
20230706,153900,716849923,244,244,244,244,0
20230706,153800,716849923,244,244,244,244,0
20230706,153700,716849923,244,244,244,244,0
20230706,153600,716849923,244,244,244,244,0
20230706,153500,716849923,244,244,244,244,0
20230706,153400,716849923,244,244,244,244,0
20230706,153300,716849923,244,244,244,244,0
20230706,153200,716849923,244,244,244,244,0
20230706,153100,716849923,244,244,244,244,0
20230706,153000,716849923,244,244,244,244,42612
20230706,152900,706452595,244,244,244,244,0
20230706,152800,706452595,244,244,244,244,0
20230706,152700,706452595,244,244,244,244,0
20230706,152600,706452595,244,244,244,244,0
20230706,152500,706452595,244,244,244,244,0
20230706,152400,706452595,244,244,244,244,0
20230706,152300,706452595,244,244,244,244,0
20230706,152200,706452595,244,244,244,244,0
20230706,152100,706452595,244,244,244,244,0
20230706,152000,706452595,244,244,244,244,0
20230706,151900,706452595,244,242,244,241,4861
20230706,151800,705271619,242,242,242,242,3579
20230706,151700,704405501,242,242,242,242,741
20230706,151600,704226179,241,242,242,241,3581
20230706,151500,703359777,241,241,241,241,718
20230706,151400,703186739,241,241,241,241,11186
20230706,151300,700490913,241,241,241,241,1492
20230706,151200,700131341,241,241,241,241,1986
20230706,151100,699652715,241,240,241,240,18549
20230706,151000,695200950,241,241,241,240,5744
20230706,150900,693821380,241,241,241,241,305
20230706,150800,693747875,241,241,241,241,812
20230706,150700,693552183,241,241,241,241,29
20230706,150600,693545194,241,241,241,241,60
20230706,150500,693530734,241,241,241,241,0
20230706,150400,693530734,241,241,241,241,222
20230706,150300,693477232,241,240,241,240,1895
20230706,150200,693022424,240,240,240,240,1872
20230706,150100,692573144,240,240,240,240,130
20230706,150000,692541944,240,240,240,240,55
20230706,145900,692528744,240,240,240,240,231
20230706,145800,692473304,241,241,241,238,25012
20230706,145700,686513851,240,241,241,240,3050
20230706,145600,685779801,241,241,241,241,1004
20230706,145500,685537837,241,242,242,241,2789
20230706,145400,684863676,242,242,242,240,6818
20230706,145300,683220964,241,241,241,241,2448
20230706,145200,682630996,239,239,239,239,5504
20230706,145100,681315540,239,240,240,239,9424
20230706,145000,679059800,241,241,241,241,200
20230706,144900,679011600,242,242,242,242,0
20230706,144800,679011600,242,241,242,241,2
20230706,144700,679011117,242,242,242,242,5
20230706,144600,679009907,240,243,243,240,19507
20230706,144500,674323653,242,243,243,242,32
20230706,144400,674315908,243,243,243,243,1003
20230706,144300,674072179,244,244,244,244,0
20230706,144200,674072179,244,244,244,244,0
20230706,144100,674072179,244,244,244,244,0
20230706,144000,674072179,244,244,244,244,0
20230706,143900,674072179,244,243,244,243,2
20230706,143800,674071692,244,242,244,242,38
20230706,143700,674062454,244,244,244,244,40
20230706,143600,674052694,245,243,245,243,6001
20230706,143500,672586260,242,244,244,242,18010
20230706,143400,668227820,244,244,244,244,197
20230706,143300,668179752,243,243,243,243,144
20230706,143200,668144760,243,243,243,243,10
20230706,143100,668142330,243,243,243,243,5
20230706,143000,668141115,243,243,243,242,757
20230706,142900,667957902,243,242,243,242,64
20230706,142800,667942351,243,243,243,242,27
20230706,142700,667935799,243,243,244,243,264
20230706,142600,667871630,243,243,244,243,1273
20230706,142500,667562273,243,243,243,243,118
20230706,142400,667533599,243,243,244,240,20118
20230706,142300,662700927,243,244,244,243,624
20230706,142200,662549284,244,244,244,244,49
20230706,142100,662537328,244,244,244,244,3
20230706,142000,662536596,244,244,244,243,6
20230706,141900,662535133,244,244,244,244,20
20230706,141800,662530253,244,242,244,242,34651
20230706,141700,654125670,242,241,242,241,1452
20230706,141600,653774287,242,242,242,242,1
20230706,141500,653774045,242,241,242,241,511
20230706,141400,653650883,242,242,242,242,1
20230706,141300,653650641,241,241,241,241,9036
20230706,141200,651472965,241,241,241,241,873
20230706,141100,651262572,240,241,241,240,173
20230706,141000,651220880,241,242,242,241,1390
20230706,140900,650885864,242,242,242,242,147
20230706,140800,650850290,242,242,242,242,1
20230706,140700,650850048,243,243,243,242,63
20230706,140600,650834780,243,243,243,243,1000
20230706,140500,650591780,243,243,243,243,32
20230706,140400,650584004,243,242,243,242,828
20230706,140300,650383626,242,242,242,242,1
20230706,140200,650383384,241,241,241,241,500
20230706,140100,650262884,241,241,241,241,829
20230706,140000,650063095,241,241,241,241,2
20230706,135900,650062613,243,243,243,242,7
20230706,135800,650060917,242,243,243,242,3127
20230706,135700,649304182,243,243,243,243,10
20230706,135600,649301752,242,242,242,242,15
20230706,135500,649298122,243,243,243,243,8
20230706,135400,649296178,243,243,243,243,1088
20230706,135300,649031794,242,242,242,242,779
20230706,135200,648843276,242,242,242,242,2
20230706,135100,648842792,242,242,243,240,8246
20230706,135000,646847257,243,243,243,243,102
20230706,134900,646822471,242,242,243,242,409
20230706,134800,646723093,243,243,243,243,29
20230706,134700,646716046,243,243,243,243,0
20230706,134600,646716046,243,243,243,243,12
20230706,134500,646713130,243,242,243,242,1574
20230706,134400,646332221,242,242,242,242,1
20230706,134300,646331979,240,240,240,240,0
20230706,134200,646331979,240,240,240,240,0
20230706,134100,646331979,240,240,240,240,6000
20230706,134000,644891979,242,242,242,242,12
20230706,133900,644889075,242,240,242,239,30024
20230706,133800,637689271,242,242,242,241,829
20230706,133700,637488654,242,242,242,242,2004
20230706,133600,637003686,242,242,242,240,10933
20230706,133500,634379758,242,243,243,242,917
20230706,133400,634157842,242,242,242,242,2
20230706,133300,634157358,243,240,243,240,162
20230706,133200,634118472,240,241,241,239,30715
20230706,133100,626740851,241,244,244,241,3674
20230706,133000,625852858,243,243,244,243,1511
20230706,132900,625485276,244,244,244,244,0
20230706,132800,625485276,244,244,244,244,2
20230706,132700,625484788,243,243,243,243,5652
20230706,132600,624111352,244,243,244,243,9049
20230706,132500,621912396,244,244,244,244,703
20230706,132400,621740864,244,244,244,244,0
20230706,132300,621740864,244,243,244,243,7511
20230706,132200,619915690,243,243,243,243,850
20230706,132100,619709140,243,242,243,242,7
20230706,132000,619707440,242,242,242,242,0
20230706,131900,619707440,242,242,242,242,200
20230706,131800,619659040,242,242,242,242,2267
20230706,131700,619110426,242,242,242,242,10
20230706,131600,619108006,241,241,241,241,20
20230706,131500,619103186,240,240,240,240,0
20230706,131400,619103186,240,241,241,240,24950
20230706,131300,613105186,241,243,243,241,12477
20230706,131200,610097176,243,243,243,243,0
20230706,131100,610097176,243,243,243,243,946
20230706,131000,609867298,243,243,244,243,556
20230706,130900,609731739,244,244,244,244,3674
20230706,130800,608835283,244,244,244,244,0
20230706,130700,608835283,244,244,244,244,498
20230706,130600,608713771,244,244,244,244,2
20230706,130500,608713283,243,243,243,243,3318
20230706,130400,607907009,242,242,242,242,123
20230706,130300,607877243,243,243,243,243,2
20230706,130200,607876757,242,242,242,242,3103
20230706,130100,607125831,242,242,242,242,1850
20230706,130000,606678131,242,242,242,242,0
20230706,125900,606678131,242,242,242,242,1703
20230706,125800,606266005,243,244,244,243,6
20230706,125700,606264542,241,242,242,241,500
20230706,125600,606143665,240,244,244,240,19434
20230706,125500,601444076,244,244,244,244,17
20230706,125400,601439928,244,244,244,244,526
20230706,125300,601311584,244,245,245,244,5049
20230706,125200,600074581,245,246,246,245,5085
20230706,125100,598828671,243,243,243,243,2
20230706,125000,598828185,245,245,245,245,13174
20230706,124900,595600555,245,245,245,245,5000
20230706,124800,594375555,245,244,245,242,12091
20230706,124700,591431439,245,245,245,245,22
20230706,124600,591426049,244,245,245,244,9123
20230706,124500,589200028,244,244,244,244,1784
20230706,124400,588764732,245,245,245,245,0
20230706,124300,588764732,245,246,246,245,6610
20230706,124200,587142672,246,246,246,246,1
20230706,124100,587142426,245,245,245,245,2
20230706,124000,587141936,245,245,245,245,0
20230706,123900,587141936,245,245,245,245,3239
20230706,123800,586348381,245,245,245,245,51
20230706,123700,586335886,244,244,244,244,539
20230706,123600,586204370,244,244,244,244,100
20230706,123500,586179970,244,244,244,244,514
20230706,123400,586054554,242,241,242,241,3773
20230706,123300,585143750,242,243,243,242,25163
20230706,123200,579048886,243,245,245,243,503
20230706,123100,578926647,245,245,245,245,0
20230706,123000,578926647,245,245,245,245,4910
20230706,122900,577723697,245,245,245,245,350
20230706,122800,577637947,245,245,245,245,20
20230706,122700,577633047,245,245,245,245,0
20230706,122600,577633047,245,245,245,245,500
20230706,122500,577510547,245,245,245,243,5106
20230706,122400,576263577,245,245,246,245,6722
20230706,122300,574616685,246,245,246,245,23285
20230706,122200,568911855,245,245,245,245,8
20230706,122100,568909895,245,246,246,243,3118
20230706,122000,568150920,246,246,246,246,33
20230706,121900,568142802,246,246,246,246,9
20230706,121800,568140588,246,246,246,246,500
20230706,121700,568017588,246,246,246,246,46
20230706,121600,568006272,246,246,246,246,9
20230706,121500,568004058,246,247,247,246,6817
20230706,121400,566326271,246,245,247,245,41304
20230706,121300,556145009,244,244,244,244,1439
20230706,121200,555793893,244,243,244,243,5667
20230706,121100,554416810,243,243,243,243,0
20230706,121000,554416810,243,242,243,242,36
20230706,120900,554408069,242,242,242,242,0
20230706,120800,554408069,242,242,242,242,346
20230706,120700,554324337,242,242,242,242,65
20230706,120600,554308607,242,242,242,242,13
20230706,120500,554305461,242,242,242,242,33
20230706,120400,554297475,242,242,242,242,47
20230706,120300,554286101,242,242,242,242,539
20230706,120200,554155663,242,241,242,241,21074
20230706,120100,549076827,241,241,241,240,4712
20230706,120000,547945886,241,241,241,241,3
20230706,115900,547945163,240,241,241,240,4873
20230706,115800,546775436,241,241,241,241,2700
20230706,115700,546124736,242,243,243,241,2004
20230706,115600,545637770,241,241,241,241,25
20230706,115500,545631745,241,242,242,241,35545
20230706,115400,537029862,242,242,242,242,5480
20230706,115300,535703702,244,244,244,243,229
20230706,115200,535647829,244,242,244,241,11250
20230706,115100,532932819,241,242,242,241,5100
20230706,115000,531699167,242,242,242,242,2
20230706,114900,531698683,242,242,242,242,8000
20230706,114800,529762683,243,243,243,243,0
20230706,114700,529762683,243,243,243,243,10
20230706,114600,529760253,243,243,243,243,455
20230706,114500,529649688,243,243,243,243,214
20230706,114400,529597686,243,244,244,243,10
20230706,114300,529595252,244,243,244,243,501
20230706,114200,529473508,245,245,245,245,10
20230706,114100,529471058,245,245,245,243,3158
20230706,114000,528703660,244,245,245,244,5159
20230706,113900,527444854,245,245,246,245,29379
20230706,113800,520223761,245,244,246,244,20318
20230706,113700,515245835,245,242,245,242,13630
20230706,113600,511923936,242,240,242,240,12014
20230706,113500,509027894,240,240,240,240,356
20230706,113400,508942454,240,241,241,240,5456
20230706,113300,507627578,241,240,241,240,236
20230706,113200,507570930,241,241,241,241,3
20230706,113100,507570207,241,240,241,240,1301
20230706,113000,507256966,241,241,241,240,8
20230706,112900,507255040,241,241,241,241,0
20230706,112800,507255040,241,238,241,238,12249
20230706,112700,504339755,243,243,243,243,0
20230706,112600,504339755,243,243,243,237,17402
20230706,112500,500174090,244,243,244,243,3
20230706,112400,500173360,244,244,244,243,5697
20230706,112300,498784883,244,244,244,244,4217
20230706,112200,497755935,244,244,244,244,92
20230706,112100,497733487,244,244,244,244,501
20230706,112000,497611243,244,244,244,244,2250
20230706,111900,497062243,244,244,244,244,2099
20230706,111800,496550087,244,243,245,243,18597
20230706,111700,492025172,245,245,245,245,205
20230706,111600,491974947,245,242,245,242,13761
20230706,111500,488630612,242,242,242,241,4949
20230706,111400,487433099,241,242,242,241,150
20230706,111300,487396849,242,242,242,241,847
20230706,111200,487192443,242,242,242,242,2
20230706,111100,487191959,240,241,241,240,500
20230706,111000,487071949,242,242,242,241,181
20230706,110900,487028316,242,241,242,241,1070
20230706,110800,486770424,241,239,241,239,1486
20230706,110700,486414730,238,240,240,238,391
20230706,110600,486321299,240,238,240,237,12892
20230706,110500,483264915,237,238,238,237,14881
20230706,110400,479737116,238,242,242,238,29196
20230706,110300,472786601,242,242,243,238,43831
20230706,110200,462301715,242,242,242,239,14483
20230706,110100,458837164,242,243,243,241,1270
20230706,110000,458529685,243,243,243,243,851
20230706,105900,458322892,243,243,243,242,1262
20230706,105800,458016394,243,242,243,242,276
20230706,105700,457949328,243,243,243,242,3148
20230706,105600,457187138,243,243,243,239,42085
20230706,105500,447077781,241,244,244,241,12579
20230706,105400,444030296,243,246,246,243,9012
20230706,105300,441840250,246,246,246,244,8572
20230706,105200,439747516,246,245,246,245,1294
20230706,105100,439429552,245,244,245,244,10726
20230706,105000,436811330,245,246,246,245,705
20230706,104900,436638509,242,246,246,242,34283
20230706,104800,428294961,246,245,247,244,4462
20230706,104700,427202249,245,247,247,244,32979
20230706,104600,419129139,247,246,247,245,14741
20230706,104500,415502001,246,247,247,242,30076
20230706,104400,408190842,247,244,248,244,58220
20230706,104300,393922669,244,244,245,243,21745
20230706,104200,388614450,244,243,244,242,34325
20230706,104100,380267508,242,243,243,242,500
20230706,104000,380146208,243,244,244,243,2201
20230706,103900,379610793,244,244,244,244,4092
20230706,103800,378612345,244,244,244,244,645
20230706,103700,378454965,244,244,244,244,0
20230706,103600,378454965,244,244,244,244,1
20230706,103500,378454721,244,243,244,243,399
20230706,103400,378357763,243,243,243,243,5155
20230706,103300,377105098,242,241,243,241,396
20230706,103200,377009579,243,244,244,241,738
20230706,103100,376830362,244,243,244,243,6133
20230706,103000,375339519,244,243,244,243,12116
20230706,102900,372395330,243,240,243,240,6077
20230706,102800,370929563,240,240,240,240,930
20230706,102700,370706363,240,240,240,240,345
20230706,102600,370623563,240,239,240,239,1730
20230706,102500,370208551,240,238,240,238,30336
20230706,102400,362958020,238,238,238,237,1672
20230706,102300,362560095,239,239,239,239,1989
20230706,102200,362084724,239,239,239,237,15847
20230706,102100,358300554,239,239,239,238,550
20230706,102000,358169115,239,239,239,238,13446
20230706,101900,354956774,239,238,239,238,58996
20230706,101800,340868255,236,238,238,236,7436
20230706,101700,339104255,238,239,239,236,41941
20230706,101600,329194900,239,239,239,239,419
20230706,101500,329094759,239,238,239,238,6362
20230706,101400,327580596,238,238,238,237,12
20230706,101300,327577745,238,236,238,236,29943
20230706,101200,320488203,236,237,239,236,13953
20230706,101100,317180265,237,239,240,236,45123
20230706,101000,306451984,239,241,241,239,13556
20230706,100900,303198271,240,241,241,239,29725
20230706,100800,296056316,241,242,242,241,7189
20230706,100700,294323618,241,240,242,240,3378
20230706,100600,293509450,241,241,241,240,5879
20230706,100500,292096211,241,241,242,240,13845
20230706,100400,288765197,241,241,241,239,14581
20230706,100300,285264188,241,238,242,237,48746
20230706,100200,273561443,237,242,242,234,122612
20230706,100100,244278917,243,243,243,243,0
20230706,100000,244278917,243,249,249,243,69633
20230706,095900,227219810,249,249,249,249,1808
20230706,095800,226769618,248,248,248,248,1111
20230706,095700,226494090,248,253,253,246,100017
20230706,095600,201739680,253,253,253,253,0
20230706,095500,201739680,253,252,253,250,30002
20230706,095400,194230362,253,253,253,253,330
20230706,095300,194146872,253,253,253,253,1051
20230706,095200,193880969,252,253,253,252,557
20230706,095100,193740554,253,255,255,250,45709
20230706,095000,182259962,255,253,256,253,8052
20230706,094900,180214941,253,253,253,253,500
20230706,094800,180088441,253,254,254,253,35
20230706,094700,180079563,254,254,254,252,432
20230706,094600,179970635,254,254,254,254,15
20230706,094500,179966825,254,254,254,252,954
20230706,094400,179726287,254,253,254,252,2014
20230706,094300,179216920,254,254,254,253,1694
20230706,094200,178786978,255,254,255,254,8694
20230706,094100,176578701,254,254,254,253,811
20230706,094000,176372797,254,253,254,253,740
20230706,093900,176185020,255,253,255,253,1089
20230706,093800,175909212,253,252,253,252,3929
20230706,093700,174916002,253,252,253,251,14974
20230706,093600,171142560,252,252,252,252,2155
20230706,093500,170599500,252,256,256,252,10079
20230706,093400,168050445,256,250,257,250,64334
20230706,093300,151946801,250,250,250,249,18544
20230706,093200,147327628,250,251,251,249,28950
20230706,093100,140096683,250,251,251,250,892
20230706,093000,139873543,251,251,251,250,4781
20230706,092900,138674368,251,251,252,251,8717
20230706,092800,136486360,251,250,251,249,28719
20230706,092700,129306552,250,255,255,249,118511
20230706,092600,99593464,255,255,255,253,20342
20230706,092500,94413317,255,255,255,255,1962
20230706,092400,93913007,253,255,255,253,13261
20230706,092300,90533750,255,256,256,253,15315
20230706,092200,86642891,255,256,256,253,6406
20230706,092100,85015250,257,256,257,253,61129
20230706,092000,69450362,256,255,257,255,33840
20230706,091900,60757982,255,255,256,255,4881
20230706,091800,59512827,255,259,259,255,22132
20230706,091700,53822890,259,259,259,259,0
20230706,091600,53822890,259,259,260,259,6008
20230706,091500,52266816,260,260,260,259,1326
20230706,091400,51922384,260,257,260,257,3552
20230706,091300,51002048,257,258,259,257,13766
20230706,091200,47448834,258,258,258,257,8732
20230706,091100,45195983,258,257,258,254,3011
20230706,091000,44425963,258,257,258,256,3304
20230706,090900,43575131,257,257,257,255,4272
20230706,090800,42483373,257,260,260,254,75834
20230706,090700,23116571,259,261,261,259,13406
20230706,090600,19630587,262,264,264,261,2095
20230706,090500,19077767,260,265,265,260,49695
20230706,090400,6126598,265,264,265,264,126
20230706,090300,6093314,264,264,264,264,72
20230706,090200,6074306,265,266,266,265,2655
20230706,090100,5370720,265,265,265,265,0
20230706,090000,5370720,265,269,269,265,20121