stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191800,431300179,454,454,454,454,8193
20230705,191700,431300179,454,454,454,454,0
20230705,191600,431300179,454,454,454,454,0
20230705,191500,431300179,454,454,454,454,0
20230705,191400,431300179,454,454,454,454,0
20230705,191300,431300179,454,454,454,454,0
20230705,191200,431300179,454,454,454,454,0
20230705,191100,431300179,454,454,454,454,0
20230705,191000,431300179,454,454,454,454,0
20230705,190900,431300179,454,454,454,454,0
20230705,190800,431300179,454,454,454,454,0
20230705,190700,431300179,454,454,454,454,0
20230705,190600,431300179,454,454,454,454,0
20230705,190500,431300179,454,454,454,454,0
20230705,190400,431300179,454,454,454,454,0
20230705,190300,431300179,454,454,454,454,0
20230705,190200,431300179,454,454,454,454,0
20230705,190100,431300179,454,454,454,454,0
20230705,190000,431300179,454,454,454,454,0
20230705,185900,431300179,454,454,454,454,0
20230705,185800,431300179,454,454,454,454,0
20230705,185700,431300179,454,454,454,454,0
20230705,185600,431300179,454,454,454,454,0
20230705,185500,431300179,454,454,454,454,0
20230705,185400,431300179,454,454,454,454,0
20230705,185300,431300179,454,454,454,454,0
20230705,185200,431300179,454,454,454,454,0
20230705,185100,431300179,454,454,454,454,0
20230705,185000,431300179,454,454,454,454,0
20230705,184900,431300179,454,454,454,454,0
20230705,184800,431300179,454,454,454,454,8193
20230705,184700,431300179,454,454,454,454,0
20230705,184600,431300179,454,454,454,454,0
20230705,184500,431300179,454,454,454,454,0
20230705,184400,431300179,454,454,454,454,0
20230705,184300,431300179,454,454,454,454,0
20230705,184200,431300179,454,454,454,454,0
20230705,184100,431300179,454,454,454,454,0
20230705,184000,431300179,454,454,454,454,0
20230705,183900,431300179,454,454,454,454,0
20230705,183800,431300179,454,454,454,454,0
20230705,183700,431300179,454,454,454,454,0
20230705,183600,431300179,454,454,454,454,0
20230705,183500,431300179,454,454,454,454,0
20230705,183400,431300179,454,454,454,454,0
20230705,183300,431300179,454,454,454,454,0
20230705,183200,431300179,454,454,454,454,0
20230705,183100,431300179,454,454,454,454,0
20230705,183000,431300179,454,454,454,454,0
20230705,182900,431300179,454,454,454,454,0
20230705,182800,431300179,454,454,454,454,0
20230705,182700,431300179,454,454,454,454,0
20230705,182600,431300179,454,454,454,454,0
20230705,182500,431300179,454,454,454,454,0
20230705,182400,431300179,454,454,454,454,0
20230705,182300,431300179,454,454,454,454,0
20230705,182200,431300179,454,454,454,454,0
20230705,182100,431300179,454,454,454,454,0
20230705,182000,431300179,454,454,454,454,0
20230705,181900,431300179,454,454,454,454,0
20230705,181800,431300179,454,454,454,454,8193
20230705,181700,431300179,454,454,454,454,0
20230705,181600,431300179,454,454,454,454,0
20230705,181500,431300179,454,454,454,454,0
20230705,181400,431300179,454,454,454,454,0
20230705,181300,431300179,454,454,454,454,0
20230705,181200,431300179,454,454,454,454,0
20230705,181100,431300179,454,454,454,454,0
20230705,181000,431300179,454,454,454,454,0
20230705,180900,431300179,454,454,454,454,0
20230705,180800,431300179,454,454,454,454,0
20230705,180700,431300179,454,454,454,454,0
20230705,180600,431300179,454,454,454,454,0
20230705,180500,431300179,454,454,454,454,0
20230705,180400,431300179,454,454,454,454,0
20230705,180300,431300179,454,454,454,454,0
20230705,180200,431300179,454,454,454,454,0
20230705,180100,431300179,454,454,454,454,0
20230705,180000,431300179,454,454,454,454,0
20230705,175900,431300179,454,454,454,454,0
20230705,175800,431300179,454,454,454,454,0
20230705,175700,431300179,454,454,454,454,0
20230705,175600,431300179,454,454,454,454,0
20230705,175500,431300179,454,454,454,454,0
20230705,175400,431300179,454,454,454,454,0
20230705,175300,431300179,454,454,454,454,0
20230705,175200,431300179,454,454,454,454,0
20230705,175100,431300179,454,454,454,454,0
20230705,175000,431300179,454,454,454,454,0
20230705,174900,431300179,454,454,454,454,0
20230705,174800,431300179,454,454,454,454,8193
20230705,174700,431300179,454,454,454,454,0
20230705,174600,431300179,454,454,454,454,0
20230705,174500,431300179,454,454,454,454,0
20230705,174400,431300179,454,454,454,454,0
20230705,174300,431300179,454,454,454,454,0
20230705,174200,431300179,454,454,454,454,0
20230705,174100,431300179,454,454,454,454,0
20230705,174000,431300179,454,454,454,454,0
20230705,173900,431300179,454,454,454,454,0
20230705,173800,431300179,454,454,454,454,0
20230705,173700,431300179,454,454,454,454,0
20230705,173600,431300179,454,454,454,454,0
20230705,173500,431300179,454,454,454,454,0
20230705,173400,431300179,454,454,454,454,0
20230705,173300,431300179,454,454,454,454,0
20230705,173200,431300179,454,454,454,454,0
20230705,173100,431300179,454,454,454,454,0
20230705,173000,431300179,454,454,454,454,0
20230705,172900,431300179,454,454,454,454,0
20230705,172800,431300179,454,454,454,454,0
20230705,172700,431300179,454,454,454,454,0
20230705,172600,431300179,454,454,454,454,0
20230705,172500,431300179,454,454,454,454,0
20230705,172400,431300179,454,454,454,454,0
20230705,172300,431300179,454,454,454,454,0
20230705,172200,431300179,454,454,454,454,0
20230705,172100,431300179,454,454,454,454,0
20230705,172000,431300179,454,454,454,454,0
20230705,171900,431300179,454,454,454,454,0
20230705,171800,431300179,454,454,454,454,8193
20230705,171700,431300179,454,454,454,454,0
20230705,171600,431300179,454,454,454,454,0
20230705,171500,431300179,454,454,454,454,0
20230705,171400,431300179,454,454,454,454,0
20230705,171300,431300179,454,454,454,454,0
20230705,171200,431300179,454,454,454,454,0
20230705,171100,431300179,454,454,454,454,0
20230705,171000,431300179,454,454,454,454,0
20230705,170900,431300179,454,454,454,454,0
20230705,170800,431300179,454,454,454,454,0
20230705,170700,431300179,454,454,454,454,0
20230705,170600,431300179,454,454,454,454,0
20230705,170500,431300179,454,454,454,454,0
20230705,170400,431300179,454,454,454,454,0
20230705,170300,431300179,454,454,454,454,0
20230705,170200,431300179,454,454,454,454,0
20230705,170100,431300179,454,454,454,454,0
20230705,170000,431300179,454,454,454,454,0
20230705,165900,431300179,454,454,454,454,0
20230705,165800,431300179,454,454,454,454,0
20230705,165700,431300179,454,454,454,454,0
20230705,165600,431300179,454,454,454,454,0
20230705,165500,431300179,454,454,454,454,0
20230705,165400,431300179,454,454,454,454,0
20230705,165300,431300179,454,454,454,454,0
20230705,165200,431300179,454,454,454,454,0
20230705,165100,431300179,454,454,454,454,0
20230705,165000,431300179,454,454,454,454,0
20230705,164900,431300179,454,454,454,454,0
20230705,164800,431300179,454,454,454,454,8193
20230705,164700,431300179,454,454,454,454,0
20230705,164600,431300179,454,454,454,454,0
20230705,164500,431300179,454,454,454,454,0
20230705,164400,431300179,454,454,454,454,0
20230705,164300,431300179,454,454,454,454,0
20230705,164200,431300179,454,454,454,454,0
20230705,164100,431300179,454,454,454,454,0
20230705,164000,431300179,454,454,454,454,0
20230705,163900,431300179,454,454,454,454,0
20230705,163800,431300179,454,454,454,454,0
20230705,163700,431300179,454,454,454,454,0
20230705,163600,431300179,454,454,454,454,0
20230705,163500,431300179,454,454,454,454,0
20230705,163400,431300179,454,454,454,454,0
20230705,163300,431300179,454,454,454,454,0
20230705,163200,431300179,454,454,454,454,0
20230705,163100,431300179,454,454,454,454,0
20230705,163000,431300179,454,454,454,454,0
20230705,162900,431300179,454,454,454,454,0
20230705,162800,431300179,454,454,454,454,0
20230705,162700,431300179,454,454,454,454,0
20230705,162600,431300179,454,454,454,454,0
20230705,162500,431300179,454,454,454,454,0
20230705,162400,431300179,454,454,454,454,0
20230705,162300,431300179,454,454,454,454,0
20230705,162200,431300179,454,454,454,454,0
20230705,162100,431300179,454,454,454,454,0
20230705,162000,431300179,454,454,454,454,0
20230705,161900,431300179,454,454,454,454,0
20230705,161800,431300179,454,454,454,454,8193
20230705,161700,431300179,454,454,454,454,0
20230705,161600,431300179,454,454,454,454,0
20230705,161500,431300179,454,454,454,454,0
20230705,161400,431300179,454,454,454,454,0
20230705,161300,431300179,454,454,454,454,0
20230705,161200,431300179,454,454,454,454,0
20230705,161100,431300179,454,454,454,454,0
20230705,161000,431300179,454,454,454,454,0
20230705,160900,431300179,454,454,454,454,0
20230705,160800,431300179,454,454,454,454,0
20230705,160700,431300179,454,454,454,454,0
20230705,160600,431300179,454,454,454,454,0
20230705,160500,431300179,454,454,454,454,0
20230705,160400,431300179,454,454,454,454,0
20230705,160300,431300179,454,454,454,454,0
20230705,160200,431300179,454,454,454,454,0
20230705,160100,431300179,454,454,454,454,0
20230705,160000,431300179,454,454,454,454,0
20230705,155900,431300179,454,454,454,454,0
20230705,155800,431300179,454,454,454,454,0
20230705,155700,431300179,454,454,454,454,0
20230705,155600,431300179,454,454,454,454,0
20230705,155500,431300179,454,454,454,454,0
20230705,155400,431300179,454,454,454,454,0
20230705,155300,431300179,454,454,454,454,0
20230705,155200,431300179,454,454,454,454,0
20230705,155100,431300179,454,454,454,454,0
20230705,155000,431300179,454,454,454,454,0
20230705,154900,431300179,454,454,454,454,0
20230705,154800,431300179,454,454,454,454,8193
20230705,154700,431300179,454,454,454,454,0
20230705,154600,431300179,454,454,454,454,0
20230705,154500,431300179,454,454,454,454,0
20230705,154400,431300179,454,454,454,454,0
20230705,154300,431300179,454,454,454,454,0
20230705,154200,431300179,454,454,454,454,0
20230705,154100,431300179,454,454,454,454,0
20230705,154000,431300179,454,454,454,454,0
20230705,153900,431300179,454,454,454,454,0
20230705,153800,431300179,454,454,454,454,0
20230705,153700,431300179,454,454,454,454,0
20230705,153600,431300179,454,454,454,454,0
20230705,153500,431300179,454,454,454,454,0
20230705,153400,431300179,454,454,454,454,0
20230705,153300,431300179,454,454,454,454,0
20230705,153200,431300179,454,454,454,454,0
20230705,153100,431300179,454,454,454,454,0
20230705,153000,431300179,454,454,454,454,8193
20230705,152900,427580557,454,454,454,454,0
20230705,152800,427580557,454,454,454,454,0
20230705,152700,427580557,454,454,454,454,0
20230705,152600,427580557,454,454,454,454,0
20230705,152500,427580557,454,454,454,454,0
20230705,152400,427580557,454,454,454,454,0
20230705,152300,427580557,454,454,454,454,0
20230705,152200,427580557,454,454,454,454,0
20230705,152100,427580557,454,454,454,454,0
20230705,152000,427580557,454,454,454,454,0
20230705,151900,427580557,454,454,454,454,1412
20230705,151800,426939509,456,456,456,454,5657
20230705,151700,424359919,456,452,458,451,32084
20230705,151600,409839271,453,452,453,452,1551
20230705,151500,409138218,453,452,453,452,3759
20230705,151400,407438891,453,454,454,453,1807
20230705,151300,406620313,454,454,454,454,461
20230705,151200,406411019,454,454,454,453,649
20230705,151100,406116872,453,453,453,453,803
20230705,151000,405753113,452,453,453,451,10269
20230705,150900,401111439,452,455,455,452,12508
20230705,150800,395442882,455,455,455,455,2040
20230705,150700,394514682,454,454,454,454,2499
20230705,150600,393380136,454,454,454,454,1979
20230705,150500,392481670,454,454,454,454,1200
20230705,150400,391936870,454,455,456,454,424
20230705,150300,391744299,455,453,455,453,3267
20230705,150200,390262079,454,455,455,454,5608
20230705,150100,387716046,454,455,455,454,5941
20230705,150000,385018408,455,455,456,454,3970
20230705,145900,383212451,455,456,456,455,7789
20230705,145800,379664167,456,455,456,455,99
20230705,145700,379619119,455,455,455,455,50
20230705,145600,379596369,455,454,455,454,15108
20230705,145500,372722720,454,454,454,454,12540
20230705,145400,367029560,454,455,455,454,6027
20230705,145300,364293277,455,455,455,455,2486
20230705,145200,363162147,455,456,456,455,10747
20230705,145100,358269110,456,456,456,456,11
20230705,145000,358264094,455,455,455,455,0
20230705,144900,358264094,455,455,456,455,437
20230705,144800,358065257,455,455,455,455,200
20230705,144700,357974257,455,455,455,455,30
20230705,144600,357960607,455,455,455,455,0
20230705,144500,357960607,455,455,455,455,530
20230705,144400,357719457,457,457,457,457,150
20230705,144300,357650907,457,457,457,456,102
20230705,144200,357604393,455,455,455,455,1493
20230705,144100,356925078,455,455,455,455,210
20230705,144000,356829528,456,456,456,456,1
20230705,143900,356829072,456,456,456,456,108
20230705,143800,356779824,456,456,456,456,7209
20230705,143700,353492520,456,457,457,456,36
20230705,143600,353476094,456,455,456,455,3151
20230705,143500,352039538,455,454,455,454,492
20230705,143400,351816166,457,456,457,453,58353
20230705,143300,325300672,457,457,457,457,2
20230705,143200,325299758,456,456,456,456,562
20230705,143100,325043486,456,457,457,456,1188
20230705,143000,324501547,457,458,459,457,21588
20230705,142900,314631696,459,459,459,459,0
20230705,142800,314631696,459,459,459,459,694
20230705,142700,314313150,459,459,459,459,1
20230705,142600,314312691,458,458,458,458,131
20230705,142500,314252693,459,459,459,459,0
20230705,142400,314252693,459,458,459,458,1132
20230705,142300,313734236,458,458,459,457,901
20230705,142200,313322333,459,459,459,459,1000
20230705,142100,312863333,460,458,460,458,4759
20230705,142000,310683709,458,457,458,457,2844
20230705,141900,309383001,458,458,458,458,1200
20230705,141800,308833401,458,458,458,458,0
20230705,141700,308833401,458,458,458,457,3337
20230705,141600,307305521,458,458,458,458,815
20230705,141500,306932251,458,458,458,458,265
20230705,141400,306810881,458,459,459,458,7415
20230705,141300,303414797,460,460,460,460,0
20230705,141200,303414797,460,460,460,460,1
20230705,141100,303414337,460,460,460,460,0
20230705,141000,303414337,460,460,460,460,0
20230705,140900,303414337,460,460,460,460,56
20230705,140800,303388577,460,460,460,460,1500
20230705,140700,302698577,458,459,459,458,962
20230705,140600,302257881,460,460,460,460,100
20230705,140500,302211881,460,460,460,460,5001
20230705,140400,299911421,459,459,459,459,7
20230705,140300,299908208,461,461,461,461,0
20230705,140200,299908208,461,461,461,460,8260
20230705,140100,296108604,460,459,460,459,2770
20230705,140000,294834405,459,459,459,459,1
20230705,135900,294833946,459,458,459,458,10060
20230705,135800,290223966,459,459,459,459,1001
20230705,135700,289764507,460,460,460,460,1
20230705,135600,289764047,458,458,458,458,465
20230705,135500,289551077,458,458,459,458,8
20230705,135400,289547412,458,458,458,458,898
20230705,135300,289136128,458,459,459,458,437
20230705,135200,288935980,459,459,459,459,1143
20230705,135100,288411343,459,459,459,459,175
20230705,135000,288331018,459,459,459,459,0
20230705,134900,288331018,459,459,459,459,0
20230705,134800,288331018,459,459,459,459,0
20230705,134700,288331018,459,459,460,459,502
20230705,134600,288100599,459,459,459,459,6603
20230705,134500,285069822,458,458,458,458,0
20230705,134400,285069822,458,459,459,458,2002
20230705,134300,284150906,458,458,458,458,2482
20230705,134200,283014150,459,459,459,459,2
20230705,134100,283013232,458,458,458,458,5
20230705,134000,283010942,458,458,458,458,2455
20230705,133900,281886552,459,459,459,459,1
20230705,133800,281886093,458,458,458,458,2
20230705,133700,281885177,458,458,458,458,2300
20230705,133600,280831777,459,459,459,459,0
20230705,133500,280831777,459,459,459,459,666
20230705,133400,280526083,459,459,459,459,0
20230705,133300,280526083,459,458,459,457,19017
20230705,133200,271816297,458,458,458,458,667
20230705,133100,271510811,458,459,459,458,467
20230705,133000,271296898,459,459,459,459,200
20230705,132900,271205098,458,459,459,458,5810
20230705,132800,268544108,459,459,459,459,127
20230705,132700,268485815,459,459,459,459,0
20230705,132600,268485815,459,459,459,459,751
20230705,132500,268141106,458,460,460,458,7389
20230705,132400,264750053,459,459,459,459,3000
20230705,132300,263373053,460,460,460,460,0
20230705,132200,263373053,460,460,460,460,326
20230705,132100,263223093,460,459,460,459,206
20230705,132000,263128538,460,459,460,459,923
20230705,131900,262704880,458,458,458,458,1000
20230705,131800,262246880,458,458,458,458,1006
20230705,131700,261786132,458,459,459,458,428
20230705,131600,261590107,459,459,459,459,6404
20230705,131500,258650671,459,460,460,459,41772
20230705,131400,239443212,460,460,460,460,426
20230705,131300,239247252,461,461,461,461,1000
20230705,131200,238786252,460,460,460,460,0
20230705,131100,238786252,460,462,462,460,454
20230705,131000,238577373,462,461,462,460,7764
20230705,130900,235005225,462,462,462,462,0
20230705,130800,235005225,462,461,462,461,882
20230705,130700,234598621,462,462,462,461,25720
20230705,130600,222741251,462,462,462,462,231
20230705,130500,222634529,463,463,463,463,4
20230705,130400,222632677,463,463,463,463,3
20230705,130300,222631288,463,462,463,462,490
20230705,130200,222404907,463,463,463,462,2305
20230705,130100,221339892,463,463,463,462,281
20230705,130000,221209863,463,462,463,462,463
20230705,125900,220995955,463,463,463,463,109
20230705,125800,220945488,463,463,463,463,1
20230705,125700,220945025,463,464,464,463,239
20230705,125600,220834260,464,464,464,464,1
20230705,125500,220833796,463,464,464,463,234
20230705,125400,220725450,464,464,464,464,1
20230705,125300,220724986,463,463,463,463,1069
20230705,125200,220230039,463,463,463,463,54
20230705,125100,220205037,463,463,463,463,2164
20230705,125000,219203105,462,462,462,462,0
20230705,124900,219203105,462,462,462,462,459
20230705,124800,218991047,462,462,462,462,24
20230705,124700,218979959,462,462,462,462,0
20230705,124600,218979959,462,462,463,462,1518
20230705,124500,218277643,463,463,463,463,0
20230705,124400,218277643,463,463,463,463,500
20230705,124300,218046143,464,463,464,463,12
20230705,124200,218040586,463,463,463,463,2
20230705,124100,218039660,463,464,465,463,647
20230705,124000,217740021,464,465,465,464,4
20230705,123900,217738163,465,465,465,465,952
20230705,123800,217295483,465,465,465,465,0
20230705,123700,217295483,465,465,465,465,21
20230705,123600,217285718,465,463,465,463,2000
20230705,123500,216356722,462,463,463,462,50
20230705,123400,216333619,462,462,462,462,11046
20230705,123300,211230367,462,462,462,462,999
20230705,123200,210768829,462,461,462,460,13422
20230705,123100,204588343,462,461,462,461,466
20230705,123000,204373516,462,461,462,461,6309
20230705,122900,201465058,462,462,462,462,50
20230705,122800,201441958,463,461,463,461,437
20230705,122700,201240497,462,462,462,462,43
20230705,122600,201220631,462,462,462,462,5
20230705,122500,201218321,463,464,464,461,129
20230705,122400,201158845,462,462,462,462,100
20230705,122300,201112645,464,464,464,464,6
20230705,122200,201109861,466,466,466,466,0
20230705,122100,201109861,466,463,466,461,46001
20230705,122000,179875062,466,464,466,464,2719
20230705,121900,178613444,463,463,463,463,485
20230705,121800,178388889,464,464,464,464,1
20230705,121700,178388425,463,463,463,463,8547
20230705,121600,174431164,463,464,464,463,421
20230705,121500,174236236,463,463,463,463,18
20230705,121400,174227902,463,463,463,463,0
20230705,121300,174227902,463,463,463,463,480
20230705,121200,174005662,463,463,463,463,0
20230705,121100,174005662,463,463,463,463,0
20230705,121000,174005662,463,464,464,463,6691
20230705,120900,170907721,464,466,466,464,769
20230705,120800,170550773,466,466,466,466,0
20230705,120700,170550773,466,466,466,466,0
20230705,120600,170550773,466,464,466,464,480
20230705,120500,170328051,464,464,464,464,0
20230705,120400,170328051,464,464,464,464,0
20230705,120300,170328051,464,465,465,464,4827
20230705,120200,168085966,465,465,465,465,600
20230705,120100,167806966,465,465,465,465,2000
20230705,120000,166876966,466,466,466,466,4
20230705,115900,166875102,464,464,464,464,480
20230705,115800,166652382,465,465,465,465,0
20230705,115700,166652382,465,465,465,465,0
20230705,115600,166652382,465,465,465,465,0
20230705,115500,166652382,465,465,465,465,0
20230705,115400,166652382,465,465,465,465,0
20230705,115300,166652382,465,465,465,465,203
20230705,115200,166557987,464,464,464,464,0
20230705,115100,166557987,464,464,464,464,0
20230705,115000,166557987,464,464,464,464,8724
20230705,114900,162510051,464,464,464,464,0
20230705,114800,162510051,464,464,464,464,1012
20230705,114700,162040483,463,464,464,463,521
20230705,114600,161799240,463,463,463,463,0
20230705,114500,161799240,463,463,463,463,1
20230705,114400,161798777,463,464,464,463,644
20230705,114300,161500404,464,464,464,464,415
20230705,114200,161307844,464,464,464,464,827
20230705,114100,160924116,464,464,464,464,481
20230705,114000,160700932,464,464,464,464,0
20230705,113900,160700932,464,465,465,464,19649
20230705,113800,151569344,466,466,466,466,16376
20230705,113700,143938128,466,466,466,466,0
20230705,113600,143938128,466,466,466,466,0
20230705,113500,143938128,466,466,466,466,2450
20230705,113400,142796428,467,467,467,467,0
20230705,113300,142796428,467,467,467,467,252
20230705,113200,142678744,466,466,466,466,444
20230705,113100,142471840,467,467,467,467,10
20230705,113000,142467170,467,468,468,467,5004
20230705,112900,140130299,467,467,467,467,471
20230705,112800,139910342,469,469,469,469,0
20230705,112700,139910342,469,468,469,468,302
20230705,112600,139769004,469,469,469,469,0
20230705,112500,139769004,469,469,469,469,204
20230705,112400,139673328,469,469,469,469,300
20230705,112300,139532628,469,469,469,469,3
20230705,112200,139531221,469,469,469,469,1000
20230705,112100,139062221,467,467,467,467,467
20230705,112000,138844132,469,467,469,467,9
20230705,111900,138839927,467,467,467,467,100
20230705,111800,138793227,469,469,469,468,102
20230705,111700,138745489,467,469,469,467,1600
20230705,111600,137997614,469,468,469,468,703
20230705,111500,137668608,469,469,469,469,176
20230705,111400,137586064,469,469,469,469,49
20230705,111300,137563083,467,467,467,467,0
20230705,111200,137563083,467,467,467,467,0
20230705,111100,137563083,467,467,467,467,9103
20230705,111000,133311982,466,466,466,466,3004
20230705,110900,131912118,465,466,466,465,723
20230705,110800,131575615,467,467,467,467,0
20230705,110700,131575615,467,466,467,466,300
20230705,110600,131435615,465,465,465,465,579
20230705,110500,131166380,467,467,467,467,10
20230705,110400,131161710,466,467,467,466,2422
20230705,110300,130032958,468,468,468,468,500
20230705,110200,129798958,466,468,468,466,710
20230705,110100,129468096,466,466,466,466,100
20230705,110000,129421496,468,466,468,466,444
20230705,105900,129214590,468,468,468,468,1
20230705,105800,129214122,466,466,466,466,0
20230705,105700,129214122,466,467,467,466,714
20230705,105600,128881172,467,467,467,467,0
20230705,105500,128881172,467,467,467,467,1112
20230705,105400,128361868,467,468,468,467,497
20230705,105300,128129760,468,468,468,468,2023
20230705,105200,127182996,469,469,469,469,11
20230705,105100,127177837,469,470,470,469,2688
20230705,105000,125916842,471,471,471,471,0
20230705,104900,125916842,471,471,471,471,2000
20230705,104800,124974842,469,469,469,469,109
20230705,104700,124923721,469,468,470,468,1420
20230705,104600,124256746,469,468,470,467,4084
20230705,104500,122340502,468,466,468,466,22721
20230705,104400,111713865,468,467,468,467,26
20230705,104300,111701713,467,468,468,467,11
20230705,104200,111696566,468,468,468,468,201
20230705,104100,111602498,466,466,466,466,5151
20230705,104000,109202132,465,466,466,465,3645
20230705,103900,107504036,466,466,466,466,0
20230705,103800,107504036,466,466,466,466,0
20230705,103700,107504036,466,466,466,466,10
20230705,103600,107499376,465,465,465,465,0
20230705,103500,107499376,465,466,466,465,2202
20230705,103400,106474294,466,466,466,466,651
20230705,103300,106170928,466,466,466,465,2249
20230705,103200,105123340,466,466,466,466,50
20230705,103100,105100040,465,466,466,465,577
20230705,103000,104831581,466,466,466,464,48918
20230705,102900,82104871,466,467,467,466,19930
20230705,102800,72808487,468,468,468,467,2441
20230705,102700,71666539,468,468,468,468,60
20230705,102600,71638459,467,467,467,467,0
20230705,102500,71638459,467,467,467,467,1900
20230705,102400,70751159,467,471,471,467,2358
20230705,102300,69647910,468,468,468,468,0
20230705,102200,69647910,468,467,468,467,4592
20230705,102100,67499655,468,467,468,467,828
20230705,102000,67112978,468,468,468,468,179
20230705,101900,67029206,468,468,468,468,30
20230705,101800,67015166,468,468,468,468,500
20230705,101700,66781166,468,468,468,468,16
20230705,101600,66773678,468,468,468,468,2815
20230705,101500,65456258,468,467,468,467,160
20230705,101400,65381528,467,469,469,467,621
20230705,101300,65091517,466,466,466,466,0
20230705,101200,65091517,466,466,466,466,0
20230705,101100,65091517,466,466,466,466,0
20230705,101000,65091517,466,466,466,466,0
20230705,100900,65091517,466,467,467,466,2139
20230705,100800,64092605,466,468,468,466,3483
20230705,100700,62468319,468,468,468,468,9509
20230705,100600,58018107,468,469,469,468,5779
20230705,100500,55309176,469,470,470,469,4302
20230705,100400,53291536,470,470,470,470,120
20230705,100300,53235136,470,470,470,470,5
20230705,100200,53232786,471,470,471,470,1010
20230705,100100,52758076,468,468,468,468,50
20230705,100000,52734676,468,468,468,468,1935
20230705,095900,51829096,468,468,468,468,200
20230705,095800,51735496,468,471,471,468,5665
20230705,095700,49080326,470,470,470,470,201
20230705,095600,48985856,471,471,471,471,12
20230705,095500,48980204,471,472,472,471,1700
20230705,095400,48179404,472,472,472,472,0
20230705,095300,48179404,472,472,472,472,10
20230705,095200,48174684,469,469,469,469,0
20230705,095100,48174684,469,469,469,469,90
20230705,095000,48132474,469,469,469,469,0
20230705,094900,48132474,469,469,469,469,49
20230705,094800,48109493,469,469,469,469,0
20230705,094700,48109493,469,472,472,469,4286
20230705,094600,46099020,472,471,472,471,3
20230705,094500,46097606,471,470,471,470,4676
20230705,094400,43899885,470,471,471,470,2224
20230705,094300,42854604,472,472,472,472,0
20230705,094200,42854604,472,472,472,472,204
20230705,094100,42758316,472,472,472,472,204
20230705,094000,42662028,472,471,472,471,9008
20230705,093900,38419253,471,471,471,471,1367
20230705,093800,37775396,472,472,472,472,5
20230705,093700,37773036,472,472,472,472,23
20230705,093600,37762180,472,472,472,472,0
20230705,093500,37762180,472,472,472,472,16
20230705,093400,37754628,469,472,473,469,344
20230705,093300,37591961,472,472,472,472,17
20230705,093200,37583937,472,470,472,469,2750
20230705,093100,36292524,469,472,472,469,20312
20230705,093000,26733878,474,474,474,474,19
20230705,092900,26724872,473,473,473,473,100
20230705,092800,26677572,474,474,474,474,0
20230705,092700,26677572,474,474,474,472,1666
20230705,092600,25890392,474,474,475,474,915
20230705,092500,25456681,476,476,476,476,0
20230705,092400,25456681,476,476,476,476,0
20230705,092300,25456681,476,476,477,476,38
20230705,092200,25438561,477,477,477,476,51
20230705,092100,25414274,475,476,477,475,1028
20230705,092000,24925958,476,476,477,476,501
20230705,091900,24687481,476,476,476,476,261
20230705,091800,24563245,475,475,476,475,4409
20230705,091700,22468967,475,474,475,474,10021
20230705,091600,17719008,475,474,475,474,76
20230705,091500,17682938,475,475,475,475,0
20230705,091400,17682938,475,475,475,475,0
20230705,091300,17682938,475,474,475,474,2965
20230705,091200,16277517,474,474,474,472,58
20230705,091100,16250075,474,474,474,474,129
20230705,091000,16188929,474,470,474,469,17602
20230705,090900,7910009,470,470,470,470,0
20230705,090800,7910009,470,472,472,470,222
20230705,090700,7805469,474,474,474,474,3
20230705,090600,7804047,474,474,474,474,863
20230705,090500,7394985,475,474,475,474,270
20230705,090400,7266905,474,474,474,474,5
20230705,090300,7264535,475,475,475,475,179
20230705,090200,7179510,470,471,475,470,6640
20230705,090100,4055287,471,472,475,471,419
20230705,090000,3857416,476,471,478,471,8185