stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,195000,3737816773,276,276,276,276,61530
20230704,194900,3737816773,276,276,276,276,0
20230704,194800,3737816773,276,276,276,276,0
20230704,194700,3737816773,276,276,276,276,0
20230704,194600,3737816773,276,276,276,276,0
20230704,194500,3737816773,276,276,276,276,0
20230704,194400,3737816773,276,276,276,276,0
20230704,194300,3737816773,276,276,276,276,0
20230704,194200,3737816773,276,276,276,276,0
20230704,194100,3737816773,276,276,276,276,0
20230704,194000,3737816773,276,276,276,276,0
20230704,193900,3737816773,276,276,276,276,0
20230704,193800,3737816773,276,276,276,276,0
20230704,193700,3737816773,276,276,276,276,0
20230704,193600,3737816773,276,276,276,276,0
20230704,193500,3737816773,276,276,276,276,0
20230704,193400,3737816773,276,276,276,276,0
20230704,193300,3737816773,276,276,276,276,0
20230704,193200,3737816773,276,276,276,276,0
20230704,193100,3737816773,276,276,276,276,0
20230704,193000,3737816773,276,276,276,276,0
20230704,192900,3737816773,276,276,276,276,0
20230704,192800,3737816773,276,276,276,276,0
20230704,192700,3737816773,276,276,276,276,0
20230704,192600,3737816773,276,276,276,276,0
20230704,192500,3737816773,276,276,276,276,0
20230704,192400,3737816773,276,276,276,276,0
20230704,192300,3737816773,276,276,276,276,0
20230704,192200,3737816773,276,276,276,276,0
20230704,192100,3737816773,276,276,276,276,0
20230704,192000,3737816773,276,276,276,276,61530
20230704,191900,3737816773,276,276,276,276,0
20230704,191800,3737816773,276,276,276,276,0
20230704,191700,3737816773,276,276,276,276,0
20230704,191600,3737816773,276,276,276,276,0
20230704,191500,3737816773,276,276,276,276,0
20230704,191400,3737816773,276,276,276,276,0
20230704,191300,3737816773,276,276,276,276,0
20230704,191200,3737816773,276,276,276,276,0
20230704,191100,3737816773,276,276,276,276,0
20230704,191000,3737816773,276,276,276,276,0
20230704,190900,3737816773,276,276,276,276,0
20230704,190800,3737816773,276,276,276,276,0
20230704,190700,3737816773,276,276,276,276,0
20230704,190600,3737816773,276,276,276,276,0
20230704,190500,3737816773,276,276,276,276,0
20230704,190400,3737816773,276,276,276,276,0
20230704,190300,3737816773,276,276,276,276,0
20230704,190200,3737816773,276,276,276,276,0
20230704,190100,3737816773,276,276,276,276,0
20230704,190000,3737816773,276,276,276,276,0
20230704,185900,3737816773,276,276,276,276,0
20230704,185800,3737816773,276,276,276,276,0
20230704,185700,3737816773,276,276,276,276,0
20230704,185600,3737816773,276,276,276,276,0
20230704,185500,3737816773,276,276,276,276,0
20230704,185400,3737816773,276,276,276,276,0
20230704,185300,3737816773,276,276,276,276,0
20230704,185200,3737816773,276,276,276,276,0
20230704,185100,3737816773,276,276,276,276,0
20230704,185000,3737816773,276,276,276,276,61530
20230704,184900,3737816773,276,276,276,276,0
20230704,184800,3737816773,276,276,276,276,0
20230704,184700,3737816773,276,276,276,276,0
20230704,184600,3737816773,276,276,276,276,0
20230704,184500,3737816773,276,276,276,276,0
20230704,184400,3737816773,276,276,276,276,0
20230704,184300,3737816773,276,276,276,276,0
20230704,184200,3737816773,276,276,276,276,0
20230704,184100,3737816773,276,276,276,276,0
20230704,184000,3737816773,276,276,276,276,0
20230704,183900,3737816773,276,276,276,276,0
20230704,183800,3737816773,276,276,276,276,0
20230704,183700,3737816773,276,276,276,276,0
20230704,183600,3737816773,276,276,276,276,0
20230704,183500,3737816773,276,276,276,276,0
20230704,183400,3737816773,276,276,276,276,0
20230704,183300,3737816773,276,276,276,276,0
20230704,183200,3737816773,276,276,276,276,0
20230704,183100,3737816773,276,276,276,276,0
20230704,183000,3737816773,276,276,276,276,0
20230704,182900,3737816773,276,276,276,276,0
20230704,182800,3737816773,276,276,276,276,0
20230704,182700,3737816773,276,276,276,276,0
20230704,182600,3737816773,276,276,276,276,0
20230704,182500,3737816773,276,276,276,276,0
20230704,182400,3737816773,276,276,276,276,0
20230704,182300,3737816773,276,276,276,276,0
20230704,182200,3737816773,276,276,276,276,0
20230704,182100,3737816773,276,276,276,276,0
20230704,182000,3737816773,276,276,276,276,61530
20230704,181900,3737816773,276,276,276,276,0
20230704,181800,3737816773,276,276,276,276,0
20230704,181700,3737816773,276,276,276,276,0
20230704,181600,3737816773,276,276,276,276,0
20230704,181500,3737816773,276,276,276,276,0
20230704,181400,3737816773,276,276,276,276,0
20230704,181300,3737816773,276,276,276,276,0
20230704,181200,3737816773,276,276,276,276,0
20230704,181100,3737816773,276,276,276,276,0
20230704,181000,3737816773,276,276,276,276,0
20230704,180900,3737816773,276,276,276,276,0
20230704,180800,3737816773,276,276,276,276,0
20230704,180700,3737816773,276,276,276,276,0
20230704,180600,3737816773,276,276,276,276,0
20230704,180500,3737816773,276,276,276,276,0
20230704,180400,3737816773,276,276,276,276,0
20230704,180300,3737816773,276,276,276,276,0
20230704,180200,3737816773,276,276,276,276,0
20230704,180100,3737816773,276,276,276,276,0
20230704,180000,3737816773,276,276,276,276,0
20230704,175900,3737816773,276,276,276,276,0
20230704,175800,3737816773,276,276,276,276,0
20230704,175700,3737816773,276,276,276,276,0
20230704,175600,3737816773,276,276,276,276,0
20230704,175500,3737816773,276,276,276,276,0
20230704,175400,3737816773,276,276,276,276,0
20230704,175300,3737816773,276,276,276,276,0
20230704,175200,3737816773,276,276,276,276,0
20230704,175100,3737816773,276,276,276,276,0
20230704,175000,3737816773,276,276,276,276,61530
20230704,174900,3737816773,276,276,276,276,0
20230704,174800,3737816773,276,276,276,276,0
20230704,174700,3737816773,276,276,276,276,0
20230704,174600,3737816773,276,276,276,276,0
20230704,174500,3737816773,276,276,276,276,0
20230704,174400,3737816773,276,276,276,276,0
20230704,174300,3737816773,276,276,276,276,0
20230704,174200,3737816773,276,276,276,276,0
20230704,174100,3737816773,276,276,276,276,0
20230704,174000,3737816773,276,276,276,276,0
20230704,173900,3737816773,276,276,276,276,0
20230704,173800,3737816773,276,276,276,276,0
20230704,173700,3737816773,276,276,276,276,0
20230704,173600,3737816773,276,276,276,276,0
20230704,173500,3737816773,276,276,276,276,0
20230704,173400,3737816773,276,276,276,276,0
20230704,173300,3737816773,276,276,276,276,0
20230704,173200,3737816773,276,276,276,276,0
20230704,173100,3737816773,276,276,276,276,0
20230704,173000,3737816773,276,276,276,276,0
20230704,172900,3737816773,276,276,276,276,0
20230704,172800,3737816773,276,276,276,276,0
20230704,172700,3737816773,276,276,276,276,0
20230704,172600,3737816773,276,276,276,276,0
20230704,172500,3737816773,276,276,276,276,0
20230704,172400,3737816773,276,276,276,276,0
20230704,172300,3737816773,276,276,276,276,0
20230704,172200,3737816773,276,276,276,276,0
20230704,172100,3737816773,276,276,276,276,0
20230704,172000,3737816773,276,276,276,276,61530
20230704,171900,3737816773,276,276,276,276,0
20230704,171800,3737816773,276,276,276,276,0
20230704,171700,3737816773,276,276,276,276,0
20230704,171600,3737816773,276,276,276,276,0
20230704,171500,3737816773,276,276,276,276,0
20230704,171400,3737816773,276,276,276,276,0
20230704,171300,3737816773,276,276,276,276,0
20230704,171200,3737816773,276,276,276,276,0
20230704,171100,3737816773,276,276,276,276,0
20230704,171000,3737816773,276,276,276,276,0
20230704,170900,3737816773,276,276,276,276,0
20230704,170800,3737816773,276,276,276,276,0
20230704,170700,3737816773,276,276,276,276,0
20230704,170600,3737816773,276,276,276,276,0
20230704,170500,3737816773,276,276,276,276,0
20230704,170400,3737816773,276,276,276,276,0
20230704,170300,3737816773,276,276,276,276,0
20230704,170200,3737816773,276,276,276,276,0
20230704,170100,3737816773,276,276,276,276,0
20230704,170000,3737816773,276,276,276,276,0
20230704,165900,3737816773,276,276,276,276,0
20230704,165800,3737816773,276,276,276,276,0
20230704,165700,3737816773,276,276,276,276,0
20230704,165600,3737816773,276,276,276,276,0
20230704,165500,3737816773,276,276,276,276,0
20230704,165400,3737816773,276,276,276,276,0
20230704,165300,3737816773,276,276,276,276,0
20230704,165200,3737816773,276,276,276,276,0
20230704,165100,3737816773,276,276,276,276,0
20230704,165000,3737816773,276,276,276,276,61530
20230704,164900,3737816773,276,276,276,276,0
20230704,164800,3737816773,276,276,276,276,0
20230704,164700,3737816773,276,276,276,276,0
20230704,164600,3737816773,276,276,276,276,0
20230704,164500,3737816773,276,276,276,276,0
20230704,164400,3737816773,276,276,276,276,0
20230704,164300,3737816773,276,276,276,276,0
20230704,164200,3737816773,276,276,276,276,0
20230704,164100,3737816773,276,276,276,276,0
20230704,164000,3737816773,276,276,276,276,0
20230704,163900,3737816773,276,276,276,276,0
20230704,163800,3737816773,276,276,276,276,0
20230704,163700,3737816773,276,276,276,276,0
20230704,163600,3737816773,276,276,276,276,0
20230704,163500,3737816773,276,276,276,276,0
20230704,163400,3737816773,276,276,276,276,0
20230704,163300,3737816773,276,276,276,276,0
20230704,163200,3737816773,276,276,276,276,0
20230704,163100,3737816773,276,276,276,276,0
20230704,163000,3737816773,276,276,276,276,0
20230704,162900,3737816773,276,276,276,276,0
20230704,162800,3737816773,276,276,276,276,0
20230704,162700,3737816773,276,276,276,276,0
20230704,162600,3737816773,276,276,276,276,0
20230704,162500,3737816773,276,276,276,276,0
20230704,162400,3737816773,276,276,276,276,0
20230704,162300,3737816773,276,276,276,276,0
20230704,162200,3737816773,276,276,276,276,0
20230704,162100,3737816773,276,276,276,276,0
20230704,162000,3737816773,276,276,276,276,61530
20230704,161900,3737816773,276,276,276,276,0
20230704,161800,3737816773,276,276,276,276,0
20230704,161700,3737816773,276,276,276,276,0
20230704,161600,3737816773,276,276,276,276,0
20230704,161500,3737816773,276,276,276,276,0
20230704,161400,3737816773,276,276,276,276,0
20230704,161300,3737816773,276,276,276,276,0
20230704,161200,3737816773,276,276,276,276,0
20230704,161100,3737816773,276,276,276,276,0
20230704,161000,3737816773,276,276,276,276,0
20230704,160900,3737816773,276,276,276,276,0
20230704,160800,3737816773,276,276,276,276,0
20230704,160700,3737816773,276,276,276,276,0
20230704,160600,3737816773,276,276,276,276,0
20230704,160500,3737816773,276,276,276,276,0
20230704,160400,3737816773,276,276,276,276,0
20230704,160300,3737816773,276,276,276,276,0
20230704,160200,3737816773,276,276,276,276,0
20230704,160100,3737816773,276,276,276,276,0
20230704,160000,3737816773,276,276,276,276,0
20230704,155900,3737816773,276,276,276,276,0
20230704,155800,3737816773,276,276,276,276,0
20230704,155700,3737816773,276,276,276,276,0
20230704,155600,3737816773,276,276,276,276,0
20230704,155500,3737816773,276,276,276,276,0
20230704,155400,3737816773,276,276,276,276,0
20230704,155300,3737816773,276,276,276,276,0
20230704,155200,3737816773,276,276,276,276,0
20230704,155100,3737816773,276,276,276,276,0
20230704,155000,3737816773,276,276,276,276,61530
20230704,154900,3737816773,276,276,276,276,0
20230704,154800,3737816773,276,276,276,276,0
20230704,154700,3737816773,276,276,276,276,0
20230704,154600,3737816773,276,276,276,276,0
20230704,154500,3737816773,276,276,276,276,0
20230704,154400,3737816773,276,276,276,276,0
20230704,154300,3737816773,276,276,276,276,0
20230704,154200,3737816773,276,276,276,276,0
20230704,154100,3737816773,276,276,276,276,0
20230704,154000,3737816773,276,276,276,276,0
20230704,153900,3737816773,276,276,276,276,0
20230704,153800,3737816773,276,276,276,276,0
20230704,153700,3737816773,276,276,276,276,0
20230704,153600,3737816773,276,276,276,276,0
20230704,153500,3737816773,276,276,276,276,0
20230704,153400,3737816773,276,276,276,276,0
20230704,153300,3737816773,276,276,276,276,0
20230704,153200,3737816773,276,276,276,276,0
20230704,153100,3737816773,276,276,276,276,0
20230704,153000,3737816773,276,276,276,276,61530
20230704,152900,3720834493,275,275,275,275,0
20230704,152800,3720834493,275,275,275,275,0
20230704,152700,3720834493,275,275,275,275,0
20230704,152600,3720834493,275,275,275,275,0
20230704,152500,3720834493,275,275,275,275,0
20230704,152400,3720834493,275,275,275,275,0
20230704,152300,3720834493,275,275,275,275,0
20230704,152200,3720834493,275,275,275,275,0
20230704,152100,3720834493,275,275,275,275,0
20230704,152000,3720834493,275,275,275,275,0
20230704,151900,3720834493,275,275,275,274,3766
20230704,151800,3719800518,275,275,275,273,37398
20230704,151700,3709527842,275,274,275,273,11716
20230704,151600,3706319452,274,275,275,273,39968
20230704,151500,3695401057,275,275,275,274,22363
20230704,151400,3689272726,274,275,275,274,2060
20230704,151300,3688706727,275,275,275,274,723
20230704,151200,3688508250,275,275,275,274,2467
20230704,151100,3687831466,275,273,276,273,87574
20230704,151000,3663770958,274,274,274,273,10352
20230704,150900,3660937211,275,275,275,274,1651
20230704,150800,3660483289,275,275,275,274,12618
20230704,150700,3657025910,275,275,275,274,890
20230704,150600,3656781166,275,275,275,274,2691
20230704,150500,3656043065,275,275,275,274,1093
20230704,150400,3655742491,275,274,275,274,2575
20230704,150300,3655036243,274,275,275,274,3484
20230704,150200,3654078459,275,275,275,274,1245
20230704,150100,3653736688,275,275,275,273,65084
20230704,150000,3635872497,275,274,275,274,782
20230704,145900,3635657513,274,274,275,274,6840
20230704,145800,3633776747,275,273,275,273,8396
20230704,145700,3631476077,274,274,275,273,9785
20230704,145600,3628796622,273,274,274,273,17529
20230704,145500,3623993825,274,273,274,273,2350
20230704,145400,3623350275,274,274,274,273,1054
20230704,145300,3623061679,274,275,275,273,45639
20230704,145200,3610560809,275,275,275,275,4
20230704,145100,3610559709,275,275,275,275,2565
20230704,145000,3609854334,275,275,275,274,15766
20230704,144900,3605534278,275,275,275,274,1394
20230704,144800,3605152108,275,274,275,274,3467
20230704,144700,3604201861,275,274,275,274,11207
20230704,144600,3601120086,274,275,275,274,590
20230704,144500,3600958092,275,275,275,274,8267
20230704,144400,3598691315,275,275,275,273,29370
20230704,144300,3590656976,275,275,275,274,9546
20230704,144200,3588035804,275,276,276,274,23703
20230704,144100,3581512622,275,276,276,275,1875
20230704,144000,3580996128,276,273,276,273,52238
20230704,143900,3566687035,273,274,274,273,4402
20230704,143800,3565484124,274,273,274,273,631
20230704,143700,3565311509,273,274,274,273,2288
20230704,143600,3564686566,273,274,274,273,57
20230704,143500,3564670957,274,274,274,274,204
20230704,143400,3564615061,274,274,274,274,1
20230704,143300,3564614787,274,273,274,273,5553
20230704,143200,3563098682,274,274,274,273,5328
20230704,143100,3561643735,274,274,274,272,53274
20230704,143000,3547099819,274,274,274,273,4129
20230704,142900,3545970460,273,274,274,273,9037
20230704,142800,3543495243,274,274,274,273,29509
20230704,142700,3535425819,274,273,274,273,21743
20230704,142600,3529489345,273,273,273,273,7522
20230704,142500,3527435839,273,273,273,273,16384
20230704,142400,3522963007,274,273,274,273,7131
20230704,142300,3521016228,273,274,274,273,6113
20230704,142200,3519343867,273,273,274,273,9766
20230704,142100,3516676502,273,274,274,273,10676
20230704,142000,3513755278,273,273,273,273,9082
20230704,141900,3511275892,273,273,274,273,18396
20230704,141800,3506253770,274,274,274,273,18731
20230704,141700,3501121499,274,274,274,274,5017
20230704,141600,3499746841,274,273,274,273,15236
20230704,141500,3495587073,273,274,274,273,10586
20230704,141400,3492686536,275,273,275,273,584
20230704,141300,3492526088,273,275,275,273,16511
20230704,141200,3488006980,275,274,275,274,509
20230704,141100,3487867505,275,275,275,275,21
20230704,141000,3487861730,276,276,276,276,32
20230704,140900,3487852898,276,276,276,274,2438
20230704,140800,3487184484,276,275,276,273,191642
20230704,140700,3434679166,275,275,276,275,17974
20230704,140600,3429736298,276,276,276,275,1134
20230704,140500,3429424414,276,275,276,275,152
20230704,140400,3429382562,276,275,276,275,16900
20230704,140300,3424734062,275,276,276,275,40178
20230704,140200,3413684612,276,275,276,275,3407
20230704,140100,3412746543,276,276,276,275,4099
20230704,140000,3411617733,276,276,276,276,2010
20230704,135900,3411062973,276,276,276,275,32920
20230704,135800,3402008497,276,276,276,275,134
20230704,135700,3401971618,276,276,276,275,7805
20230704,135600,3399825239,276,275,276,275,1421
20230704,135500,3399434448,276,276,276,276,0
20230704,135400,3399434448,276,276,276,276,2990
20230704,135300,3398609208,276,276,276,275,1023
20230704,135200,3398326865,276,276,276,276,1109
20230704,135100,3398020781,276,275,276,275,2508
20230704,135000,3397330704,276,276,276,275,4528
20230704,134900,3396081140,277,277,277,276,158
20230704,134800,3396037512,276,276,277,276,1536
20230704,134700,3395613525,276,277,277,276,2202
20230704,134600,3395005687,277,276,277,276,2073
20230704,134500,3394433124,277,277,277,275,1024
20230704,134400,3394150234,277,276,277,276,983
20230704,134300,3393878913,277,277,277,275,2477
20230704,134200,3393192990,277,277,277,275,1363
20230704,134100,3392816660,277,276,277,276,5304
20230704,134000,3391352748,275,276,276,275,91
20230704,133900,3391327687,276,276,276,275,1740
20230704,133800,3390848394,276,276,276,276,744
20230704,133700,3390643050,277,277,277,277,346
20230704,133600,3390547208,277,275,277,275,19545
20230704,133500,3385168998,276,276,276,275,11781
20230704,133400,3381920182,277,277,277,276,3813
20230704,133300,3380864148,277,277,277,276,15616
20230704,133200,3376548859,277,276,277,276,11666
20230704,133100,3373317809,277,276,277,275,19334
20230704,133000,3367980796,276,276,276,276,4540
20230704,132900,3366727756,276,276,276,275,306
20230704,132800,3366643342,275,276,276,275,30640
20230704,132700,3358217225,276,276,276,275,94344
20230704,132600,3332254594,276,275,276,275,26324
20230704,132500,3324989947,276,276,276,276,15
20230704,132400,3324985807,275,276,276,275,18247
20230704,132300,3319967770,276,275,276,275,786
20230704,132200,3319751549,275,276,276,275,134
20230704,132100,3319714640,276,276,277,275,4193
20230704,132000,3318560862,277,277,277,276,55860
20230704,131900,3303143339,277,277,277,276,9677
20230704,131800,3300462995,277,277,277,276,1284
20230704,131700,3300108056,276,277,277,276,375
20230704,131600,3300004186,277,276,277,276,3392
20230704,131500,3299064644,276,276,277,276,1816
20230704,131400,3298562049,277,276,277,276,561
20230704,131300,3298406879,277,276,277,276,4797
20230704,131200,3297078390,277,276,277,276,12217
20230704,131100,3293696371,277,277,277,276,11829
20230704,131000,3290426521,277,277,277,276,14377
20230704,130900,3286448363,277,277,277,276,471
20230704,130800,3286318345,276,276,277,276,297
20230704,130700,3286236251,277,277,277,277,12
20230704,130600,3286232927,277,277,277,276,2334
20230704,130500,3285587436,277,277,277,276,15634
20230704,130400,3281270369,277,277,277,276,1627
20230704,130300,3280821049,277,276,277,276,1672
20230704,130200,3280358231,276,276,277,276,5672
20230704,130100,3278792602,277,276,277,275,6905
20230704,130000,3276886900,275,276,277,275,24984
20230704,125900,3270003623,277,277,277,276,774
20230704,125800,3269789257,277,277,277,277,606
20230704,125700,3269621395,277,277,277,275,12722
20230704,125600,3266122342,277,277,277,276,3204
20230704,125500,3265237844,277,276,278,275,60743
20230704,125400,3248430149,277,277,277,276,4681
20230704,125300,3247134211,277,277,277,277,24828
20230704,125200,3240256855,277,277,277,277,581
20230704,125100,3240095918,277,277,277,276,2060
20230704,125000,3239525572,277,276,277,276,8306
20230704,124900,3237232974,277,276,277,276,904
20230704,124800,3236982883,278,278,278,277,9411
20230704,124700,3234375893,278,277,278,277,17339
20230704,124600,3229569122,277,276,277,276,1017
20230704,124500,3229288310,277,275,277,275,59242
20230704,124400,3212992164,275,276,276,275,1003
20230704,124300,3212716336,276,276,276,275,943
20230704,124200,3212456694,276,276,276,275,1825
20230704,124100,3211953908,276,276,276,275,8513
20230704,124000,3209612438,276,276,277,275,14753
20230704,123900,3205539896,277,276,277,276,4261
20230704,123800,3204363560,276,277,277,275,6693
20230704,123700,3202510244,275,275,277,275,51749
20230704,123600,3188266281,277,277,277,275,759
20230704,123500,3188056952,277,277,277,275,5789
20230704,123400,3186460949,277,277,277,275,287
20230704,123300,3186381663,277,275,277,275,20538
20230704,123200,3180692704,277,276,277,275,92343
20230704,123100,3155262283,277,276,277,276,1876
20230704,123000,3154744198,277,277,277,275,72267
20230704,122900,3134843491,277,276,277,276,22732
20230704,122800,3128559225,277,276,277,276,8271
20230704,122700,3126276317,276,277,277,276,86961
20230704,122600,3102273563,277,277,277,276,12490
20230704,122500,3098820310,277,277,277,277,7794
20230704,122400,3096661372,277,277,277,277,11391
20230704,122300,3093506065,277,277,277,277,26206
20230704,122200,3086247003,277,278,278,277,33277
20230704,122100,3077028697,278,278,279,278,4581
20230704,122000,3075754176,278,279,279,278,3210
20230704,121900,3074859786,279,279,279,278,2060
20230704,121800,3074285914,278,278,279,278,12599
20230704,121700,3070781444,279,279,279,278,13710
20230704,121600,3066969250,279,279,279,278,26973
20230704,121500,3059463179,279,279,279,278,9609
20230704,121400,3056790446,279,278,279,277,12912
20230704,121300,3053201098,278,278,278,277,325
20230704,121200,3053110880,278,279,279,277,62863
20230704,121100,3035669474,279,279,279,278,1266
20230704,121000,3035317249,279,279,279,278,1198
20230704,120900,3034983421,279,279,279,278,10631
20230704,120800,3032027201,279,279,279,278,6320
20230704,120700,3030269657,279,278,279,278,10648
20230704,120600,3027302405,279,278,279,278,47238
20230704,120500,3014169943,278,279,279,278,22313
20230704,120400,3007966382,279,280,280,278,28447
20230704,120300,3000043726,280,279,280,278,24394
20230704,120200,2993243859,279,278,279,278,5801
20230704,120100,2991630905,278,278,279,278,61635
20230704,120000,2974495362,278,278,279,278,23272
20230704,115900,2968025639,278,280,280,278,127729
20230704,115800,2932476810,279,281,281,279,18696
20230704,115700,2927250067,281,281,281,280,110769
20230704,115600,2896234612,281,280,281,280,497
20230704,115500,2896095184,281,281,281,280,19233
20230704,115400,2890705764,281,281,281,280,6207
20230704,115300,2888966702,281,281,281,280,27360
20230704,115200,2881295786,281,281,281,280,10567
20230704,115100,2878333487,281,282,282,280,8349
20230704,115000,2875994499,282,282,282,281,13218
20230704,114900,2872278207,282,282,282,280,57316
20230704,114800,2856173242,282,282,282,281,736
20230704,114700,2855965942,282,282,283,281,36933
20230704,114600,2845551088,282,282,282,281,10714
20230704,114500,2842532606,282,282,282,281,5582
20230704,114400,2840962019,282,282,282,282,63
20230704,114300,2840944253,282,281,282,280,20129
20230704,114200,2835291370,282,281,282,281,9852
20230704,114100,2832522135,282,283,283,281,32679
20230704,114000,2823336638,283,281,283,281,8755
20230704,113900,2820860786,283,283,283,281,23593
20230704,113800,2814191967,283,283,283,281,3974
20230704,113700,2813068482,283,282,283,281,71668
20230704,113600,2792858043,282,282,282,281,2553
20230704,113500,2792138233,282,282,282,281,5817
20230704,113400,2790498040,282,282,282,281,7049
20230704,113300,2788510978,282,282,282,281,3561
20230704,113200,2787509997,282,282,282,281,2039
20230704,113100,2786936624,282,280,282,280,1934
20230704,113000,2786391876,281,282,282,280,13204
20230704,112900,2782681266,282,281,282,281,56106
20230704,112800,2766915172,281,281,281,281,97465
20230704,112700,2739527507,281,281,282,281,145
20230704,112600,2739486760,281,281,283,281,25638
20230704,112500,2732254751,282,282,283,282,7460
20230704,112400,2730150473,282,283,284,282,31754
20230704,112300,2721165116,283,283,283,281,37710
20230704,112200,2710513204,283,283,283,282,36518
20230704,112100,2700193870,282,283,283,281,17788
20230704,112000,2695172654,283,281,283,281,50971
20230704,111900,2680766557,281,281,282,281,19514
20230704,111800,2675283034,281,281,282,281,34399
20230704,111700,2665616831,281,281,282,281,7226
20230704,111600,2663581807,281,281,282,281,7916
20230704,111500,2661357010,281,281,283,281,9269
20230704,111400,2658746114,281,282,283,281,5173
20230704,111300,2657291818,282,282,284,282,53162
20230704,111200,2642256224,282,283,285,281,104701
20230704,111100,2612576913,283,281,283,281,81451
20230704,111000,2589598303,282,283,283,281,10423
20230704,110900,2586660766,283,282,283,280,61131
20230704,110800,2569442215,282,282,282,281,28082
20230704,110700,2561525770,282,281,282,280,26975
20230704,110600,2553954257,281,281,282,280,122985
20230704,110500,2519453118,281,281,282,280,67633
20230704,110400,2500479624,282,282,283,281,1247
20230704,110300,2500128053,282,283,283,281,80218
20230704,110200,2477545531,283,281,285,281,110509
20230704,110100,2446278400,281,280,282,280,10353
20230704,110000,2443375842,280,280,281,279,188194
20230704,105900,2390675936,280,283,283,280,47168
20230704,105800,2377411422,283,283,283,281,31701
20230704,105700,2368469879,283,283,283,282,44728
20230704,105600,2355822999,283,284,284,281,108295
20230704,105500,2325208025,284,282,284,281,84678
20230704,105400,2301299190,282,280,282,280,92089
20230704,105300,2275456099,281,282,282,280,131094
20230704,105200,2238634111,281,282,283,281,145564
20230704,105100,2197684185,282,284,284,282,30568
20230704,105000,2189019154,284,282,284,281,128918
20230704,104900,2152583377,282,283,284,281,128768
20230704,104800,2116229831,282,284,284,282,202612
20230704,104700,2058907251,284,285,285,283,200313
20230704,104600,2002050271,285,285,286,283,164463
20230704,104500,1955271712,285,282,285,282,227975
20230704,104400,1890613273,282,286,287,282,315541
20230704,104300,1800778220,285,288,288,285,395897
20230704,104200,1687569152,287,288,290,286,586845
20230704,104100,1518406494,288,286,288,285,349051
20230704,104000,1418188538,285,284,288,284,566332
20230704,103900,1256427594,284,284,285,283,231321
20230704,103800,1190709138,284,284,284,281,179299
20230704,103700,1139925380,284,282,285,281,330658
20230704,103600,1046232488,282,283,284,280,454825
20230704,103500,917655305,283,281,283,279,259899
20230704,103400,844597266,281,281,281,279,143024
20230704,103300,804465847,281,279,281,278,117359
20230704,103200,771644068,278,279,280,278,34960
20230704,103100,761896221,279,280,281,278,52454
20230704,103000,747208711,280,278,281,277,130933
20230704,102900,710607983,278,277,279,277,65849
20230704,102800,692301268,277,278,278,277,24598
20230704,102700,685470781,277,278,278,277,9270
20230704,102600,682894062,278,278,278,277,35514
20230704,102500,673047615,277,276,278,276,13932
20230704,102400,669180475,276,275,277,275,36248
20230704,102300,659203841,275,275,276,275,12160
20230704,102200,655859138,275,275,276,275,7377
20230704,102100,653824636,275,275,276,275,3753
20230704,102000,652792161,275,275,276,275,2068
20230704,101900,652221952,276,277,277,275,60255
20230704,101800,635583305,277,275,277,275,77444
20230704,101700,614207887,275,278,279,275,116056
20230704,101600,581997047,278,278,280,278,99001
20230704,101500,554393785,278,277,278,276,62581
20230704,101400,537027554,276,278,278,276,38652
20230704,101300,526336459,277,276,278,276,65007
20230704,101200,508334216,276,276,277,275,103421
20230704,101100,479856457,276,276,278,275,197988
20230704,101000,425117229,276,276,277,275,154673
20230704,100900,382378554,276,273,276,273,38100
20230704,100800,371932180,274,274,274,273,4927
20230704,100700,370582489,273,274,274,273,3615
20230704,100600,369592250,273,274,274,273,4789
20230704,100500,368280230,274,273,274,273,20048
20230704,100400,362797295,274,274,274,273,914
20230704,100300,362547355,274,274,274,273,750
20230704,100200,362342016,274,272,274,272,38110
20230704,100100,351937964,273,273,273,272,561
20230704,100000,351785062,272,273,273,272,6872
20230704,095900,349909136,273,273,273,272,1341
20230704,095800,349543962,273,273,273,273,16188
20230704,095700,345124638,273,273,273,272,7605
20230704,095600,343048586,273,272,273,272,1269
20230704,095500,342702819,273,273,273,272,1647
20230704,095400,342253922,273,271,273,271,5313
20230704,095300,340809083,271,271,272,271,29273
20230704,095200,332856100,271,271,271,271,26240
20230704,095100,325745060,271,271,272,271,2178
20230704,095000,325153378,273,271,273,271,956
20230704,094900,324894297,271,272,273,271,11436
20230704,094800,321790783,272,272,273,272,2736
20230704,094700,321046282,273,271,273,271,123
20230704,094600,321012820,272,272,273,272,10828
20230704,094500,318067603,273,272,273,271,9287
20230704,094400,315533333,272,271,272,271,4974
20230704,094300,314182806,272,272,272,271,4009
20230704,094200,313093132,272,273,273,272,8470
20230704,094100,310789285,272,271,274,271,69427
20230704,094000,291939147,272,272,272,271,31945
20230704,093900,283253801,273,273,273,272,4699
20230704,093800,281971104,273,273,274,272,52772
20230704,093700,267614554,274,274,274,273,538
20230704,093600,267467151,274,274,274,272,13485
20230704,093500,263779840,274,274,274,272,13366
20230704,093400,260130202,274,274,274,272,36380
20230704,093300,250192442,274,273,274,272,58188
20230704,093200,234285174,273,271,273,271,11225
20230704,093100,231224150,272,271,272,271,13107
20230704,093000,227672110,270,270,271,270,3766
20230704,092900,226652854,270,272,272,270,3807
20230704,092800,225622323,272,272,272,271,675
20230704,092700,225438729,272,271,272,271,10285
20230704,092600,222643652,271,271,272,270,19374
20230704,092500,217400743,271,270,272,270,557
20230704,092400,217249607,271,270,271,270,23418
20230704,092300,210925838,271,271,272,270,5392
20230704,092200,209464072,271,271,271,271,20437
20230704,092100,203925645,271,271,271,271,10180
20230704,092000,201166865,271,270,271,270,1271
20230704,091900,200822571,271,271,271,270,3426
20230704,091800,199897125,271,271,271,270,2086
20230704,091700,199333583,271,270,271,270,6408
20230704,091600,197597429,271,270,271,270,1782
20230704,091500,197115125,270,270,271,270,12143
20230704,091400,193836514,271,271,271,270,29222
20230704,091300,185934921,272,271,272,270,5027
20230704,091200,184573913,272,271,272,269,10518
20230704,091100,181725910,271,269,271,269,39738
20230704,091000,171025087,269,270,271,269,16287
20230704,090900,166631456,270,271,271,270,8435
20230704,090800,164349857,271,271,271,270,30092
20230704,090700,156221425,270,270,272,270,12459
20230704,090600,152857318,270,270,272,269,27131
20230704,090500,145520930,270,269,271,269,12520
20230704,090400,142140563,269,268,271,268,44993
20230704,090300,130011505,268,266,270,266,88355
20230704,090200,106234407,266,270,271,266,240070
20230704,090100,41963639,270,272,272,270,52053
20230704,090000,27880898,272,270,272,270,91134