stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,194700,5129603333,274,274,274,274,204376
20230703,194600,5129603333,274,274,274,274,0
20230703,194500,5129603333,274,274,274,274,0
20230703,194400,5129603333,274,274,274,274,0
20230703,194300,5129603333,274,274,274,274,0
20230703,194200,5129603333,274,274,274,274,0
20230703,194100,5129603333,274,274,274,274,0
20230703,194000,5129603333,274,274,274,274,0
20230703,193900,5129603333,274,274,274,274,0
20230703,193800,5129603333,274,274,274,274,0
20230703,193700,5129603333,274,274,274,274,0
20230703,193600,5129603333,274,274,274,274,0
20230703,193500,5129603333,274,274,274,274,0
20230703,193400,5129603333,274,274,274,274,0
20230703,193300,5129603333,274,274,274,274,0
20230703,193200,5129603333,274,274,274,274,0
20230703,193100,5129603333,274,274,274,274,0
20230703,193000,5129603333,274,274,274,274,0
20230703,192900,5129603333,274,274,274,274,0
20230703,192800,5129603333,274,274,274,274,0
20230703,192700,5129603333,274,274,274,274,0
20230703,192600,5129603333,274,274,274,274,0
20230703,192500,5129603333,274,274,274,274,0
20230703,192400,5129603333,274,274,274,274,0
20230703,192300,5129603333,274,274,274,274,0
20230703,192200,5129603333,274,274,274,274,0
20230703,192100,5129603333,274,274,274,274,0
20230703,192000,5129603333,274,274,274,274,0
20230703,191900,5129603333,274,274,274,274,0
20230703,191800,5129603333,274,274,274,274,0
20230703,191700,5129603333,274,274,274,274,204376
20230703,191600,5129603333,274,274,274,274,0
20230703,191500,5129603333,274,274,274,274,0
20230703,191400,5129603333,274,274,274,274,0
20230703,191300,5129603333,274,274,274,274,0
20230703,191200,5129603333,274,274,274,274,0
20230703,191100,5129603333,274,274,274,274,0
20230703,191000,5129603333,274,274,274,274,0
20230703,190900,5129603333,274,274,274,274,0
20230703,190800,5129603333,274,274,274,274,0
20230703,190700,5129603333,274,274,274,274,0
20230703,190600,5129603333,274,274,274,274,0
20230703,190500,5129603333,274,274,274,274,0
20230703,190400,5129603333,274,274,274,274,0
20230703,190300,5129603333,274,274,274,274,0
20230703,190200,5129603333,274,274,274,274,0
20230703,190100,5129603333,274,274,274,274,0
20230703,190000,5129603333,274,274,274,274,0
20230703,185900,5129603333,274,274,274,274,0
20230703,185800,5129603333,274,274,274,274,0
20230703,185700,5129603333,274,274,274,274,0
20230703,185600,5129603333,274,274,274,274,0
20230703,185500,5129603333,274,274,274,274,0
20230703,185400,5129603333,274,274,274,274,0
20230703,185300,5129603333,274,274,274,274,0
20230703,185200,5129603333,274,274,274,274,0
20230703,185100,5129603333,274,274,274,274,0
20230703,185000,5129603333,274,274,274,274,0
20230703,184900,5129603333,274,274,274,274,0
20230703,184800,5129603333,274,274,274,274,0
20230703,184700,5129603333,274,274,274,274,204376
20230703,184600,5129603333,274,274,274,274,0
20230703,184500,5129603333,274,274,274,274,0
20230703,184400,5129603333,274,274,274,274,0
20230703,184300,5129603333,274,274,274,274,0
20230703,184200,5129603333,274,274,274,274,0
20230703,184100,5129603333,274,274,274,274,0
20230703,184000,5129603333,274,274,274,274,0
20230703,183900,5129603333,274,274,274,274,0
20230703,183800,5129603333,274,274,274,274,0
20230703,183700,5129603333,274,274,274,274,0
20230703,183600,5129603333,274,274,274,274,0
20230703,183500,5129603333,274,274,274,274,0
20230703,183400,5129603333,274,274,274,274,0
20230703,183300,5129603333,274,274,274,274,0
20230703,183200,5129603333,274,274,274,274,0
20230703,183100,5129603333,274,274,274,274,0
20230703,183000,5129603333,274,274,274,274,0
20230703,182900,5129603333,274,274,274,274,0
20230703,182800,5129603333,274,274,274,274,0
20230703,182700,5129603333,274,274,274,274,0
20230703,182600,5129603333,274,274,274,274,0
20230703,182500,5129603333,274,274,274,274,0
20230703,182400,5129603333,274,274,274,274,0
20230703,182300,5129603333,274,274,274,274,0
20230703,182200,5129603333,274,274,274,274,0
20230703,182100,5129603333,274,274,274,274,0
20230703,182000,5129603333,274,274,274,274,0
20230703,181900,5129603333,274,274,274,274,0
20230703,181800,5129603333,274,274,274,274,0
20230703,181700,5129603333,274,274,274,274,204376
20230703,181600,5129603333,274,274,274,274,0
20230703,181500,5129603333,274,274,274,274,0
20230703,181400,5129603333,274,274,274,274,0
20230703,181300,5129603333,274,274,274,274,0
20230703,181200,5129603333,274,274,274,274,0
20230703,181100,5129603333,274,274,274,274,0
20230703,181000,5129603333,274,274,274,274,0
20230703,180900,5129603333,274,274,274,274,0
20230703,180800,5129603333,274,274,274,274,0
20230703,180700,5129603333,274,274,274,274,0
20230703,180600,5129603333,274,274,274,274,0
20230703,180500,5129603333,274,274,274,274,0
20230703,180400,5129603333,274,274,274,274,0
20230703,180300,5129603333,274,274,274,274,0
20230703,180200,5129603333,274,274,274,274,0
20230703,180100,5129603333,274,274,274,274,0
20230703,180000,5129603333,274,274,274,274,0
20230703,175900,5129603333,274,274,274,274,0
20230703,175800,5129603333,274,274,274,274,0
20230703,175700,5129603333,274,274,274,274,0
20230703,175600,5129603333,274,274,274,274,0
20230703,175500,5129603333,274,274,274,274,0
20230703,175400,5129603333,274,274,274,274,0
20230703,175300,5129603333,274,274,274,274,0
20230703,175200,5129603333,274,274,274,274,0
20230703,175100,5129603333,274,274,274,274,0
20230703,175000,5129603333,274,274,274,274,0
20230703,174900,5129603333,274,274,274,274,0
20230703,174800,5129603333,274,274,274,274,0
20230703,174700,5129603333,274,274,274,274,204376
20230703,174600,5129603333,274,274,274,274,0
20230703,174500,5129603333,274,274,274,274,0
20230703,174400,5129603333,274,274,274,274,0
20230703,174300,5129603333,274,274,274,274,0
20230703,174200,5129603333,274,274,274,274,0
20230703,174100,5129603333,274,274,274,274,0
20230703,174000,5129603333,274,274,274,274,0
20230703,173900,5129603333,274,274,274,274,0
20230703,173800,5129603333,274,274,274,274,0
20230703,173700,5129603333,274,274,274,274,0
20230703,173600,5129603333,274,274,274,274,0
20230703,173500,5129603333,274,274,274,274,0
20230703,173400,5129603333,274,274,274,274,0
20230703,173300,5129603333,274,274,274,274,0
20230703,173200,5129603333,274,274,274,274,0
20230703,173100,5129603333,274,274,274,274,0
20230703,173000,5129603333,274,274,274,274,0
20230703,172900,5129603333,274,274,274,274,0
20230703,172800,5129603333,274,274,274,274,0
20230703,172700,5129603333,274,274,274,274,0
20230703,172600,5129603333,274,274,274,274,0
20230703,172500,5129603333,274,274,274,274,0
20230703,172400,5129603333,274,274,274,274,0
20230703,172300,5129603333,274,274,274,274,0
20230703,172200,5129603333,274,274,274,274,0
20230703,172100,5129603333,274,274,274,274,0
20230703,172000,5129603333,274,274,274,274,0
20230703,171900,5129603333,274,274,274,274,0
20230703,171800,5129603333,274,274,274,274,0
20230703,171700,5129603333,274,274,274,274,204376
20230703,171600,5129603333,274,274,274,274,0
20230703,171500,5129603333,274,274,274,274,0
20230703,171400,5129603333,274,274,274,274,0
20230703,171300,5129603333,274,274,274,274,0
20230703,171200,5129603333,274,274,274,274,0
20230703,171100,5129603333,274,274,274,274,0
20230703,171000,5129603333,274,274,274,274,0
20230703,170900,5129603333,274,274,274,274,0
20230703,170800,5129603333,274,274,274,274,0
20230703,170700,5129603333,274,274,274,274,0
20230703,170600,5129603333,274,274,274,274,0
20230703,170500,5129603333,274,274,274,274,0
20230703,170400,5129603333,274,274,274,274,0
20230703,170300,5129603333,274,274,274,274,0
20230703,170200,5129603333,274,274,274,274,0
20230703,170100,5129603333,274,274,274,274,0
20230703,170000,5129603333,274,274,274,274,0
20230703,165900,5129603333,274,274,274,274,0
20230703,165800,5129603333,274,274,274,274,0
20230703,165700,5129603333,274,274,274,274,0
20230703,165600,5129603333,274,274,274,274,0
20230703,165500,5129603333,274,274,274,274,0
20230703,165400,5129603333,274,274,274,274,0
20230703,165300,5129603333,274,274,274,274,0
20230703,165200,5129603333,274,274,274,274,0
20230703,165100,5129603333,274,274,274,274,0
20230703,165000,5129603333,274,274,274,274,0
20230703,164900,5129603333,274,274,274,274,0
20230703,164800,5129603333,274,274,274,274,0
20230703,164700,5129603333,274,274,274,274,204376
20230703,164600,5129603333,274,274,274,274,0
20230703,164500,5129603333,274,274,274,274,0
20230703,164400,5129603333,274,274,274,274,0
20230703,164300,5129603333,274,274,274,274,0
20230703,164200,5129603333,274,274,274,274,0
20230703,164100,5129603333,274,274,274,274,0
20230703,164000,5129603333,274,274,274,274,0
20230703,163900,5129603333,274,274,274,274,0
20230703,163800,5129603333,274,274,274,274,0
20230703,163700,5129603333,274,274,274,274,0
20230703,163600,5129603333,274,274,274,274,0
20230703,163500,5129603333,274,274,274,274,0
20230703,163400,5129603333,274,274,274,274,0
20230703,163300,5129603333,274,274,274,274,0
20230703,163200,5129603333,274,274,274,274,0
20230703,163100,5129603333,274,274,274,274,0
20230703,163000,5129603333,274,274,274,274,0
20230703,162900,5129603333,274,274,274,274,0
20230703,162800,5129603333,274,274,274,274,0
20230703,162700,5129603333,274,274,274,274,0
20230703,162600,5129603333,274,274,274,274,0
20230703,162500,5129603333,274,274,274,274,0
20230703,162400,5129603333,274,274,274,274,0
20230703,162300,5129603333,274,274,274,274,0
20230703,162200,5129603333,274,274,274,274,0
20230703,162100,5129603333,274,274,274,274,0
20230703,162000,5129603333,274,274,274,274,0
20230703,161900,5129603333,274,274,274,274,0
20230703,161800,5129603333,274,274,274,274,0
20230703,161700,5129603333,274,274,274,274,204376
20230703,161600,5129603333,274,274,274,274,0
20230703,161500,5129603333,274,274,274,274,0
20230703,161400,5129603333,274,274,274,274,0
20230703,161300,5129603333,274,274,274,274,0
20230703,161200,5129603333,274,274,274,274,0
20230703,161100,5129603333,274,274,274,274,0
20230703,161000,5129603333,274,274,274,274,0
20230703,160900,5129603333,274,274,274,274,0
20230703,160800,5129603333,274,274,274,274,0
20230703,160700,5129603333,274,274,274,274,0
20230703,160600,5129603333,274,274,274,274,0
20230703,160500,5129603333,274,274,274,274,0
20230703,160400,5129603333,274,274,274,274,0
20230703,160300,5129603333,274,274,274,274,0
20230703,160200,5129603333,274,274,274,274,0
20230703,160100,5129603333,274,274,274,274,0
20230703,160000,5129603333,274,274,274,274,0
20230703,155900,5129603333,274,274,274,274,0
20230703,155800,5129603333,274,274,274,274,0
20230703,155700,5129603333,274,274,274,274,0
20230703,155600,5129603333,274,274,274,274,0
20230703,155500,5129603333,274,274,274,274,0
20230703,155400,5129603333,274,274,274,274,0
20230703,155300,5129603333,274,274,274,274,0
20230703,155200,5129603333,274,274,274,274,0
20230703,155100,5129603333,274,274,274,274,0
20230703,155000,5129603333,274,274,274,274,0
20230703,154900,5129603333,274,274,274,274,0
20230703,154800,5129603333,274,274,274,274,0
20230703,154700,5129603333,274,274,274,274,204376
20230703,154600,5129603333,274,274,274,274,0
20230703,154500,5129603333,274,274,274,274,0
20230703,154400,5129603333,274,274,274,274,0
20230703,154300,5129603333,274,274,274,274,0
20230703,154200,5129603333,274,274,274,274,0
20230703,154100,5129603333,274,274,274,274,0
20230703,154000,5129603333,274,274,274,274,0
20230703,153900,5129603333,274,274,274,274,0
20230703,153800,5129603333,274,274,274,274,0
20230703,153700,5129603333,274,274,274,274,0
20230703,153600,5129603333,274,274,274,274,0
20230703,153500,5129603333,274,274,274,274,0
20230703,153400,5129603333,274,274,274,274,0
20230703,153300,5129603333,274,274,274,274,0
20230703,153200,5129603333,274,274,274,274,0
20230703,153100,5129603333,274,274,274,274,0
20230703,153000,5129603333,274,274,274,274,204376
20230703,152900,5073604309,273,273,273,273,0
20230703,152800,5073604309,273,273,273,273,0
20230703,152700,5073604309,273,273,273,273,0
20230703,152600,5073604309,273,273,273,273,0
20230703,152500,5073604309,273,273,273,273,0
20230703,152400,5073604309,273,273,273,273,0
20230703,152300,5073604309,273,273,273,273,0
20230703,152200,5073604309,273,273,273,273,0
20230703,152100,5073604309,273,273,273,273,0
20230703,152000,5073604309,273,273,273,273,0
20230703,151900,5073604309,273,273,273,271,187656
20230703,151800,5022661291,273,273,273,272,9213
20230703,151700,5020147988,272,273,273,272,6229
20230703,151600,5018453234,273,272,273,272,1160
20230703,151500,5018136664,272,272,273,272,39538
20230703,151400,5007364046,273,272,273,272,3776
20230703,151300,5006336541,273,273,273,272,5559
20230703,151200,5004824101,273,273,273,272,4240
20230703,151100,5003668543,273,273,273,272,2219
20230703,151000,5003063011,273,273,273,272,330
20230703,150900,5002973192,273,273,273,272,7413
20230703,150800,5000956694,273,273,273,271,733
20230703,150700,5000756635,273,273,273,271,23439
20230703,150600,4994395362,272,273,273,272,17482
20230703,150500,4989628645,273,272,273,271,35950
20230703,150400,4979860690,273,274,274,272,38404
20230703,150300,4969408292,273,274,274,273,10054
20230703,150200,4966653532,274,274,274,273,11167
20230703,150100,4963604681,274,274,274,273,7368
20230703,150000,4961590061,273,274,274,273,2218
20230703,145900,4960984097,273,273,274,273,14565
20230703,145800,4957007720,273,273,273,273,7685
20230703,145700,4954909715,273,273,273,272,10801
20230703,145600,4951971242,273,272,273,272,3112
20230703,145500,4951124102,273,273,273,273,206
20230703,145400,4951067864,273,272,273,272,4060
20230703,145300,4949959486,273,272,273,272,28955
20230703,145200,4942062955,273,273,273,273,566
20230703,145100,4941908437,273,274,274,272,82729
20230703,145000,4919356246,274,274,274,274,1120
20230703,144900,4919049366,274,274,274,273,2370
20230703,144800,4918402293,274,274,274,273,5640
20230703,144700,4916862482,274,274,274,273,8826
20230703,144600,4914452250,274,274,274,274,3
20230703,144500,4914451428,274,274,274,273,6157
20230703,144400,4912770376,273,274,274,273,8894
20230703,144300,4910342010,274,274,274,273,1084
20230703,144200,4910045124,274,274,274,273,1763
20230703,144100,4909563129,274,273,274,273,2274
20230703,144000,4908941999,274,274,276,273,38637
20230703,143900,4898321028,275,274,275,273,42236
20230703,143800,4886738885,274,273,274,272,19955
20230703,143700,4881291005,273,274,274,273,5902
20230703,143600,4879674791,274,273,274,272,21067
20230703,143500,4873918166,273,273,273,273,1641
20230703,143400,4873470173,274,274,274,273,13175
20230703,143300,4869873022,274,274,274,273,3237
20230703,143200,4868986630,274,274,274,273,6491
20230703,143100,4867213942,274,272,274,272,41175
20230703,143000,4856008845,272,273,273,272,49948
20230703,142900,4842422789,273,274,274,272,11093
20230703,142800,4839396316,274,274,274,273,27115
20230703,142700,4831993471,274,275,275,273,19818
20230703,142600,4826562981,275,274,275,273,26652
20230703,142500,4819257925,273,273,274,273,23611
20230703,142400,4812811937,274,274,274,273,3794
20230703,142300,4811775033,274,274,275,273,15180
20230703,142200,4807629895,274,274,275,274,14579
20230703,142100,4803634924,274,274,275,273,22816
20230703,142000,4797385745,274,276,276,272,51253
20230703,141900,4783382560,276,275,276,273,14618
20230703,141800,4779363024,276,275,276,273,82416
20230703,141700,4756812392,275,275,275,274,3153
20230703,141600,4755945370,275,275,275,273,16051
20230703,141500,4751545686,274,277,277,274,21381
20230703,141400,4745658191,277,276,277,276,36156
20230703,141300,4735658795,276,277,277,276,7124
20230703,141200,4733692491,277,276,277,275,36327
20230703,141100,4723649912,276,275,277,274,24999
20230703,141000,4716769337,275,276,276,274,19681
20230703,140900,4711372861,275,275,277,274,151779
20230703,140800,4669565912,274,275,275,273,12283
20230703,140700,4666209137,273,274,275,273,28420
20230703,140600,4658439627,275,275,275,274,1381
20230703,140500,4658060394,275,275,275,274,1165
20230703,140400,4657740032,274,275,275,274,20462
20230703,140300,4652131276,275,274,275,274,919
20230703,140200,4651878833,274,274,275,274,15967
20230703,140100,4647492314,274,274,275,273,14041
20230703,140000,4643646853,274,273,275,273,346
20230703,135900,4643551955,275,275,275,273,14997
20230703,135800,4639431104,275,274,275,273,72858
20230703,135700,4619440435,273,273,274,273,13900
20230703,135600,4615645358,273,273,274,273,41339
20230703,135500,4604359682,274,274,275,273,32199
20230703,135400,4595554571,273,274,275,273,22022
20230703,135300,4589530232,275,274,275,274,6782
20230703,135200,4587671345,275,275,275,273,7680
20230703,135100,4585568045,275,275,275,273,51471
20230703,135000,4571509587,275,275,275,274,45288
20230703,134900,4559100473,275,275,276,274,34183
20230703,134800,4549709795,275,275,275,274,10756
20230703,134700,4546752291,275,276,276,274,53597
20230703,134600,4532054466,276,277,277,275,8754
20230703,134500,4529645636,277,277,277,275,17442
20230703,134400,4524817897,277,275,277,274,105165
20230703,134300,4495882534,274,275,275,274,20538
20230703,134200,4490241673,275,275,275,274,95646
20230703,134100,4464033411,275,275,275,274,20545
20230703,134000,4458383665,275,276,276,274,12247
20230703,133900,4455020805,276,276,276,274,19406
20230703,133800,4449692292,276,274,276,273,117508
20230703,133700,4417494401,274,275,275,274,71787
20230703,133600,4397790347,276,277,277,275,104632
20230703,133500,4368932013,277,277,277,276,13800
20230703,133400,4365117741,277,277,277,276,60972
20230703,133300,4348274101,277,279,279,276,77807
20230703,133200,4326720335,279,280,280,277,37154
20230703,133100,4316411533,280,277,280,277,46918
20230703,133000,4303374734,278,277,278,277,13252
20230703,132900,4299696622,278,278,278,277,14608
20230703,132800,4295640972,278,279,279,277,52938
20230703,132700,4280929222,279,281,281,278,54136
20230703,132600,4265841767,281,281,281,279,52960
20230703,132500,4251012981,281,279,281,279,6145
20230703,132400,4249288390,279,280,281,278,78010
20230703,132300,4227445968,280,278,280,278,96642
20230703,132200,4200552925,278,278,279,278,25969
20230703,132100,4193333141,278,278,279,278,45523
20230703,132000,4180676760,278,278,280,278,22796
20230703,131900,4174318083,278,279,279,278,58445
20230703,131800,4158038988,279,280,281,278,79120
20230703,131700,4135919809,280,280,281,280,16737
20230703,131600,4131231286,280,279,281,279,27367
20230703,131500,4123551137,279,280,281,279,41169
20230703,131400,4112017753,280,282,282,280,63744
20230703,131300,4094122225,281,282,283,281,133020
20230703,131200,4056597160,283,284,284,282,191871
20230703,131100,4002255829,284,283,285,283,273637
20230703,131000,3924545841,283,283,283,281,195109
20230703,130900,3869443167,283,282,283,281,104316
20230703,130800,3840007338,282,281,282,280,58978
20230703,130700,3823425275,281,281,281,280,30492
20230703,130600,3814858918,280,279,281,279,42458
20230703,130500,3802965110,280,279,280,279,3820
20230703,130400,3801897708,280,279,280,278,67608
20230703,130300,3783032209,279,280,281,278,137295
20230703,130200,3744710677,281,281,282,280,18804
20230703,130100,3739441003,280,280,282,280,51026
20230703,130000,3725107404,281,281,281,280,16562
20230703,125900,3720456424,281,279,281,279,18854
20230703,125800,3715177477,279,280,281,279,136948
20230703,125700,3676841393,280,280,282,280,139045
20230703,125600,3637723849,281,279,281,279,54686
20230703,125500,3622445584,279,280,280,279,70959
20230703,125400,3602630713,279,281,282,279,145022
20230703,125300,3562001146,281,281,282,281,79600
20230703,125200,3539607089,281,284,284,280,395226
20230703,125100,3427964918,284,284,285,283,40314
20230703,125000,3416503638,283,282,284,282,51714
20230703,124900,3401855195,282,283,284,282,177722
20230703,124800,3351609137,284,286,287,283,133366
20230703,124700,3313665216,286,287,287,283,482111
20230703,124600,3175727374,286,279,287,279,556112
20230703,124500,3017152849,279,283,284,279,222340
20230703,124400,2954552999,283,282,284,282,212675
20230703,124300,2894434581,282,287,287,282,555838
20230703,124200,2736540342,287,282,287,280,1081923
20230703,124100,2428634711,281,280,283,279,284637
20230703,124000,2348630198,280,278,280,278,58923
20230703,123900,2332187615,278,279,280,278,94391
20230703,123800,2305848305,278,279,279,278,16164
20230703,123700,2301344465,279,278,279,277,40123
20230703,123600,2290172098,277,277,279,276,97543
20230703,123500,2263124920,277,278,279,276,101419
20230703,123400,2235015078,277,277,279,277,87328
20230703,123300,2210795896,277,278,280,276,263293
20230703,123200,2137687033,278,279,280,278,60691
20230703,123100,2120749815,279,280,282,279,140551
20230703,123000,2081413462,279,278,281,278,31905
20230703,122900,2072505483,278,281,281,278,195446
20230703,122800,2017896503,281,282,282,279,152156
20230703,122700,1975237783,281,281,283,279,323376
20230703,122600,1884417552,281,280,285,279,356265
20230703,122500,1783842018,279,281,282,278,233592
20230703,122400,1718543521,281,283,284,278,318585
20230703,122300,1629036938,283,282,285,281,326987
20230703,122200,1536494566,282,281,285,280,446561
20230703,122100,1409958065,282,278,286,278,1183432
20230703,122000,1076454517,279,276,279,275,163179
20230703,121900,1031205332,275,273,276,273,38200
20230703,121800,1020713286,273,273,274,273,3837
20230703,121700,1019663163,275,273,275,273,5558
20230703,121600,1018140808,274,273,274,273,19256
20230703,121500,1012883916,274,275,275,272,39096
20230703,121400,1002198298,275,275,275,274,32706
20230703,121300,993204716,275,274,275,272,18057
20230703,121200,988273021,272,273,273,272,9041
20230703,121100,985805585,273,273,274,273,37300
20230703,121000,975613758,273,275,275,273,35226
20230703,120900,965961835,275,276,276,274,10565
20230703,120800,963064515,276,276,276,274,58502
20230703,120700,946971884,276,275,277,275,27939
20230703,120600,939269689,277,274,277,274,289252
20230703,120500,859581361,274,275,275,273,27615
20230703,120400,852012724,275,274,275,272,32009
20230703,120300,843242843,275,274,275,271,88673
20230703,120200,819040074,275,274,275,273,21497
20230703,120100,813149694,275,275,276,273,52341
20230703,120000,798787085,275,271,275,271,47658
20230703,115900,785737806,271,272,272,271,178665
20230703,115800,737215467,272,275,276,272,139516
20230703,115700,699075406,275,275,277,274,79311
20230703,115600,677244142,275,275,275,274,60889
20230703,115500,660515706,274,276,278,274,250328
20230703,115400,591259982,276,276,276,273,125395
20230703,115300,556746134,276,269,277,269,632834
20230703,115200,383669538,269,269,269,269,1001
20230703,115100,383400269,269,269,269,269,2101
20230703,115000,382835100,269,269,269,269,18
20230703,114900,382830258,269,269,269,269,38917
20230703,114800,372361585,269,269,269,269,62
20230703,114700,372344907,269,269,269,269,893
20230703,114600,372104690,269,269,269,269,1101
20230703,114500,371808521,269,269,269,269,4
20230703,114400,371807445,269,269,269,269,10000
20230703,114300,369117445,269,269,269,269,0
20230703,114200,369117445,269,269,269,269,20
20230703,114100,369112065,269,269,269,268,2029
20230703,114000,368568269,269,269,269,269,5090
20230703,113900,367199059,269,269,269,269,270
20230703,113800,367126429,269,269,269,269,41
20230703,113700,367115400,269,269,269,269,25
20230703,113600,367108675,269,269,269,269,51
20230703,113500,367094956,269,268,269,268,482
20230703,113400,366965482,269,269,269,269,100
20230703,113300,366938582,269,269,269,269,883
20230703,113200,366701055,269,269,269,269,1308
20230703,113100,366349203,269,269,269,269,14301
20230703,113000,362502234,269,268,269,268,816
20230703,112900,362282795,269,269,269,269,195
20230703,112800,362230340,269,269,269,268,492
20230703,112700,362098404,269,269,269,268,55
20230703,112600,362083647,269,269,269,269,1601
20230703,112500,361652978,269,268,269,268,18197
20230703,112400,356758072,269,269,269,268,2321
20230703,112300,356133873,269,269,269,269,23
20230703,112200,356127686,269,269,269,268,877
20230703,112100,355892019,269,268,269,268,1010
20230703,112000,355620968,268,269,269,268,250
20230703,111900,355553868,269,269,269,269,100
20230703,111800,355526968,269,269,269,269,9340
20230703,111700,353014508,269,268,269,268,2235
20230703,111600,352414380,269,269,269,269,26
20230703,111500,352407386,269,269,269,268,354
20230703,111400,352312203,269,268,269,268,9824
20230703,111300,349678929,269,268,269,268,337
20230703,111200,349588396,268,269,269,268,31151
20230703,111100,341209387,269,269,269,268,11857
20230703,111000,338020079,269,269,269,268,947
20230703,110900,337765927,269,269,269,268,1444
20230703,110800,337377692,268,268,269,268,9780
20230703,110700,334756476,269,269,269,268,2910
20230703,110600,333976308,269,269,269,268,18199
20230703,110500,329097942,269,268,269,268,3262
20230703,110400,328223173,268,268,269,267,23484
20230703,110300,321929671,267,267,268,267,3652
20230703,110200,320952862,268,268,268,267,11893
20230703,110100,317775538,268,268,268,268,92
20230703,110000,317750882,268,267,268,267,2003
20230703,105900,317216078,268,267,268,265,83809
20230703,105800,294921080,268,268,268,267,1899
20230703,105700,294412214,269,269,269,269,4
20230703,105600,294411138,269,269,269,269,20
20230703,105500,294405758,268,269,269,268,2324
20230703,105400,293782903,269,268,269,267,145
20230703,105300,293744100,269,269,269,268,35
20230703,105200,293734688,269,269,269,267,1608
20230703,105100,293303331,269,267,269,265,170072
20230703,105000,247974803,268,268,268,267,1811
20230703,104900,247489557,268,268,269,268,12014
20230703,104800,244269792,268,269,269,268,196
20230703,104700,244217069,269,269,269,268,2070
20230703,104600,243662274,268,268,268,268,9090
20230703,104500,241226154,268,269,269,268,7111
20230703,104400,239320403,269,268,269,268,2090
20230703,104300,238760261,269,268,269,268,10
20230703,104200,238757572,269,269,269,269,13
20230703,104100,238754075,269,269,269,269,0
20230703,104000,238754075,269,268,269,268,936
20230703,103900,238502810,269,269,269,268,1295
20230703,103800,238155654,269,269,269,269,139
20230703,103700,238118263,269,268,269,268,135
20230703,103600,238082052,269,269,269,268,30085
20230703,103500,230019237,268,269,269,268,858
20230703,103400,229789235,268,270,270,268,10110
20230703,103300,227079421,270,270,270,268,519
20230703,103200,226939749,270,270,270,268,2011
20230703,103100,226399553,270,270,270,270,337
20230703,103000,226308563,270,269,270,268,13986
20230703,102900,222560031,270,270,270,268,308
20230703,102800,222477025,269,269,270,269,4940
20230703,102700,221147872,269,269,270,269,52603
20230703,102600,206997351,270,269,270,269,7442
20230703,102500,204988171,270,270,270,269,3728
20230703,102400,203984616,270,270,270,268,10279
20230703,102300,201228163,270,268,270,268,2489
20230703,102200,200558619,269,268,269,268,2054
20230703,102100,200006666,269,269,269,268,29476
20230703,102000,192077663,269,269,269,269,3238
20230703,101900,191206641,269,270,270,269,8824
20230703,101800,188832984,269,269,269,269,500
20230703,101700,188698484,269,269,269,269,3
20230703,101600,188697677,269,269,269,269,170
20230703,101500,188651947,269,269,269,269,1153
20230703,101400,188341790,269,269,269,269,18679
20230703,101300,183317139,269,269,269,269,359
20230703,101200,183220568,269,269,269,269,0
20230703,101100,183220568,269,269,270,269,41
20230703,101000,183209533,269,269,269,269,0
20230703,100900,183209533,269,269,269,269,352
20230703,100800,183114845,269,270,270,269,10917
20230703,100700,180167272,269,269,269,269,3350
20230703,100600,179266122,269,269,270,269,229
20230703,100500,179204511,269,269,270,269,243
20230703,100400,179139019,270,269,270,269,1078
20230703,100300,178849017,269,269,270,269,126
20230703,100200,178815022,269,269,269,269,31900
20230703,100100,170233922,269,269,269,269,1138
20230703,100000,169927800,269,269,270,269,10376
20230703,095900,167136606,269,269,269,269,16
20230703,095800,167132302,269,269,270,269,347
20230703,095700,167038658,269,269,270,269,2049
20230703,095600,166486577,269,269,269,269,12662
20230703,095500,163080499,269,269,269,269,5487
20230703,095400,161604496,269,269,270,269,1301
20230703,095300,161254524,270,270,270,269,9539
20230703,095200,158685916,270,270,271,270,11696
20230703,095100,155516348,270,270,271,270,4164
20230703,095000,154387933,271,271,271,270,4038
20230703,094900,153293673,270,270,271,270,17655
20230703,094800,148524601,270,271,271,270,18
20230703,094700,148519738,270,269,270,269,1567
20230703,094600,148096666,269,270,271,269,9672
20230703,094500,145484656,270,270,271,270,27504
20230703,094400,138053185,270,270,270,270,3759
20230703,094300,137038255,270,271,271,270,16738
20230703,094200,132513406,270,271,271,270,1155
20230703,094100,132200421,270,271,271,270,2537
20230703,094000,131514542,270,271,271,270,12525
20230703,093900,128131767,270,271,271,270,409
20230703,093800,128021236,270,270,271,270,24446
20230703,093700,121420592,271,271,271,270,12178
20230703,093600,118131855,271,271,272,271,7101
20230703,093500,116207473,271,271,271,270,176
20230703,093400,116159821,271,271,271,271,453
20230703,093300,116037058,271,272,272,270,4709
20230703,093200,114765614,270,271,272,270,3491
20230703,093100,113820530,271,272,272,271,124
20230703,093000,113786879,272,271,272,270,3016
20230703,092900,112970535,271,271,271,271,5373
20230703,092800,111514452,271,270,272,270,2415
20230703,092700,110857612,272,272,272,270,46
20230703,092600,110845188,272,270,272,270,3981
20230703,092500,109766652,270,272,273,270,52986
20230703,092400,95363374,273,273,273,272,28252
20230703,092300,87656376,272,270,273,270,78105
20230703,092200,66473614,270,271,271,270,999
20230703,092100,66203673,270,270,270,269,706
20230703,092000,66013059,269,269,270,268,36571
20230703,091900,56139971,269,269,269,269,34479
20230703,091800,46865120,268,268,269,268,223
20230703,091700,46805353,268,270,270,268,5120
20230703,091600,45426966,268,268,270,268,147
20230703,091500,45387388,268,268,269,268,4045
20230703,091400,44302328,268,269,270,268,24361
20230703,091300,37766889,268,268,269,268,33477
20230703,091200,28795033,268,268,269,268,8316
20230703,091100,26558571,268,268,268,268,2034
20230703,091000,26013459,268,269,269,268,2132
20230703,090900,25442068,269,269,269,269,8184
20230703,090800,23240572,269,268,269,268,10360
20230703,090700,20464083,268,268,268,268,412
20230703,090600,20353667,268,268,269,268,7502
20230703,090500,18343130,268,268,268,267,8343
20230703,090400,16112596,268,269,269,268,10050
20230703,090300,13409155,269,269,270,267,7320
20230703,090200,11433428,270,266,270,266,7874
20230703,090100,9314123,266,267,267,266,5748
20230703,090000,7781421,267,266,267,266,29209