stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,195600,1144825120,269,269,269,269,74928
20230705,195500,1144825120,269,269,269,269,0
20230705,195400,1144825120,269,269,269,269,0
20230705,195300,1144825120,269,269,269,269,0
20230705,195200,1144825120,269,269,269,269,0
20230705,195100,1144825120,269,269,269,269,0
20230705,195000,1144825120,269,269,269,269,0
20230705,194900,1144825120,269,269,269,269,0
20230705,194800,1144825120,269,269,269,269,0
20230705,194700,1144825120,269,269,269,269,0
20230705,194600,1144825120,269,269,269,269,0
20230705,194500,1144825120,269,269,269,269,0
20230705,194400,1144825120,269,269,269,269,0
20230705,194300,1144825120,269,269,269,269,0
20230705,194200,1144825120,269,269,269,269,0
20230705,194100,1144825120,269,269,269,269,0
20230705,194000,1144825120,269,269,269,269,0
20230705,193900,1144825120,269,269,269,269,0
20230705,193800,1144825120,269,269,269,269,0
20230705,193700,1144825120,269,269,269,269,0
20230705,193600,1144825120,269,269,269,269,0
20230705,193500,1144825120,269,269,269,269,0
20230705,193400,1144825120,269,269,269,269,0
20230705,193300,1144825120,269,269,269,269,0
20230705,193200,1144825120,269,269,269,269,0
20230705,193100,1144825120,269,269,269,269,0
20230705,193000,1144825120,269,269,269,269,0
20230705,192900,1144825120,269,269,269,269,0
20230705,192800,1144825120,269,269,269,269,0
20230705,192700,1144825120,269,269,269,269,0
20230705,192600,1144825120,269,269,269,269,74928
20230705,192500,1144825120,269,269,269,269,0
20230705,192400,1144825120,269,269,269,269,0
20230705,192300,1144825120,269,269,269,269,0
20230705,192200,1144825120,269,269,269,269,0
20230705,192100,1144825120,269,269,269,269,0
20230705,192000,1144825120,269,269,269,269,0
20230705,191900,1144825120,269,269,269,269,0
20230705,191800,1144825120,269,269,269,269,0
20230705,191700,1144825120,269,269,269,269,0
20230705,191600,1144825120,269,269,269,269,0
20230705,191500,1144825120,269,269,269,269,0
20230705,191400,1144825120,269,269,269,269,0
20230705,191300,1144825120,269,269,269,269,0
20230705,191200,1144825120,269,269,269,269,0
20230705,191100,1144825120,269,269,269,269,0
20230705,191000,1144825120,269,269,269,269,0
20230705,190900,1144825120,269,269,269,269,0
20230705,190800,1144825120,269,269,269,269,0
20230705,190700,1144825120,269,269,269,269,0
20230705,190600,1144825120,269,269,269,269,0
20230705,190500,1144825120,269,269,269,269,0
20230705,190400,1144825120,269,269,269,269,0
20230705,190300,1144825120,269,269,269,269,0
20230705,190200,1144825120,269,269,269,269,0
20230705,190100,1144825120,269,269,269,269,0
20230705,190000,1144825120,269,269,269,269,0
20230705,185900,1144825120,269,269,269,269,0
20230705,185800,1144825120,269,269,269,269,0
20230705,185700,1144825120,269,269,269,269,0
20230705,185600,1144825120,269,269,269,269,74928
20230705,185500,1144825120,269,269,269,269,0
20230705,185400,1144825120,269,269,269,269,0
20230705,185300,1144825120,269,269,269,269,0
20230705,185200,1144825120,269,269,269,269,0
20230705,185100,1144825120,269,269,269,269,0
20230705,185000,1144825120,269,269,269,269,0
20230705,184900,1144825120,269,269,269,269,0
20230705,184800,1144825120,269,269,269,269,0
20230705,184700,1144825120,269,269,269,269,0
20230705,184600,1144825120,269,269,269,269,0
20230705,184500,1144825120,269,269,269,269,0
20230705,184400,1144825120,269,269,269,269,0
20230705,184300,1144825120,269,269,269,269,0
20230705,184200,1144825120,269,269,269,269,0
20230705,184100,1144825120,269,269,269,269,0
20230705,184000,1144825120,269,269,269,269,0
20230705,183900,1144825120,269,269,269,269,0
20230705,183800,1144825120,269,269,269,269,0
20230705,183700,1144825120,269,269,269,269,0
20230705,183600,1144825120,269,269,269,269,0
20230705,183500,1144825120,269,269,269,269,0
20230705,183400,1144825120,269,269,269,269,0
20230705,183300,1144825120,269,269,269,269,0
20230705,183200,1144825120,269,269,269,269,0
20230705,183100,1144825120,269,269,269,269,0
20230705,183000,1144825120,269,269,269,269,0
20230705,182900,1144825120,269,269,269,269,0
20230705,182800,1144825120,269,269,269,269,0
20230705,182700,1144825120,269,269,269,269,0
20230705,182600,1144825120,269,269,269,269,74928
20230705,182500,1144825120,269,269,269,269,0
20230705,182400,1144825120,269,269,269,269,0
20230705,182300,1144825120,269,269,269,269,0
20230705,182200,1144825120,269,269,269,269,0
20230705,182100,1144825120,269,269,269,269,0
20230705,182000,1144825120,269,269,269,269,0
20230705,181900,1144825120,269,269,269,269,0
20230705,181800,1144825120,269,269,269,269,0
20230705,181700,1144825120,269,269,269,269,0
20230705,181600,1144825120,269,269,269,269,0
20230705,181500,1144825120,269,269,269,269,0
20230705,181400,1144825120,269,269,269,269,0
20230705,181300,1144825120,269,269,269,269,0
20230705,181200,1144825120,269,269,269,269,0
20230705,181100,1144825120,269,269,269,269,0
20230705,181000,1144825120,269,269,269,269,0
20230705,180900,1144825120,269,269,269,269,0
20230705,180800,1144825120,269,269,269,269,0
20230705,180700,1144825120,269,269,269,269,0
20230705,180600,1144825120,269,269,269,269,0
20230705,180500,1144825120,269,269,269,269,0
20230705,180400,1144825120,269,269,269,269,0
20230705,180300,1144825120,269,269,269,269,0
20230705,180200,1144825120,269,269,269,269,0
20230705,180100,1144825120,269,269,269,269,0
20230705,180000,1144825120,269,269,269,269,0
20230705,175900,1144825120,269,269,269,269,0
20230705,175800,1144825120,269,269,269,269,0
20230705,175700,1144825120,269,269,269,269,0
20230705,175600,1144825120,269,269,269,269,74928
20230705,175500,1144825120,269,269,269,269,0
20230705,175400,1144825120,269,269,269,269,0
20230705,175300,1144825120,269,269,269,269,0
20230705,175200,1144825120,269,269,269,269,0
20230705,175100,1144825120,269,269,269,269,0
20230705,175000,1144825120,269,269,269,269,0
20230705,174900,1144825120,269,269,269,269,0
20230705,174800,1144825120,269,269,269,269,0
20230705,174700,1144825120,269,269,269,269,0
20230705,174600,1144825120,269,269,269,269,0
20230705,174500,1144825120,269,269,269,269,0
20230705,174400,1144825120,269,269,269,269,0
20230705,174300,1144825120,269,269,269,269,0
20230705,174200,1144825120,269,269,269,269,0
20230705,174100,1144825120,269,269,269,269,0
20230705,174000,1144825120,269,269,269,269,0
20230705,173900,1144825120,269,269,269,269,0
20230705,173800,1144825120,269,269,269,269,0
20230705,173700,1144825120,269,269,269,269,0
20230705,173600,1144825120,269,269,269,269,0
20230705,173500,1144825120,269,269,269,269,0
20230705,173400,1144825120,269,269,269,269,0
20230705,173300,1144825120,269,269,269,269,0
20230705,173200,1144825120,269,269,269,269,0
20230705,173100,1144825120,269,269,269,269,0
20230705,173000,1144825120,269,269,269,269,0
20230705,172900,1144825120,269,269,269,269,0
20230705,172800,1144825120,269,269,269,269,0
20230705,172700,1144825120,269,269,269,269,0
20230705,172600,1144825120,269,269,269,269,74928
20230705,172500,1144825120,269,269,269,269,0
20230705,172400,1144825120,269,269,269,269,0
20230705,172300,1144825120,269,269,269,269,0
20230705,172200,1144825120,269,269,269,269,0
20230705,172100,1144825120,269,269,269,269,0
20230705,172000,1144825120,269,269,269,269,0
20230705,171900,1144825120,269,269,269,269,0
20230705,171800,1144825120,269,269,269,269,0
20230705,171700,1144825120,269,269,269,269,0
20230705,171600,1144825120,269,269,269,269,0
20230705,171500,1144825120,269,269,269,269,0
20230705,171400,1144825120,269,269,269,269,0
20230705,171300,1144825120,269,269,269,269,0
20230705,171200,1144825120,269,269,269,269,0
20230705,171100,1144825120,269,269,269,269,0
20230705,171000,1144825120,269,269,269,269,0
20230705,170900,1144825120,269,269,269,269,0
20230705,170800,1144825120,269,269,269,269,0
20230705,170700,1144825120,269,269,269,269,0
20230705,170600,1144825120,269,269,269,269,0
20230705,170500,1144825120,269,269,269,269,0
20230705,170400,1144825120,269,269,269,269,0
20230705,170300,1144825120,269,269,269,269,0
20230705,170200,1144825120,269,269,269,269,0
20230705,170100,1144825120,269,269,269,269,0
20230705,170000,1144825120,269,269,269,269,0
20230705,165900,1144825120,269,269,269,269,0
20230705,165800,1144825120,269,269,269,269,0
20230705,165700,1144825120,269,269,269,269,0
20230705,165600,1144825120,269,269,269,269,74928
20230705,165500,1144825120,269,269,269,269,0
20230705,165400,1144825120,269,269,269,269,0
20230705,165300,1144825120,269,269,269,269,0
20230705,165200,1144825120,269,269,269,269,0
20230705,165100,1144825120,269,269,269,269,0
20230705,165000,1144825120,269,269,269,269,0
20230705,164900,1144825120,269,269,269,269,0
20230705,164800,1144825120,269,269,269,269,0
20230705,164700,1144825120,269,269,269,269,0
20230705,164600,1144825120,269,269,269,269,0
20230705,164500,1144825120,269,269,269,269,0
20230705,164400,1144825120,269,269,269,269,0
20230705,164300,1144825120,269,269,269,269,0
20230705,164200,1144825120,269,269,269,269,0
20230705,164100,1144825120,269,269,269,269,0
20230705,164000,1144825120,269,269,269,269,0
20230705,163900,1144825120,269,269,269,269,0
20230705,163800,1144825120,269,269,269,269,0
20230705,163700,1144825120,269,269,269,269,0
20230705,163600,1144825120,269,269,269,269,0
20230705,163500,1144825120,269,269,269,269,0
20230705,163400,1144825120,269,269,269,269,0
20230705,163300,1144825120,269,269,269,269,0
20230705,163200,1144825120,269,269,269,269,0
20230705,163100,1144825120,269,269,269,269,0
20230705,163000,1144825120,269,269,269,269,0
20230705,162900,1144825120,269,269,269,269,0
20230705,162800,1144825120,269,269,269,269,0
20230705,162700,1144825120,269,269,269,269,0
20230705,162600,1144825120,269,269,269,269,74928
20230705,162500,1144825120,269,269,269,269,0
20230705,162400,1144825120,269,269,269,269,0
20230705,162300,1144825120,269,269,269,269,0
20230705,162200,1144825120,269,269,269,269,0
20230705,162100,1144825120,269,269,269,269,0
20230705,162000,1144825120,269,269,269,269,0
20230705,161900,1144825120,269,269,269,269,0
20230705,161800,1144825120,269,269,269,269,0
20230705,161700,1144825120,269,269,269,269,0
20230705,161600,1144825120,269,269,269,269,0
20230705,161500,1144825120,269,269,269,269,0
20230705,161400,1144825120,269,269,269,269,0
20230705,161300,1144825120,269,269,269,269,0
20230705,161200,1144825120,269,269,269,269,0
20230705,161100,1144825120,269,269,269,269,0
20230705,161000,1144825120,269,269,269,269,0
20230705,160900,1144825120,269,269,269,269,0
20230705,160800,1144825120,269,269,269,269,0
20230705,160700,1144825120,269,269,269,269,0
20230705,160600,1144825120,269,269,269,269,0
20230705,160500,1144825120,269,269,269,269,0
20230705,160400,1144825120,269,269,269,269,0
20230705,160300,1144825120,269,269,269,269,0
20230705,160200,1144825120,269,269,269,269,0
20230705,160100,1144825120,269,269,269,269,0
20230705,160000,1144825120,269,269,269,269,0
20230705,155900,1144825120,269,269,269,269,0
20230705,155800,1144825120,269,269,269,269,0
20230705,155700,1144825120,269,269,269,269,0
20230705,155600,1144825120,269,269,269,269,74928
20230705,155500,1144825120,269,269,269,269,0
20230705,155400,1144825120,269,269,269,269,0
20230705,155300,1144825120,269,269,269,269,0
20230705,155200,1144825120,269,269,269,269,0
20230705,155100,1144825120,269,269,269,269,0
20230705,155000,1144825120,269,269,269,269,0
20230705,154900,1144825120,269,269,269,269,0
20230705,154800,1144825120,269,269,269,269,0
20230705,154700,1144825120,269,269,269,269,0
20230705,154600,1144825120,269,269,269,269,0
20230705,154500,1144825120,269,269,269,269,0
20230705,154400,1144825120,269,269,269,269,0
20230705,154300,1144825120,269,269,269,269,0
20230705,154200,1144825120,269,269,269,269,0
20230705,154100,1144825120,269,269,269,269,0
20230705,154000,1144825120,269,269,269,269,0
20230705,153900,1144825120,269,269,269,269,0
20230705,153800,1144825120,269,269,269,269,0
20230705,153700,1144825120,269,269,269,269,0
20230705,153600,1144825120,269,269,269,269,0
20230705,153500,1144825120,269,269,269,269,0
20230705,153400,1144825120,269,269,269,269,0
20230705,153300,1144825120,269,269,269,269,0
20230705,153200,1144825120,269,269,269,269,0
20230705,153100,1144825120,269,269,269,269,0
20230705,153000,1144825120,269,269,269,269,74928
20230705,152900,1124669488,270,270,270,270,0
20230705,152800,1124669488,270,270,270,270,0
20230705,152700,1124669488,270,270,270,270,0
20230705,152600,1124669488,270,270,270,270,0
20230705,152500,1124669488,270,270,270,270,0
20230705,152400,1124669488,270,270,270,270,0
20230705,152300,1124669488,270,270,270,270,0
20230705,152200,1124669488,270,270,270,270,0
20230705,152100,1124669488,270,270,270,270,0
20230705,152000,1124669488,270,270,270,270,0
20230705,151900,1124669488,270,270,270,269,9414
20230705,151800,1122128208,270,271,271,270,1545
20230705,151700,1121710982,271,271,271,270,1550
20230705,151600,1121292135,271,271,271,270,352
20230705,151500,1121196828,271,270,271,270,40430
20230705,151400,1110280614,270,270,270,269,4254
20230705,151300,1109135992,270,270,270,269,1446
20230705,151200,1108745664,270,270,270,269,483
20230705,151100,1108615509,270,270,270,269,21146
20230705,151000,1102927072,270,270,270,269,890
20230705,150900,1102686846,270,270,270,269,13275
20230705,150800,1099103095,269,270,270,269,7241
20230705,150700,1097153998,270,270,270,269,572
20230705,150600,1096999788,269,270,270,269,8224
20230705,150500,1094785849,270,270,270,269,827
20230705,150400,1094563136,270,270,270,269,65
20230705,150300,1094545598,269,271,271,269,11319
20230705,150200,1091491259,271,271,271,270,33607
20230705,150100,1082416063,270,271,271,270,62
20230705,150000,1082399277,271,270,271,270,176
20230705,145900,1082351751,270,270,271,270,50
20230705,145800,1082338213,270,271,271,270,606
20230705,145700,1082174144,271,271,271,270,2413
20230705,145600,1081521071,271,271,271,270,704
20230705,145500,1081330610,270,271,271,270,646
20230705,145400,1081155783,271,271,271,270,504
20230705,145300,1081019310,271,270,271,270,180937
20230705,145200,1032166316,270,270,270,269,4813
20230705,145100,1030866833,269,269,269,269,34178
20230705,145000,1021672951,269,270,270,269,10171
20230705,144900,1018928118,270,270,270,270,600
20230705,144800,1018766118,270,271,271,270,16853
20230705,144700,1014213598,270,270,271,270,1327
20230705,144600,1013855213,270,270,270,270,66456
20230705,144500,995912093,270,271,271,270,3300
20230705,144400,995020993,270,271,271,270,6
20230705,144300,995019371,271,271,271,271,0
20230705,144200,995019371,271,271,271,271,3060
20230705,144100,994190111,271,271,271,270,2631
20230705,144000,993477740,271,270,271,270,766
20230705,143900,993270803,271,271,271,271,597
20230705,143800,993109016,271,271,271,270,22555
20230705,143700,986996661,271,271,271,271,4
20230705,143600,986995577,270,271,271,270,111
20230705,143500,986965497,271,271,271,270,859
20230705,143400,986733515,271,271,271,271,25
20230705,143300,986726740,271,271,271,271,234
20230705,143200,986663326,270,271,271,270,418
20230705,143100,986550052,271,270,271,270,22692
20230705,143000,980423142,271,271,271,271,1847
20230705,142900,979922605,271,270,271,270,21011
20230705,142800,974249605,270,270,270,270,15100
20230705,142700,970172605,271,270,271,270,1292
20230705,142600,969823659,270,270,271,270,5054
20230705,142500,968459075,270,270,270,270,10543
20230705,142400,965612465,270,270,270,270,2700
20230705,142300,964883465,271,271,271,271,20
20230705,142200,964878045,271,271,271,270,1124
20230705,142100,964573453,271,270,271,270,196
20230705,142000,964520338,271,271,271,270,2651
20230705,141900,963804417,270,271,271,270,22466
20230705,141800,957738564,271,271,271,270,3462
20230705,141700,956803796,271,271,271,271,3502
20230705,141600,955854754,271,270,271,270,4098
20230705,141500,954748279,271,271,271,271,150
20230705,141400,954707629,271,272,272,271,4816
20230705,141300,953401493,272,272,272,271,3748
20230705,141200,952382082,271,272,272,271,1743
20230705,141100,951908427,270,272,272,270,4860
20230705,141000,950595980,272,272,272,272,14500
20230705,140900,946651980,272,272,272,272,4
20230705,140800,946650892,270,272,272,270,7448
20230705,140700,944635815,272,271,272,271,551
20230705,140600,944486493,271,271,271,271,36
20230705,140500,944476737,271,272,272,271,1452
20230705,140400,944081794,272,272,272,272,50
20230705,140300,944068194,272,271,272,271,14411
20230705,140200,940159454,271,271,271,271,1100
20230705,140100,939861354,270,270,270,270,16294
20230705,140000,935461974,270,270,270,270,200
20230705,135900,935407974,270,270,270,270,710
20230705,135800,935216274,270,270,271,270,2519
20230705,135700,934535143,271,271,271,270,782
20230705,135600,934323222,271,271,271,271,1
20230705,135500,934322951,271,271,271,271,1163
20230705,135400,934007778,271,271,271,271,62
20230705,135300,933990976,271,271,271,271,42
20230705,135200,933979594,271,271,271,271,2
20230705,135100,933979052,271,270,271,270,37
20230705,135000,933969051,271,271,271,271,62
20230705,134900,933952249,271,271,271,271,0
20230705,134800,933952249,271,271,271,271,1000
20230705,134700,933681249,271,270,271,270,1574
20230705,134600,933256257,270,270,270,270,5220
20230705,134500,931846857,270,270,270,270,6382
20230705,134400,930123717,271,271,271,271,0
20230705,134300,930123717,271,271,271,271,1290
20230705,134200,929774127,271,270,271,270,238
20230705,134100,929709638,271,271,271,271,56
20230705,134000,929694462,270,270,270,270,1
20230705,133900,929694192,270,271,271,270,2
20230705,133800,929693651,271,271,271,271,1
20230705,133700,929693380,270,271,271,270,14
20230705,133600,929689596,270,271,271,270,504
20230705,133500,929553512,271,271,271,271,241
20230705,133400,929488201,271,271,271,270,1063
20230705,133300,929200158,271,270,271,270,736
20230705,133200,929001434,270,271,271,270,2081
20230705,133100,928439483,270,270,270,270,0
20230705,133000,928439483,270,271,271,270,664
20230705,132900,928260103,270,272,272,270,84
20230705,132800,928237421,270,270,270,270,0
20230705,132700,928237421,270,271,272,270,7372
20230705,132600,926239616,270,270,271,270,13
20230705,132500,926236104,271,270,271,270,18823
20230705,132400,921136071,270,270,271,270,30001
20230705,132300,913007100,270,270,270,269,3806
20230705,132200,911979482,269,270,270,269,3850
20230705,132100,910939983,271,271,271,271,57
20230705,132000,910924536,271,270,271,269,7257
20230705,131900,908971423,271,271,271,271,112
20230705,131800,908941071,270,270,270,270,3361
20230705,131700,908033601,269,270,270,269,844
20230705,131600,907806348,270,271,271,270,11799
20230705,131500,904620614,271,271,271,271,197
20230705,131400,904567227,270,271,271,270,102
20230705,131300,904539587,270,269,270,269,6244
20230705,131200,902853839,269,269,271,269,41944
20230705,131100,891493388,269,269,270,269,72991
20230705,131000,871854642,269,269,269,269,9
20230705,130900,871852221,269,271,271,269,59942
20230705,130800,855669859,270,270,271,270,118157
20230705,130700,823767459,271,271,271,271,212
20230705,130600,823710007,270,271,271,270,41595
20230705,130500,812479332,271,271,271,271,652
20230705,130400,812302640,270,271,271,270,1040
20230705,130300,812020826,271,271,271,271,5010
20230705,130200,810663116,271,270,271,270,7393
20230705,130100,808665783,270,271,271,270,12554
20230705,130000,805266049,271,271,271,271,7
20230705,125900,805264152,271,271,271,271,2
20230705,125800,805263610,270,271,271,270,16
20230705,125700,805259276,271,271,271,271,127
20230705,125600,805224859,271,271,271,271,0
20230705,125500,805224859,271,271,271,271,11
20230705,125400,805221878,270,271,271,270,1607
20230705,125300,804786392,272,272,272,272,2
20230705,125200,804785848,270,271,271,270,53684
20230705,125100,790288820,272,271,272,271,9050
20230705,125000,787831220,271,271,271,271,137
20230705,124900,787794093,271,271,271,271,1018
20230705,124800,787518215,271,271,271,271,5270
20230705,124700,786090045,272,272,272,272,5
20230705,124600,786088685,271,272,272,271,10794
20230705,124500,783163504,272,272,272,272,35
20230705,124400,783153984,271,271,272,271,1243
20230705,124300,782817108,272,271,272,271,21147
20230705,124200,777086269,271,270,271,270,1664
20230705,124100,776636987,271,271,271,271,1537
20230705,124000,776220460,271,271,271,270,7481
20230705,123900,774200368,271,271,271,270,1348
20230705,123800,773835117,270,271,271,270,123
20230705,123700,773801841,271,271,271,271,767
20230705,123600,773593984,271,271,271,271,1365
20230705,123500,773224069,271,270,271,270,244
20230705,123400,773158087,271,271,271,270,23194
20230705,123300,766872613,271,271,271,270,14826
20230705,123200,762859005,271,271,271,271,55
20230705,123100,762844100,271,270,271,270,77
20230705,123000,762823304,271,271,271,271,1070
20230705,122900,762533334,271,271,271,270,10064
20230705,122800,759805993,270,271,271,270,2082
20230705,122700,759242842,271,271,271,271,318
20230705,122600,759156664,271,271,271,271,12344
20230705,122500,755811440,271,271,271,270,1700
20230705,122400,755351740,271,271,271,271,1
20230705,122300,755351469,271,271,271,271,9
20230705,122200,755349030,271,272,272,271,3020
20230705,122100,754530495,272,271,272,271,1530
20230705,122000,754115835,272,271,272,271,80
20230705,121900,754094114,272,272,272,271,697
20230705,121800,753905184,272,272,272,272,0
20230705,121700,753905184,272,270,272,270,48290
20230705,121600,740866596,272,270,272,270,3642
20230705,121500,739883168,271,271,272,270,5715
20230705,121400,738334688,272,271,272,271,1431
20230705,121300,737946832,271,271,272,271,6170
20230705,121200,736274701,272,272,272,271,11115
20230705,121100,733262439,272,272,272,271,48452
20230705,121000,720131334,272,272,272,271,153
20230705,120900,720089720,272,272,272,272,102
20230705,120800,720061976,272,272,272,272,5770
20230705,120700,718492536,272,271,272,271,58
20230705,120600,718476773,272,271,272,271,1043
20230705,120500,718194077,272,272,272,272,3
20230705,120400,718193261,272,271,272,271,97333
20230705,120300,691815969,272,272,272,272,100
20230705,120200,691788769,272,272,272,272,10
20230705,120100,691786049,272,271,272,271,28
20230705,120000,691778438,272,272,272,272,997
20230705,115900,691507254,272,272,272,272,1570
20230705,115800,691080214,272,272,272,272,107
20230705,115700,691051110,272,271,272,271,4002
20230705,115600,689963566,272,272,272,271,3775
20230705,115500,688936774,272,273,273,271,2086
20230705,115400,688368255,273,273,273,271,256
20230705,115300,688298513,273,272,273,272,46840
20230705,115200,675557934,272,272,272,271,656
20230705,115100,675379798,272,271,272,271,358
20230705,115000,675282749,271,271,271,270,158
20230705,114900,675239932,271,271,271,271,1810
20230705,114800,674749422,271,271,271,271,55
20230705,114700,674734517,271,271,271,271,318
20230705,114600,674648339,270,271,271,270,21683
20230705,114500,668792921,271,271,271,271,11
20230705,114400,668789940,271,271,272,271,25932
20230705,114300,661762333,271,271,271,270,11574
20230705,114200,658625876,271,271,271,270,1820
20230705,114100,658132891,270,271,271,270,42178
20230705,114000,646729642,271,271,271,270,6742
20230705,113900,644909158,271,271,271,270,876
20230705,113800,644671920,271,271,271,270,135
20230705,113700,644635365,271,271,271,271,2994
20230705,113600,643823991,271,271,271,271,326
20230705,113500,643735645,270,270,271,270,819
20230705,113400,643513706,270,271,271,270,5424
20230705,113300,642049001,270,271,271,270,9675
20230705,113200,639436142,270,271,271,270,4075
20230705,113100,638334052,271,271,271,270,1791
20230705,113000,637848830,271,271,271,271,886
20230705,112900,637608724,271,271,271,271,12976
20230705,112800,634092228,272,272,272,272,0
20230705,112700,634092228,272,272,272,271,659
20230705,112600,633913438,272,272,272,271,9543
20230705,112500,631327219,272,272,272,271,1903
20230705,112400,630811426,272,272,272,271,2345
20230705,112300,630175283,272,271,272,271,1165
20230705,112200,629859152,272,272,272,271,525
20230705,112100,629716578,272,272,272,271,1135
20230705,112000,629408228,272,272,272,272,33
20230705,111900,629399252,272,272,272,271,828
20230705,111800,629174220,272,272,272,271,1387
20230705,111700,628797520,272,272,272,271,3436
20230705,111600,627863120,272,272,272,271,1249
20230705,111500,627523623,272,272,272,271,4549
20230705,111400,626286617,272,270,272,270,4659
20230705,111300,625019610,270,271,272,270,58775
20230705,111200,609109351,272,272,272,271,3139
20230705,111100,608256799,272,272,272,272,29
20230705,111000,608248911,271,272,272,271,404
20230705,110900,608139241,271,271,271,271,1120
20230705,110800,607835721,271,271,272,271,39
20230705,110700,607825127,271,271,271,271,5029
20230705,110600,606462268,272,271,272,271,11
20230705,110500,606459286,272,272,272,271,4674
20230705,110400,605192120,271,272,272,271,194
20230705,110300,605139406,272,271,272,271,8266
20230705,110200,602899300,272,272,272,271,7151
20230705,110100,600961228,271,271,272,271,29
20230705,110000,600953353,271,272,272,271,88
20230705,105900,600929480,272,271,272,271,11520
20230705,105800,597807094,271,271,272,271,1108
20230705,105700,597506825,271,271,272,271,3082
20230705,105600,596671596,272,271,272,271,17174
20230705,105500,592015432,271,271,272,271,2895
20230705,105400,591230885,271,272,272,271,20018
20230705,105300,585805997,271,271,271,270,64704
20230705,105200,568271227,271,271,272,271,6
20230705,105100,568269597,271,271,272,271,2404
20230705,105000,567617472,272,271,272,271,938
20230705,104900,567362734,271,271,272,271,10490
20230705,104800,564519940,272,271,272,271,11173
20230705,104700,561491932,271,271,272,271,248
20230705,104600,561424524,272,271,272,271,426
20230705,104500,561308821,272,271,272,271,52956
20230705,104400,546957743,273,272,273,271,20620
20230705,104300,541363516,272,273,273,272,237
20230705,104200,541298816,273,273,273,272,409
20230705,104100,541187160,273,273,273,272,7912
20230705,104000,539032828,273,273,273,272,28
20230705,103900,539025189,272,272,273,272,22944
20230705,103800,532776294,272,271,272,271,2432
20230705,103700,532114791,272,272,272,271,746
20230705,103600,531912099,272,272,272,271,714
20230705,103500,531717892,272,272,272,272,3303
20230705,103400,530819476,271,272,272,271,12020
20230705,103300,527550055,272,271,272,271,202
20230705,103200,527495312,271,272,273,271,5356
20230705,103100,526038479,272,272,272,271,34861
20230705,103000,516556295,271,271,272,271,640
20230705,102900,516382655,271,272,272,271,1369
20230705,102800,516011601,271,272,272,271,3118
20230705,102700,515166521,271,273,273,271,100133
20230705,102600,487995679,273,272,273,272,24986
20230705,102500,481199480,272,272,272,272,102
20230705,102400,481171736,272,273,273,272,12354
20230705,102300,477811348,273,273,273,273,9351
20230705,102200,475258525,273,272,273,272,57058
20230705,102100,459704241,272,272,272,272,6842
20230705,102000,457843217,272,273,273,272,10053
20230705,101900,455108797,273,272,273,272,29973
20230705,101800,446956134,272,273,273,272,23
20230705,101700,446949858,272,273,273,272,9
20230705,101600,446947409,272,273,273,272,93
20230705,101500,446922032,273,273,273,273,2218
20230705,101400,446316518,273,272,273,272,9057
20230705,101300,443844469,272,273,273,272,5113
20230705,101200,442448628,272,273,273,272,152
20230705,101100,442407250,272,274,274,272,30960
20230705,101000,433954615,273,274,274,273,30
20230705,100900,433946398,273,274,274,272,8874
20230705,100800,431523634,273,272,273,272,5899
20230705,100700,429913601,272,273,273,272,4646
20230705,100600,428646765,272,272,272,272,0
20230705,100500,428646765,272,272,273,272,97
20230705,100400,428620377,272,273,274,272,3157
20230705,100300,427757441,273,273,273,273,1978
20230705,100200,427217447,273,273,273,272,114
20230705,100100,427186425,273,273,274,273,15450
20230705,100000,422966572,273,273,273,272,439
20230705,095900,422846794,273,274,274,273,9059
20230705,095800,420368686,274,273,274,273,46
20230705,095700,420356108,274,273,274,273,31098
20230705,095600,411866169,273,274,274,273,3999
20230705,095500,410774030,274,273,274,273,111
20230705,095400,410743620,274,274,274,273,32525
20230705,095300,401864284,274,275,275,273,536
20230705,095200,401716894,275,275,275,273,171
20230705,095100,401669908,273,275,275,273,1118
20230705,095000,401364125,273,273,274,273,37907
20230705,094900,390997299,273,273,274,273,5077
20230705,094800,389606228,273,273,274,273,2263
20230705,094700,388988014,273,273,273,273,7766
20230705,094600,386867896,273,273,273,273,3485
20230705,094500,385916491,273,274,275,273,46696
20230705,094400,373121555,274,275,275,274,20965
20230705,094300,367361742,274,274,275,274,12031
20230705,094200,364065243,274,273,275,273,114
20230705,094100,364033928,273,274,275,273,1068
20230705,094000,363741300,273,274,275,273,11421
20230705,093900,360611851,275,274,275,274,133
20230705,093800,360575278,274,274,275,273,5246
20230705,093700,359137765,273,273,276,273,52319
20230705,093600,344738097,274,274,275,273,20809
20230705,093500,339036461,274,273,274,273,11841
20230705,093400,335803659,273,274,274,273,396
20230705,093300,335695331,274,273,274,273,3040
20230705,093200,334864314,274,275,275,273,45015
20230705,093100,322530092,275,276,276,274,17507
20230705,093000,317714602,276,275,276,274,33244
20230705,092900,308571933,275,276,277,275,76481
20230705,092800,287471209,275,275,276,274,41153
20230705,092700,276151491,275,274,275,274,2139
20230705,092600,275564545,275,274,275,273,29477
20230705,092500,267487861,273,273,274,272,68324
20230705,092400,248827119,273,272,273,272,10101
20230705,092300,246079372,272,273,273,271,34044
20230705,092200,236819703,273,272,273,271,25049
20230705,092100,230010363,272,271,272,271,4258
20230705,092000,228852651,272,272,272,271,12250
20230705,091900,225527155,272,272,272,271,14429
20230705,091800,221608721,272,271,272,271,4567
20230705,091700,220370605,272,272,273,272,7842
20230705,091600,218237309,272,273,273,272,29516
20230705,091500,210208572,273,273,274,272,37680
20230705,091400,199937528,273,273,274,272,36215
20230705,091300,190052336,273,273,273,271,101853
20230705,091200,162369163,273,273,273,272,26767
20230705,091100,155081951,272,273,273,272,75406
20230705,091000,134565393,272,272,273,272,20053
20230705,090900,129110604,272,273,273,272,63233
20230705,090800,111882444,273,274,275,273,131147
20230705,090700,75995950,274,276,276,274,54475
20230705,090600,61019134,275,276,276,275,52126
20230705,090500,46661465,276,276,276,275,7699
20230705,090400,44538083,276,276,277,274,40960
20230705,090300,33274269,276,274,276,274,8706
20230705,090200,30884242,274,277,277,274,52112
20230705,090100,16538612,277,274,277,274,15651
20230705,090000,12223424,276,273,276,273,44731