stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194200,872835917,293,293,293,293,19743
20230718,194100,872835917,293,293,293,293,0
20230718,194000,872835917,293,293,293,293,0
20230718,193900,872835917,293,293,293,293,0
20230718,193800,872835917,293,293,293,293,0
20230718,193700,872835917,293,293,293,293,0
20230718,193600,872835917,293,293,293,293,0
20230718,193500,872835917,293,293,293,293,0
20230718,193400,872835917,293,293,293,293,0
20230718,193300,872835917,293,293,293,293,0
20230718,193200,872835917,293,293,293,293,0
20230718,193100,872835917,293,293,293,293,0
20230718,193000,872835917,293,293,293,293,0
20230718,192900,872835917,293,293,293,293,0
20230718,192800,872835917,293,293,293,293,0
20230718,192700,872835917,293,293,293,293,0
20230718,192600,872835917,293,293,293,293,0
20230718,192500,872835917,293,293,293,293,0
20230718,192400,872835917,293,293,293,293,0
20230718,192300,872835917,293,293,293,293,0
20230718,192200,872835917,293,293,293,293,0
20230718,192100,872835917,293,293,293,293,0
20230718,192000,872835917,293,293,293,293,0
20230718,191900,872835917,293,293,293,293,0
20230718,191800,872835917,293,293,293,293,0
20230718,191700,872835917,293,293,293,293,0
20230718,191600,872835917,293,293,293,293,0
20230718,191500,872835917,293,293,293,293,0
20230718,191400,872835917,293,293,293,293,0
20230718,191300,872835917,293,293,293,293,0
20230718,191200,872835917,293,293,293,293,19743
20230718,191100,872835917,293,293,293,293,0
20230718,191000,872835917,293,293,293,293,0
20230718,190900,872835917,293,293,293,293,0
20230718,190800,872835917,293,293,293,293,0
20230718,190700,872835917,293,293,293,293,0
20230718,190600,872835917,293,293,293,293,0
20230718,190500,872835917,293,293,293,293,0
20230718,190400,872835917,293,293,293,293,0
20230718,190300,872835917,293,293,293,293,0
20230718,190200,872835917,293,293,293,293,0
20230718,190100,872835917,293,293,293,293,0
20230718,190000,872835917,293,293,293,293,0
20230718,185900,872835917,293,293,293,293,0
20230718,185800,872835917,293,293,293,293,0
20230718,185700,872835917,293,293,293,293,0
20230718,185600,872835917,293,293,293,293,0
20230718,185500,872835917,293,293,293,293,0
20230718,185400,872835917,293,293,293,293,0
20230718,185300,872835917,293,293,293,293,0
20230718,185200,872835917,293,293,293,293,0
20230718,185100,872835917,293,293,293,293,0
20230718,185000,872835917,293,293,293,293,0
20230718,184900,872835917,293,293,293,293,0
20230718,184800,872835917,293,293,293,293,0
20230718,184700,872835917,293,293,293,293,0
20230718,184600,872835917,293,293,293,293,0
20230718,184500,872835917,293,293,293,293,0
20230718,184400,872835917,293,293,293,293,0
20230718,184300,872835917,293,293,293,293,0
20230718,184200,872835917,293,293,293,293,19743
20230718,184100,872835917,293,293,293,293,0
20230718,184000,872835917,293,293,293,293,0
20230718,183900,872835917,293,293,293,293,0
20230718,183800,872835917,293,293,293,293,0
20230718,183700,872835917,293,293,293,293,0
20230718,183600,872835917,293,293,293,293,0
20230718,183500,872835917,293,293,293,293,0
20230718,183400,872835917,293,293,293,293,0
20230718,183300,872835917,293,293,293,293,0
20230718,183200,872835917,293,293,293,293,0
20230718,183100,872835917,293,293,293,293,0
20230718,183000,872835917,293,293,293,293,0
20230718,182900,872835917,293,293,293,293,0
20230718,182800,872835917,293,293,293,293,0
20230718,182700,872835917,293,293,293,293,0
20230718,182600,872835917,293,293,293,293,0
20230718,182500,872835917,293,293,293,293,0
20230718,182400,872835917,293,293,293,293,0
20230718,182300,872835917,293,293,293,293,0
20230718,182200,872835917,293,293,293,293,0
20230718,182100,872835917,293,293,293,293,0
20230718,182000,872835917,293,293,293,293,0
20230718,181900,872835917,293,293,293,293,0
20230718,181800,872835917,293,293,293,293,0
20230718,181700,872835917,293,293,293,293,0
20230718,181600,872835917,293,293,293,293,0
20230718,181500,872835917,293,293,293,293,0
20230718,181400,872835917,293,293,293,293,0
20230718,181300,872835917,293,293,293,293,0
20230718,181200,872835917,293,293,293,293,19743
20230718,181100,872835917,293,293,293,293,0
20230718,181000,872835917,293,293,293,293,0
20230718,180900,872835917,293,293,293,293,0
20230718,180800,872835917,293,293,293,293,0
20230718,180700,872835917,293,293,293,293,0
20230718,180600,872835917,293,293,293,293,0
20230718,180500,872835917,293,293,293,293,0
20230718,180400,872835917,293,293,293,293,0
20230718,180300,872835917,293,293,293,293,0
20230718,180200,872835917,293,293,293,293,0
20230718,180100,872835917,293,293,293,293,0
20230718,180000,872835917,293,293,293,293,0
20230718,175900,872835917,293,293,293,293,0
20230718,175800,872835917,293,293,293,293,0
20230718,175700,872835917,293,293,293,293,0
20230718,175600,872835917,293,293,293,293,0
20230718,175500,872835917,293,293,293,293,0
20230718,175400,872835917,293,293,293,293,0
20230718,175300,872835917,293,293,293,293,0
20230718,175200,872835917,293,293,293,293,0
20230718,175100,872835917,293,293,293,293,0
20230718,175000,872835917,293,293,293,293,0
20230718,174900,872835917,293,293,293,293,0
20230718,174800,872835917,293,293,293,293,0
20230718,174700,872835917,293,293,293,293,0
20230718,174600,872835917,293,293,293,293,0
20230718,174500,872835917,293,293,293,293,0
20230718,174400,872835917,293,293,293,293,0
20230718,174300,872835917,293,293,293,293,0
20230718,174200,872835917,293,293,293,293,19743
20230718,174100,872835917,293,293,293,293,0
20230718,174000,872835917,293,293,293,293,0
20230718,173900,872835917,293,293,293,293,0
20230718,173800,872835917,293,293,293,293,0
20230718,173700,872835917,293,293,293,293,0
20230718,173600,872835917,293,293,293,293,0
20230718,173500,872835917,293,293,293,293,0
20230718,173400,872835917,293,293,293,293,0
20230718,173300,872835917,293,293,293,293,0
20230718,173200,872835917,293,293,293,293,0
20230718,173100,872835917,293,293,293,293,0
20230718,173000,872835917,293,293,293,293,0
20230718,172900,872835917,293,293,293,293,0
20230718,172800,872835917,293,293,293,293,0
20230718,172700,872835917,293,293,293,293,0
20230718,172600,872835917,293,293,293,293,0
20230718,172500,872835917,293,293,293,293,0
20230718,172400,872835917,293,293,293,293,0
20230718,172300,872835917,293,293,293,293,0
20230718,172200,872835917,293,293,293,293,0
20230718,172100,872835917,293,293,293,293,0
20230718,172000,872835917,293,293,293,293,0
20230718,171900,872835917,293,293,293,293,0
20230718,171800,872835917,293,293,293,293,0
20230718,171700,872835917,293,293,293,293,0
20230718,171600,872835917,293,293,293,293,0
20230718,171500,872835917,293,293,293,293,0
20230718,171400,872835917,293,293,293,293,0
20230718,171300,872835917,293,293,293,293,0
20230718,171200,872835917,293,293,293,293,19743
20230718,171100,872835917,293,293,293,293,0
20230718,171000,872835917,293,293,293,293,0
20230718,170900,872835917,293,293,293,293,0
20230718,170800,872835917,293,293,293,293,0
20230718,170700,872835917,293,293,293,293,0
20230718,170600,872835917,293,293,293,293,0
20230718,170500,872835917,293,293,293,293,0
20230718,170400,872835917,293,293,293,293,0
20230718,170300,872835917,293,293,293,293,0
20230718,170200,872835917,293,293,293,293,0
20230718,170100,872835917,293,293,293,293,0
20230718,170000,872835917,293,293,293,293,0
20230718,165900,872835917,293,293,293,293,0
20230718,165800,872835917,293,293,293,293,0
20230718,165700,872835917,293,293,293,293,0
20230718,165600,872835917,293,293,293,293,0
20230718,165500,872835917,293,293,293,293,0
20230718,165400,872835917,293,293,293,293,0
20230718,165300,872835917,293,293,293,293,0
20230718,165200,872835917,293,293,293,293,0
20230718,165100,872835917,293,293,293,293,0
20230718,165000,872835917,293,293,293,293,0
20230718,164900,872835917,293,293,293,293,0
20230718,164800,872835917,293,293,293,293,0
20230718,164700,872835917,293,293,293,293,0
20230718,164600,872835917,293,293,293,293,0
20230718,164500,872835917,293,293,293,293,0
20230718,164400,872835917,293,293,293,293,0
20230718,164300,872835917,293,293,293,293,0
20230718,164200,872835917,293,293,293,293,19743
20230718,164100,872835917,293,293,293,293,0
20230718,164000,872835917,293,293,293,293,0
20230718,163900,872835917,293,293,293,293,0
20230718,163800,872835917,293,293,293,293,0
20230718,163700,872835917,293,293,293,293,0
20230718,163600,872835917,293,293,293,293,0
20230718,163500,872835917,293,293,293,293,0
20230718,163400,872835917,293,293,293,293,0
20230718,163300,872835917,293,293,293,293,0
20230718,163200,872835917,293,293,293,293,0
20230718,163100,872835917,293,293,293,293,0
20230718,163000,872835917,293,293,293,293,0
20230718,162900,872835917,293,293,293,293,0
20230718,162800,872835917,293,293,293,293,0
20230718,162700,872835917,293,293,293,293,0
20230718,162600,872835917,293,293,293,293,0
20230718,162500,872835917,293,293,293,293,0
20230718,162400,872835917,293,293,293,293,0
20230718,162300,872835917,293,293,293,293,0
20230718,162200,872835917,293,293,293,293,0
20230718,162100,872835917,293,293,293,293,0
20230718,162000,872835917,293,293,293,293,0
20230718,161900,872835917,293,293,293,293,0
20230718,161800,872835917,293,293,293,293,0
20230718,161700,872835917,293,293,293,293,0
20230718,161600,872835917,293,293,293,293,0
20230718,161500,872835917,293,293,293,293,0
20230718,161400,872835917,293,293,293,293,0
20230718,161300,872835917,293,293,293,293,0
20230718,161200,872835917,293,293,293,293,19743
20230718,161100,872835917,293,293,293,293,0
20230718,161000,872835917,293,293,293,293,0
20230718,160900,872835917,293,293,293,293,0
20230718,160800,872835917,293,293,293,293,0
20230718,160700,872835917,293,293,293,293,0
20230718,160600,872835917,293,293,293,293,0
20230718,160500,872835917,293,293,293,293,0
20230718,160400,872835917,293,293,293,293,0
20230718,160300,872835917,293,293,293,293,0
20230718,160200,872835917,293,293,293,293,0
20230718,160100,872835917,293,293,293,293,0
20230718,160000,872835917,293,293,293,293,0
20230718,155900,872835917,293,293,293,293,0
20230718,155800,872835917,293,293,293,293,0
20230718,155700,872835917,293,293,293,293,0
20230718,155600,872835917,293,293,293,293,0
20230718,155500,872835917,293,293,293,293,0
20230718,155400,872835917,293,293,293,293,0
20230718,155300,872835917,293,293,293,293,0
20230718,155200,872835917,293,293,293,293,0
20230718,155100,872835917,293,293,293,293,0
20230718,155000,872835917,293,293,293,293,0
20230718,154900,872835917,293,293,293,293,0
20230718,154800,872835917,293,293,293,293,0
20230718,154700,872835917,293,293,293,293,0
20230718,154600,872835917,293,293,293,293,0
20230718,154500,872835917,293,293,293,293,0
20230718,154400,872835917,293,293,293,293,0
20230718,154300,872835917,293,293,293,293,0
20230718,154200,872835917,293,293,293,293,19743
20230718,154100,872835917,293,293,293,293,0
20230718,154000,872835917,293,293,293,293,0
20230718,153900,872835917,293,293,293,293,0
20230718,153800,872835917,293,293,293,293,0
20230718,153700,872835917,293,293,293,293,0
20230718,153600,872835917,293,293,293,293,0
20230718,153500,872835917,293,293,293,293,0
20230718,153400,872835917,293,293,293,293,0
20230718,153300,872835917,293,293,293,293,0
20230718,153200,872835917,293,293,293,293,0
20230718,153100,872835917,293,293,293,293,0
20230718,153000,872835917,293,293,293,293,19743
20230718,152900,867051218,295,295,295,295,0
20230718,152800,867051218,295,295,295,295,0
20230718,152700,867051218,295,295,295,295,0
20230718,152600,867051218,295,295,295,295,0
20230718,152500,867051218,295,295,295,295,0
20230718,152400,867051218,295,295,295,295,0
20230718,152300,867051218,295,295,295,295,0
20230718,152200,867051218,295,295,295,295,0
20230718,152100,867051218,295,295,295,295,0
20230718,152000,867051218,295,295,295,295,0
20230718,151900,867051218,295,295,295,294,205
20230718,151800,866990943,295,294,295,294,2355
20230718,151700,866298571,295,295,295,293,2289
20230718,151600,865623457,295,294,295,293,9074
20230718,151500,862952505,294,295,295,294,5230
20230718,151400,861413281,295,295,295,294,12528
20230718,151300,857729424,295,294,295,294,1834
20230718,151200,857188670,294,295,295,293,6031
20230718,151100,855415560,295,295,295,294,1924
20230718,151000,854848676,295,294,295,294,1490
20230718,150900,854409422,294,293,295,293,1776
20230718,150800,853887022,294,293,294,293,1307
20230718,150700,853503066,294,294,294,293,785
20230718,150600,853272622,293,294,294,293,855
20230718,150500,853021502,294,293,294,293,2738
20230718,150400,852218836,294,293,294,293,909
20230718,150300,851952102,292,292,292,292,0
20230718,150200,851952102,292,292,294,292,1255
20230718,150100,851585640,292,292,294,292,4171
20230718,150000,850367004,292,292,292,292,847
20230718,145900,850119680,292,293,293,292,1064
20230718,145800,849807947,294,293,294,293,10220
20230718,145700,846813275,293,293,293,293,42
20230718,145600,846800969,292,292,292,292,5943
20230718,145500,845065613,292,292,292,292,2
20230718,145400,845065029,292,293,293,292,101
20230718,145300,845035486,292,293,294,292,2099
20230718,145200,844422311,293,292,294,292,557
20230718,145100,844258898,292,292,293,292,2158
20230718,145000,843626787,292,292,293,292,37499
20230718,144900,832677070,292,293,294,292,17674
20230718,144800,827516248,294,293,294,292,5015
20230718,144700,826051855,292,293,293,292,5326
20230718,144600,824494733,293,294,294,293,102
20230718,144500,824464749,293,293,294,293,3304
20230718,144400,823496577,293,293,293,293,0
20230718,144300,823496577,293,294,294,293,217
20230718,144200,823432796,294,294,294,294,300
20230718,144100,823344596,293,293,293,293,0
20230718,144000,823344596,293,294,294,293,368
20230718,143900,823236572,293,293,294,293,1794
20230718,143800,822710775,293,293,293,293,650
20230718,143700,822520325,293,293,293,293,5
20230718,143600,822518860,294,294,294,294,57
20230718,143500,822502102,293,294,294,293,150
20230718,143400,822458004,293,293,293,293,4
20230718,143300,822456832,293,294,294,293,31
20230718,143200,822447739,293,293,294,293,13412
20230718,143100,818517957,293,294,294,293,1105
20230718,143000,818194061,293,294,294,293,145
20230718,142900,818151531,293,294,294,293,12
20230718,142800,818148012,293,294,294,293,67
20230718,142700,818128331,293,293,294,293,61
20230718,142600,818110403,293,293,294,293,155
20230718,142500,818064871,293,293,294,293,256
20230718,142400,817989663,293,294,294,293,235
20230718,142300,817920600,293,293,293,293,135
20230718,142200,817881045,293,293,294,293,2569
20230718,142100,817128093,294,294,294,293,1011
20230718,142000,816831654,295,293,295,293,2294
20230718,141900,816157408,293,294,294,293,166
20230718,141800,816108613,293,293,293,293,0
20230718,141700,816108613,293,293,293,293,0
20230718,141600,816108613,293,293,293,293,11
20230718,141500,816105390,295,293,295,293,5033
20230718,141400,814625681,293,295,295,293,8864
20230718,141300,812019684,295,295,295,295,2
20230718,141200,812019094,295,294,295,294,3
20230718,141100,812018210,294,295,295,294,760
20230718,141000,811794760,293,294,294,293,28235
20230718,140900,803521567,295,294,295,294,45
20230718,140800,803508297,294,294,294,294,0
20230718,140700,803508297,294,295,295,294,17458
20230718,140600,798375641,294,294,294,294,201
20230718,140500,798316547,294,295,295,294,1019
20230718,140400,798015948,295,294,295,294,142
20230718,140300,797974192,294,294,295,294,801
20230718,140200,797738697,294,294,295,294,13538
20230718,140100,793745016,294,294,295,294,1464
20230718,140000,793314599,294,295,295,294,4301
20230718,135900,792050104,294,295,295,294,856
20230718,135800,791797589,295,293,295,293,2014
20230718,135700,791205475,294,294,295,293,544
20230718,135600,791045541,295,294,295,294,3454
20230718,135500,790026631,295,294,295,294,239
20230718,135400,789956230,294,294,294,294,2
20230718,135300,789955642,295,295,295,294,10
20230718,135200,789952699,293,293,293,293,21
20230718,135100,789946546,293,293,295,293,135
20230718,135000,789906913,293,294,294,293,1387
20230718,134900,789500415,295,293,295,293,11
20230718,134800,789497188,295,294,296,293,28375
20230718,134700,781127563,293,293,293,293,28
20230718,134600,781119359,293,293,294,293,7430
20230718,134500,778942319,294,294,294,293,16995
20230718,134400,773962572,294,294,294,293,999
20230718,134300,773669863,293,293,293,293,1756
20230718,134200,773155355,293,293,293,293,189
20230718,134100,773099978,293,293,294,293,291
20230718,134000,773014681,294,294,294,294,45
20230718,133900,773001451,293,293,294,293,208
20230718,133800,772940328,293,294,294,293,38
20230718,133700,772929159,294,294,294,294,5
20230718,133600,772927689,293,293,293,293,100
20230718,133500,772898389,294,292,294,292,38
20230718,133400,772887256,292,292,294,292,146
20230718,133300,772844621,292,292,292,292,227
20230718,133200,772778337,292,292,292,292,1013
20230718,133100,772482541,294,293,294,292,68
20230718,133000,772462628,292,293,294,292,23
20230718,132900,772455908,293,292,293,292,80
20230718,132800,772432547,292,292,292,292,236
20230718,132700,772363635,294,292,294,292,18
20230718,132600,772358377,291,291,291,291,0
20230718,132500,772358377,291,291,293,291,4746
20230718,132400,770969287,293,292,293,291,2398
20230718,132300,770269088,292,291,292,291,393
20230718,132200,770154723,291,291,291,291,85
20230718,132100,770129988,291,292,292,291,27371
20230718,132000,762162505,292,293,293,292,131
20230718,131900,762124252,293,293,293,292,1103
20230718,131800,761802073,293,293,293,292,1152
20230718,131700,761465687,293,293,293,292,7537
20230718,131600,759264808,293,293,293,293,201
20230718,131500,759205915,293,293,293,293,1945
20230718,131400,758636030,293,293,293,293,1
20230718,131300,758635737,294,294,294,294,3
20230718,131200,758634855,294,294,294,294,2
20230718,131100,758634267,294,294,294,294,700
20230718,131000,758428467,294,293,294,293,966
20230718,130900,758145428,294,294,294,294,0
20230718,130800,758145428,294,294,294,294,2
20230718,130700,758144840,293,293,293,293,375
20230718,130600,758034965,294,293,294,293,5301
20230718,130500,756481770,293,293,294,293,3142
20230718,130400,755561162,294,294,294,294,13
20230718,130300,755557340,294,294,294,293,6252
20230718,130200,753725252,293,294,295,293,224
20230718,130100,753659492,294,295,295,293,467
20230718,130000,753522253,294,295,295,294,694
20230718,125900,753318155,293,293,293,293,501
20230718,125800,753171362,295,295,295,293,2178
20230718,125700,752531904,295,295,295,295,102
20230718,125600,752501814,295,294,295,294,20309
20230718,125500,746510968,294,294,294,294,533
20230718,125400,746354266,294,293,294,293,3346
20230718,125300,745370588,293,294,294,293,561
20230718,125200,745206004,294,294,294,294,314
20230718,125100,745113688,293,293,293,293,0
20230718,125000,745113688,293,293,293,293,152
20230718,124900,745069152,294,293,294,293,725
20230718,124800,744856702,293,293,294,293,443
20230718,124700,744726606,293,294,294,293,35
20230718,124600,744716329,294,293,294,293,735
20230718,124500,744500851,294,293,294,293,53
20230718,124400,744485275,294,294,294,294,1
20230718,124300,744484981,293,293,294,293,966
20230718,124200,744201942,293,293,295,293,26030
20230718,124100,736575053,294,293,294,293,190
20230718,124000,736519349,292,293,294,292,121
20230718,123900,736483820,293,293,293,292,65
20230718,123800,736464777,294,294,294,292,644
20230718,123700,736276103,292,294,294,292,15603
20230718,123600,731695328,295,294,295,294,10474
20230718,123500,728615738,294,294,294,294,1276
20230718,123400,728240594,293,293,294,293,193
20230718,123300,728184022,294,294,294,294,233
20230718,123200,728115520,294,294,294,294,0
20230718,123100,728115520,294,293,294,292,7009
20230718,123000,726060949,294,293,294,293,1103
20230718,122900,725737742,293,292,293,292,256
20230718,122800,725662982,293,293,293,293,751
20230718,122700,725442939,293,294,294,293,11369
20230718,122600,722111520,294,294,294,294,10
20230718,122500,722108580,294,294,294,294,27
20230718,122400,722100642,294,294,294,293,29
20230718,122300,722092117,294,293,294,293,19102
20230718,122200,716495228,293,292,293,292,934
20230718,122100,716221706,292,292,293,291,7486
20230718,122000,714035929,292,292,293,292,1844
20230718,121900,713497466,292,292,293,292,4124
20230718,121800,712293104,293,293,293,293,1
20230718,121700,712292811,293,292,293,292,448
20230718,121600,712161943,293,293,294,292,10600
20230718,121500,709056587,293,293,293,293,183
20230718,121400,709002968,293,292,293,292,6722
20230718,121300,707040065,293,293,293,292,392
20230718,121200,706925246,293,293,294,292,845
20230718,121100,706677769,294,293,294,293,1730
20230718,121000,706170137,294,294,294,294,6561
20230718,120900,704241203,294,294,294,292,5461
20230718,120800,702635911,292,293,294,292,2256
20230718,120700,701973120,293,292,293,291,3409
20230718,120600,700979439,292,291,292,289,35503
20230718,120500,690647992,291,290,291,289,6090
20230718,120400,688887624,290,290,291,289,34115
20230718,120300,678993043,290,289,290,289,5940
20230718,120200,677271357,288,289,289,288,6827
20230718,120100,675298376,289,289,290,289,78592
20230718,120000,652582391,288,289,289,288,11630
20230718,115900,649224663,289,290,290,289,2115
20230718,115800,648613085,290,289,290,289,814
20230718,115700,648377751,290,289,290,288,378
20230718,115600,648268499,288,289,289,288,1858
20230718,115500,647731606,289,290,290,289,200
20230718,115400,647673706,290,290,290,288,257
20230718,115300,647599376,290,290,290,287,25240
20230718,115200,640315331,290,289,290,289,1572
20230718,115100,639860901,289,290,290,289,101
20230718,115000,639831612,290,290,290,289,397
20230718,114900,639716832,290,290,290,290,10
20230718,114800,639713932,290,290,290,289,4506
20230718,114700,638408127,290,291,291,290,379
20230718,114600,638298100,290,290,291,290,1038
20230718,114500,637996046,290,290,291,290,5053
20230718,114400,636530675,290,290,290,289,576
20230718,114300,636363643,290,289,290,289,1917
20230718,114200,635807914,290,289,290,289,4920
20230718,114100,634383437,290,290,290,289,1062
20230718,114000,634075747,288,290,290,288,3387
20230718,113900,633093967,290,289,290,288,32090
20230718,113800,623845703,290,290,290,288,26224
20230718,113700,616270992,290,290,290,289,1826
20230718,113600,615741460,291,291,291,290,6416
20230718,113500,613880440,291,290,291,290,5612
20230718,113400,612252353,291,290,291,290,2617
20230718,113300,611492909,291,291,291,290,243
20230718,113200,611422311,291,291,291,290,3002
20230718,113100,610551669,291,291,291,290,355
20230718,113000,610448665,290,291,291,290,9144
20230718,112900,607795316,291,291,292,290,176
20230718,112800,607744050,291,290,291,289,28596
20230718,112700,599468620,290,292,292,289,32407
20230718,112600,590082155,292,293,293,291,956
20230718,112500,589803396,293,291,293,291,7256
20230718,112400,587684529,291,293,293,289,17682
20230718,112300,582543373,293,294,294,293,1525
20230718,112200,582096446,293,294,294,293,10615
20230718,112100,578986044,294,294,295,288,210883
20230718,112000,517692195,295,295,295,294,1863
20230718,111900,517144433,296,296,296,294,2332
20230718,111800,516458322,296,295,296,295,921
20230718,111700,516186626,296,296,297,296,5090
20230718,111600,514679847,296,297,297,296,516
20230718,111500,514526761,297,297,297,296,3733
20230718,111400,513418291,297,297,297,295,607
20230718,111300,513238423,297,296,297,295,1521
20230718,111200,512788240,296,296,296,295,573
20230718,111100,512619108,296,295,296,295,2348
20230718,111000,511924230,296,296,296,296,1805
20230718,110900,511389950,296,296,296,294,1447
20230718,110800,510962784,296,296,296,294,13860
20230718,110700,506884337,296,296,296,295,1091
20230718,110600,506562413,295,295,297,295,8813
20230718,110500,503962527,297,295,297,295,431
20230718,110400,503834658,297,296,297,295,8471
20230718,110300,501328698,297,297,297,297,1073
20230718,110200,501010017,297,297,297,297,0
20230718,110100,501010017,297,297,297,296,597
20230718,110000,500833280,296,297,297,296,335
20230718,105900,500734018,297,297,297,297,205
20230718,105800,500673133,297,296,297,296,872
20230718,105700,500414888,297,297,297,297,67
20230718,105600,500394989,297,297,297,296,2143
20230718,105500,499760518,297,296,297,296,6120
20230718,105400,497943096,297,297,297,296,307
20230718,105300,497851918,297,297,297,296,109
20230718,105200,497819550,297,297,297,296,642
20230718,105100,497629325,296,297,297,296,433
20230718,105000,497500866,297,297,297,296,1681
20230718,104900,497002407,297,296,297,295,1486
20230718,104800,496562014,296,295,296,295,566
20230718,104700,496394731,296,295,296,295,607
20230718,104600,496215204,296,296,296,295,496
20230718,104500,496068582,296,295,296,294,9379
20230718,104400,493301440,295,295,295,294,980
20230718,104300,493012962,295,294,295,294,11507
20230718,104200,489629386,294,294,294,293,37507
20230718,104100,478602336,294,294,295,294,11
20230718,104000,478599101,294,294,295,294,1069
20230718,103900,478284781,294,295,295,294,14093
20230718,103800,474141429,294,295,295,294,5642
20230718,103700,472482052,294,295,295,294,769
20230718,103600,472255221,295,295,295,295,1808
20230718,103500,471721861,295,295,296,295,1347
20230718,103400,471324388,295,296,297,295,77
20230718,103300,471301599,296,295,296,295,27
20230718,103200,471293633,296,295,296,295,3137
20230718,103100,470368202,295,295,295,295,1122
20230718,103000,470037212,295,295,296,295,1799
20230718,102900,469506406,295,296,297,295,5767
20230718,102800,467799287,297,297,297,296,157
20230718,102700,467752703,297,297,297,297,83
20230718,102600,467728052,297,296,297,296,1987
20230718,102500,467139835,296,296,296,296,3001
20230718,102400,466251539,296,297,297,296,280
20230718,102300,466168459,297,296,297,296,2537
20230718,102200,465417501,296,296,296,295,8280
20230718,102100,462974649,296,295,296,295,884
20230718,102000,462713360,296,296,296,295,758
20230718,101900,462489532,296,296,296,295,224
20230718,101800,462423305,296,295,296,295,19087
20230718,101700,456792473,296,295,296,295,8192
20230718,101600,454375584,295,295,295,294,755
20230718,101500,454153259,295,295,296,294,24603
20230718,101400,446896459,296,296,296,295,4169
20230718,101300,445666477,296,296,296,295,5330
20230718,101200,444092785,296,295,296,295,4245
20230718,101100,442836804,296,296,296,295,3548
20230718,101000,441789860,296,296,296,295,5476
20230718,100900,440174375,295,296,296,295,1884
20230718,100800,439618313,295,296,297,295,26065
20230718,100700,431907058,296,296,297,295,4953
20230718,100600,430445393,296,296,297,295,5023
20230718,100500,428963410,296,297,297,296,6821
20230718,100400,426944220,296,298,298,296,832
20230718,100300,426696915,298,297,298,297,4627
20230718,100200,425321786,298,297,298,297,751
20230718,100100,425097991,297,298,298,297,1487
20230718,100000,424656332,298,297,298,297,19503
20230718,095900,418863569,298,298,298,297,17421
20230718,095800,413688587,298,297,298,297,2010
20230718,095700,413089855,297,298,299,297,17006
20230718,095600,408021405,299,298,299,297,1568
20230718,095500,407553993,297,298,298,297,1240
20230718,095400,407185506,299,299,299,297,735
20230718,095300,406965757,299,299,299,299,54
20230718,095200,406949611,299,299,299,296,7988
20230718,095100,404575609,299,299,299,297,5572
20230718,095000,402916645,298,299,299,298,1384
20230718,094900,402503462,299,299,299,297,1492
20230718,094800,402059460,299,299,299,297,924
20230718,094700,401783661,299,299,299,297,934
20230718,094600,401504868,297,295,300,295,12843
20230718,094500,397668958,297,296,297,295,32989
20230718,094400,387909104,296,297,297,296,1334
20230718,094300,387513761,297,297,298,296,8193
20230718,094200,385080242,296,296,297,296,3328
20230718,094100,384093708,297,297,298,296,34379
20230718,094000,373882990,297,298,299,296,41126
20230718,093900,361628367,298,298,298,297,12472
20230718,093800,357921536,298,297,298,296,10562
20230718,093700,354791471,296,298,298,296,3565
20230718,093600,353732565,298,295,298,295,12904
20230718,093500,349899725,295,294,296,294,8241
20230718,093400,347469672,295,294,295,293,4140
20230718,093300,346253231,294,294,294,293,33909
20230718,093200,336293225,294,294,295,293,38718
20230718,093100,324876806,295,293,295,292,24670
20230718,093000,317648142,294,294,295,294,7667
20230718,092900,315393862,295,294,295,293,3608
20230718,092800,314332662,294,295,295,293,2294
20230718,092700,313659887,295,296,296,294,54455
20230718,092600,297600014,296,295,297,295,30113
20230718,092500,288712367,295,297,297,295,3047
20230718,092400,287811735,295,294,297,294,59116
20230718,092300,270384703,294,294,295,293,27682
20230718,092200,262245314,294,302,302,290,168916
20230718,092100,212134782,302,302,302,301,15314
20230718,092000,207524457,301,303,303,301,13123
20230718,091900,203560223,303,301,303,300,26429
20230718,091800,195600787,301,301,301,300,14211
20230718,091700,191334342,301,302,302,301,11487
20230718,091600,187875507,302,304,304,300,18600
20230718,091500,182274671,304,305,305,303,1237
20230718,091400,181899277,305,301,305,300,140558
20230718,091300,139443706,301,300,302,300,7783
20230718,091200,137105122,301,302,302,300,4500
20230718,091100,135750761,302,300,302,300,26440
20230718,091000,127817042,300,302,302,300,46800
20230718,090900,113763163,302,305,305,301,22690
20230718,090800,106909000,305,302,306,301,18634
20230718,090700,101280555,302,302,303,300,97285
20230718,090600,71975146,302,307,307,302,58637
20230718,090500,54157906,307,305,307,304,11211
20230718,090400,50740303,305,304,308,304,19203
20230718,090300,44897192,308,306,308,304,60662
20230718,090200,26409901,306,311,312,305,43197
20230718,090100,13070359,312,313,315,311,27213
20230718,090000,4547441,313,310,313,310,14633