stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,183200,130420181,1124,1124,1124,1124,9870
20230705,183100,130420181,1124,1124,1124,1124,0
20230705,183000,130420181,1124,1124,1124,1124,0
20230705,182900,130420181,1124,1124,1124,1124,0
20230705,182800,130420181,1124,1124,1124,1124,0
20230705,182700,130420181,1124,1124,1124,1124,0
20230705,182600,130420181,1124,1124,1124,1124,0
20230705,182500,130420181,1124,1124,1124,1124,0
20230705,182400,130420181,1124,1124,1124,1124,0
20230705,182300,130420181,1124,1124,1124,1124,0
20230705,182200,130420181,1124,1124,1124,1124,0
20230705,182100,130420181,1124,1124,1124,1124,0
20230705,182000,130420181,1124,1124,1124,1124,0
20230705,181900,130420181,1124,1124,1124,1124,0
20230705,181800,130420181,1124,1124,1124,1124,0
20230705,181700,130420181,1124,1124,1124,1124,0
20230705,181600,130420181,1124,1124,1124,1124,0
20230705,181500,130420181,1124,1124,1124,1124,0
20230705,181400,130420181,1124,1124,1124,1124,0
20230705,181300,130420181,1124,1124,1124,1124,0
20230705,181200,130420181,1124,1124,1124,1124,0
20230705,181100,130420181,1124,1124,1124,1124,0
20230705,181000,130420181,1124,1124,1124,1124,0
20230705,180900,130420181,1124,1124,1124,1124,0
20230705,180800,130420181,1124,1124,1124,1124,0
20230705,180700,130420181,1124,1124,1124,1124,0
20230705,180600,130420181,1124,1124,1124,1124,0
20230705,180500,130420181,1124,1124,1124,1124,0
20230705,180400,130420181,1124,1124,1124,1124,0
20230705,180300,130420181,1124,1124,1124,1124,0
20230705,180200,130420181,1124,1124,1124,1124,9870
20230705,180100,130420181,1124,1124,1124,1124,0
20230705,180000,130420181,1124,1124,1124,1124,0
20230705,175900,130420181,1124,1124,1124,1124,0
20230705,175800,130420181,1124,1124,1124,1124,0
20230705,175700,130420181,1124,1124,1124,1124,0
20230705,175600,130420181,1124,1124,1124,1124,0
20230705,175500,130420181,1124,1124,1124,1124,0
20230705,175400,130420181,1124,1124,1124,1124,0
20230705,175300,130420181,1124,1124,1124,1124,0
20230705,175200,130420181,1124,1124,1124,1124,0
20230705,175100,130420181,1124,1124,1124,1124,0
20230705,175000,130420181,1124,1124,1124,1124,0
20230705,174900,130420181,1124,1124,1124,1124,0
20230705,174800,130420181,1124,1124,1124,1124,0
20230705,174700,130420181,1124,1124,1124,1124,0
20230705,174600,130420181,1124,1124,1124,1124,0
20230705,174500,130420181,1124,1124,1124,1124,0
20230705,174400,130420181,1124,1124,1124,1124,0
20230705,174300,130420181,1124,1124,1124,1124,0
20230705,174200,130420181,1124,1124,1124,1124,0
20230705,174100,130420181,1124,1124,1124,1124,0
20230705,174000,130420181,1124,1124,1124,1124,0
20230705,173900,130420181,1124,1124,1124,1124,0
20230705,173800,130420181,1124,1124,1124,1124,0
20230705,173700,130420181,1124,1124,1124,1124,0
20230705,173600,130420181,1124,1124,1124,1124,0
20230705,173500,130420181,1124,1124,1124,1124,0
20230705,173400,130420181,1124,1124,1124,1124,0
20230705,173300,130420181,1124,1124,1124,1124,0
20230705,173200,130420181,1124,1124,1124,1124,9870
20230705,173100,130420181,1124,1124,1124,1124,0
20230705,173000,130420181,1124,1124,1124,1124,0
20230705,172900,130420181,1124,1124,1124,1124,0
20230705,172800,130420181,1124,1124,1124,1124,0
20230705,172700,130420181,1124,1124,1124,1124,0
20230705,172600,130420181,1124,1124,1124,1124,0
20230705,172500,130420181,1124,1124,1124,1124,0
20230705,172400,130420181,1124,1124,1124,1124,0
20230705,172300,130420181,1124,1124,1124,1124,0
20230705,172200,130420181,1124,1124,1124,1124,0
20230705,172100,130420181,1124,1124,1124,1124,0
20230705,172000,130420181,1124,1124,1124,1124,0
20230705,171900,130420181,1124,1124,1124,1124,0
20230705,171800,130420181,1124,1124,1124,1124,0
20230705,171700,130420181,1124,1124,1124,1124,0
20230705,171600,130420181,1124,1124,1124,1124,0
20230705,171500,130420181,1124,1124,1124,1124,0
20230705,171400,130420181,1124,1124,1124,1124,0
20230705,171300,130420181,1124,1124,1124,1124,0
20230705,171200,130420181,1124,1124,1124,1124,0
20230705,171100,130420181,1124,1124,1124,1124,0
20230705,171000,130420181,1124,1124,1124,1124,0
20230705,170900,130420181,1124,1124,1124,1124,0
20230705,170800,130420181,1124,1124,1124,1124,0
20230705,170700,130420181,1124,1124,1124,1124,0
20230705,170600,130420181,1124,1124,1124,1124,0
20230705,170500,130420181,1124,1124,1124,1124,0
20230705,170400,130420181,1124,1124,1124,1124,0
20230705,170300,130420181,1124,1124,1124,1124,0
20230705,170200,130420181,1124,1124,1124,1124,9870
20230705,170100,130420181,1124,1124,1124,1124,0
20230705,170000,130420181,1124,1124,1124,1124,0
20230705,165900,130420181,1124,1124,1124,1124,0
20230705,165800,130420181,1124,1124,1124,1124,0
20230705,165700,130420181,1124,1124,1124,1124,0
20230705,165600,130420181,1124,1124,1124,1124,0
20230705,165500,130420181,1124,1124,1124,1124,0
20230705,165400,130420181,1124,1124,1124,1124,0
20230705,165300,130420181,1124,1124,1124,1124,0
20230705,165200,130420181,1124,1124,1124,1124,0
20230705,165100,130420181,1124,1124,1124,1124,0
20230705,165000,130420181,1124,1124,1124,1124,0
20230705,164900,130420181,1124,1124,1124,1124,0
20230705,164800,130420181,1124,1124,1124,1124,0
20230705,164700,130420181,1124,1124,1124,1124,0
20230705,164600,130420181,1124,1124,1124,1124,0
20230705,164500,130420181,1124,1124,1124,1124,0
20230705,164400,130420181,1124,1124,1124,1124,0
20230705,164300,130420181,1124,1124,1124,1124,0
20230705,164200,130420181,1124,1124,1124,1124,0
20230705,164100,130420181,1124,1124,1124,1124,0
20230705,164000,130420181,1124,1124,1124,1124,0
20230705,163900,130420181,1124,1124,1124,1124,0
20230705,163800,130420181,1124,1124,1124,1124,0
20230705,163700,130420181,1124,1124,1124,1124,0
20230705,163600,130420181,1124,1124,1124,1124,0
20230705,163500,130420181,1124,1124,1124,1124,0
20230705,163400,130420181,1124,1124,1124,1124,0
20230705,163300,130420181,1124,1124,1124,1124,0
20230705,163200,130420181,1124,1124,1124,1124,9870
20230705,163100,130420181,1124,1124,1124,1124,0
20230705,163000,130420181,1124,1124,1124,1124,0
20230705,162900,130420181,1124,1124,1124,1124,0
20230705,162800,130420181,1124,1124,1124,1124,0
20230705,162700,130420181,1124,1124,1124,1124,0
20230705,162600,130420181,1124,1124,1124,1124,0
20230705,162500,130420181,1124,1124,1124,1124,0
20230705,162400,130420181,1124,1124,1124,1124,0
20230705,162300,130420181,1124,1124,1124,1124,0
20230705,162200,130420181,1124,1124,1124,1124,0
20230705,162100,130420181,1124,1124,1124,1124,0
20230705,162000,130420181,1124,1124,1124,1124,0
20230705,161900,130420181,1124,1124,1124,1124,0
20230705,161800,130420181,1124,1124,1124,1124,0
20230705,161700,130420181,1124,1124,1124,1124,0
20230705,161600,130420181,1124,1124,1124,1124,0
20230705,161500,130420181,1124,1124,1124,1124,0
20230705,161400,130420181,1124,1124,1124,1124,0
20230705,161300,130420181,1124,1124,1124,1124,0
20230705,161200,130420181,1124,1124,1124,1124,0
20230705,161100,130420181,1124,1124,1124,1124,0
20230705,161000,130420181,1124,1124,1124,1124,0
20230705,160900,130420181,1124,1124,1124,1124,0
20230705,160800,130420181,1124,1124,1124,1124,0
20230705,160700,130420181,1124,1124,1124,1124,0
20230705,160600,130420181,1124,1124,1124,1124,0
20230705,160500,130420181,1124,1124,1124,1124,0
20230705,160400,130420181,1124,1124,1124,1124,0
20230705,160300,130420181,1124,1124,1124,1124,0
20230705,160200,130420181,1124,1124,1124,1124,9870
20230705,160100,130420181,1124,1124,1124,1124,0
20230705,160000,130420181,1124,1124,1124,1124,0
20230705,155900,130420181,1124,1124,1124,1124,0
20230705,155800,130420181,1124,1124,1124,1124,0
20230705,155700,130420181,1124,1124,1124,1124,0
20230705,155600,130420181,1124,1124,1124,1124,0
20230705,155500,130420181,1124,1124,1124,1124,0
20230705,155400,130420181,1124,1124,1124,1124,0
20230705,155300,130420181,1124,1124,1124,1124,0
20230705,155200,130420181,1124,1124,1124,1124,0
20230705,155100,130420181,1124,1124,1124,1124,0
20230705,155000,130420181,1124,1124,1124,1124,0
20230705,154900,130420181,1124,1124,1124,1124,0
20230705,154800,130420181,1124,1124,1124,1124,0
20230705,154700,130420181,1124,1124,1124,1124,0
20230705,154600,130420181,1124,1124,1124,1124,0
20230705,154500,130420181,1124,1124,1124,1124,0
20230705,154400,130420181,1124,1124,1124,1124,0
20230705,154300,130420181,1124,1124,1124,1124,0
20230705,154200,130420181,1124,1124,1124,1124,0
20230705,154100,130420181,1124,1124,1124,1124,0
20230705,154000,130420181,1124,1124,1124,1124,0
20230705,153900,130420181,1124,1124,1124,1124,0
20230705,153800,130420181,1124,1124,1124,1124,0
20230705,153700,130420181,1124,1124,1124,1124,0
20230705,153600,130420181,1124,1124,1124,1124,0
20230705,153500,130420181,1124,1124,1124,1124,0
20230705,153400,130420181,1124,1124,1124,1124,0
20230705,153300,130420181,1124,1124,1124,1124,0
20230705,153200,130420181,1124,1124,1124,1124,9870
20230705,153100,130420181,1124,1124,1124,1124,0
20230705,153000,130420181,1124,1124,1124,1124,9870
20230705,152900,119326301,1131,1131,1131,1131,0
20230705,152800,119326301,1131,1131,1131,1131,0
20230705,152700,119326301,1131,1131,1131,1131,0
20230705,152600,119326301,1131,1131,1131,1131,0
20230705,152500,119326301,1131,1131,1131,1131,0
20230705,152400,119326301,1131,1131,1131,1131,0
20230705,152300,119326301,1131,1131,1131,1131,0
20230705,152200,119326301,1131,1131,1131,1131,0
20230705,152100,119326301,1131,1131,1131,1131,0
20230705,152000,119326301,1131,1131,1131,1131,0
20230705,151900,119326301,1131,1131,1131,1131,0
20230705,151800,119326301,1131,1131,1131,1131,0
20230705,151700,119326301,1131,1129,1131,1129,5261
20230705,151600,113377042,1130,1130,1130,1130,8
20230705,151500,113368002,1130,1129,1130,1129,1787
20230705,151400,111348779,1129,1129,1129,1129,0
20230705,151300,111348779,1129,1129,1129,1129,1
20230705,151200,111347650,1129,1129,1129,1129,1
20230705,151100,111346521,1130,1130,1130,1130,0
20230705,151000,111346521,1130,1130,1130,1130,44
20230705,150900,111296801,1128,1129,1129,1128,1631
20230705,150800,109456053,1129,1129,1129,1129,21
20230705,150700,109432344,1129,1129,1129,1129,1
20230705,150600,109431215,1129,1129,1129,1129,626
20230705,150500,108724461,1130,1131,1131,1130,1069
20230705,150400,107516270,1133,1133,1133,1133,0
20230705,150300,107516270,1133,1133,1133,1133,0
20230705,150200,107516270,1133,1133,1133,1133,0
20230705,150100,107516270,1133,1131,1133,1131,903
20230705,150000,106493268,1132,1132,1132,1132,0
20230705,145900,106493268,1132,1134,1134,1132,2284
20230705,145800,103906947,1134,1134,1134,1134,0
20230705,145700,103906947,1134,1135,1136,1134,6781
20230705,145600,96215052,1134,1135,1137,1134,1105
20230705,145500,94960613,1136,1129,1137,1129,16146
20230705,145400,76674720,1129,1127,1129,1127,8904
20230705,145300,66627138,1127,1127,1127,1127,130
20230705,145200,66480628,1126,1126,1126,1126,611
20230705,145100,65792642,1126,1126,1126,1126,0
20230705,145000,65792642,1126,1124,1126,1124,7891
20230705,144900,56919378,1123,1122,1123,1122,4646
20230705,144800,51701921,1122,1122,1122,1122,0
20230705,144700,51701921,1122,1122,1122,1122,4750
20230705,144600,46372421,1121,1121,1121,1121,0
20230705,144500,46372421,1121,1121,1121,1121,2
20230705,144400,46370179,1120,1120,1120,1120,8
20230705,144300,46361219,1119,1119,1119,1119,0
20230705,144200,46361219,1119,1119,1119,1119,43
20230705,144100,46313102,1119,1119,1119,1119,0
20230705,144000,46313102,1119,1119,1119,1119,0
20230705,143900,46313102,1119,1119,1119,1119,11
20230705,143800,46300793,1119,1119,1119,1119,0
20230705,143700,46300793,1119,1119,1119,1119,50
20230705,143600,46244843,1119,1119,1119,1119,0
20230705,143500,46244843,1119,1119,1119,1119,0
20230705,143400,46244843,1119,1119,1119,1119,0
20230705,143300,46244843,1119,1119,1119,1119,0
20230705,143200,46244843,1119,1119,1119,1119,772
20230705,143100,45380975,1122,1122,1122,1122,200
20230705,143000,45156575,1122,1121,1122,1121,596
20230705,142900,44487865,1119,1119,1119,1119,0
20230705,142800,44487865,1119,1119,1119,1119,963
20230705,142700,43410268,1119,1119,1119,1119,112
20230705,142600,43284940,1120,1120,1120,1120,255
20230705,142500,42999340,1121,1121,1121,1121,0
20230705,142400,42999340,1121,1121,1121,1121,0
20230705,142300,42999340,1121,1121,1121,1121,0
20230705,142200,42999340,1121,1121,1121,1121,0
20230705,142100,42999340,1121,1121,1121,1121,0
20230705,142000,42999340,1121,1121,1121,1121,0
20230705,141900,42999340,1121,1121,1121,1121,0
20230705,141800,42999340,1121,1121,1121,1121,0
20230705,141700,42999340,1121,1121,1121,1121,0
20230705,141600,42999340,1121,1121,1121,1121,0
20230705,141500,42999340,1121,1121,1121,1121,2
20230705,141400,42997098,1121,1121,1121,1121,0
20230705,141300,42997098,1121,1121,1121,1121,0
20230705,141200,42997098,1121,1121,1121,1121,0
20230705,141100,42997098,1121,1121,1121,1121,0
20230705,141000,42997098,1121,1121,1121,1121,0
20230705,140900,42997098,1121,1121,1121,1121,0
20230705,140800,42997098,1121,1121,1121,1121,0
20230705,140700,42997098,1121,1121,1121,1121,0
20230705,140600,42997098,1121,1121,1121,1121,0
20230705,140500,42997098,1121,1121,1121,1121,0
20230705,140400,42997098,1121,1121,1121,1121,0
20230705,140300,42997098,1121,1121,1121,1121,1005
20230705,140200,41870493,1121,1121,1121,1121,1
20230705,140100,41869372,1121,1121,1121,1121,0
20230705,140000,41869372,1121,1121,1121,1121,2
20230705,135900,41867130,1123,1123,1123,1123,9
20230705,135800,41857023,1123,1123,1123,1123,446
20230705,135700,41356165,1123,1123,1123,1123,0
20230705,135600,41356165,1123,1123,1123,1123,22
20230705,135500,41331459,1121,1121,1121,1121,0
20230705,135400,41331459,1121,1121,1121,1121,0
20230705,135300,41331459,1121,1121,1121,1121,0
20230705,135200,41331459,1121,1121,1121,1121,74
20230705,135100,41248505,1120,1120,1120,1120,3000
20230705,135000,37888505,1121,1121,1121,1121,0
20230705,134900,37888505,1121,1121,1121,1121,0
20230705,134800,37888505,1121,1121,1121,1121,0
20230705,134700,37888505,1121,1121,1121,1121,0
20230705,134600,37888505,1121,1121,1121,1121,0
20230705,134500,37888505,1121,1121,1121,1121,2
20230705,134400,37886263,1121,1121,1121,1121,0
20230705,134300,37886263,1121,1121,1121,1121,0
20230705,134200,37886263,1121,1121,1121,1121,0
20230705,134100,37886263,1121,1121,1121,1121,177
20230705,134000,37687846,1121,1121,1121,1121,0
20230705,133900,37687846,1121,1121,1121,1121,0
20230705,133800,37687846,1121,1121,1121,1121,0
20230705,133700,37687846,1121,1121,1121,1121,0
20230705,133600,37687846,1121,1121,1121,1121,0
20230705,133500,37687846,1121,1121,1121,1121,0
20230705,133400,37687846,1121,1121,1121,1121,0
20230705,133300,37687846,1121,1121,1121,1121,0
20230705,133200,37687846,1121,1121,1121,1121,0
20230705,133100,37687846,1121,1121,1121,1121,0
20230705,133000,37687846,1121,1121,1121,1118,997
20230705,132900,36571212,1119,1119,1119,1119,0
20230705,132800,36571212,1119,1119,1119,1119,3
20230705,132700,36567855,1121,1121,1121,1121,0
20230705,132600,36567855,1121,1121,1121,1121,0
20230705,132500,36567855,1121,1121,1121,1121,0
20230705,132400,36567855,1121,1121,1121,1121,0
20230705,132300,36567855,1121,1121,1121,1121,0
20230705,132200,36567855,1121,1121,1121,1121,0
20230705,132100,36567855,1121,1121,1121,1121,0
20230705,132000,36567855,1121,1121,1121,1121,0
20230705,131900,36567855,1121,1121,1121,1121,44
20230705,131800,36518531,1121,1121,1121,1121,0
20230705,131700,36518531,1121,1121,1121,1121,0
20230705,131600,36518531,1121,1121,1121,1121,0
20230705,131500,36518531,1121,1121,1121,1121,2
20230705,131400,36516289,1123,1123,1123,1123,0
20230705,131300,36516289,1123,1123,1123,1123,0
20230705,131200,36516289,1123,1123,1123,1123,0
20230705,131100,36516289,1123,1123,1123,1123,1
20230705,131000,36515166,1121,1121,1121,1121,0
20230705,130900,36515166,1121,1121,1121,1121,0
20230705,130800,36515166,1121,1121,1121,1121,0
20230705,130700,36515166,1121,1121,1121,1121,0
20230705,130600,36515166,1121,1121,1121,1121,0
20230705,130500,36515166,1121,1121,1121,1121,0
20230705,130400,36515166,1121,1121,1121,1121,0
20230705,130300,36515166,1121,1121,1121,1121,0
20230705,130200,36515166,1121,1121,1121,1121,0
20230705,130100,36515166,1121,1121,1121,1121,0
20230705,130000,36515166,1121,1121,1121,1121,2
20230705,125900,36512924,1121,1121,1121,1121,0
20230705,125800,36512924,1121,1121,1121,1121,0
20230705,125700,36512924,1121,1121,1121,1121,0
20230705,125600,36512924,1121,1121,1121,1121,0
20230705,125500,36512924,1121,1121,1121,1121,0
20230705,125400,36512924,1121,1121,1121,1121,0
20230705,125300,36512924,1121,1121,1121,1121,0
20230705,125200,36512924,1121,1121,1121,1121,0
20230705,125100,36512924,1121,1121,1121,1121,0
20230705,125000,36512924,1121,1121,1121,1121,0
20230705,124900,36512924,1121,1121,1121,1121,0
20230705,124800,36512924,1121,1121,1121,1121,0
20230705,124700,36512924,1121,1121,1121,1121,0
20230705,124600,36512924,1121,1121,1121,1121,0
20230705,124500,36512924,1121,1121,1121,1121,3
20230705,124400,36509561,1117,1117,1117,1117,0
20230705,124300,36509561,1117,1118,1118,1117,943
20230705,124200,35456220,1125,1125,1125,1125,0
20230705,124100,35456220,1125,1125,1125,1125,0
20230705,124000,35456220,1125,1125,1125,1125,0
20230705,123900,35456220,1125,1125,1125,1125,0
20230705,123800,35456220,1125,1125,1125,1125,0
20230705,123700,35456220,1125,1125,1125,1125,0
20230705,123600,35456220,1125,1125,1125,1125,0
20230705,123500,35456220,1125,1125,1125,1125,0
20230705,123400,35456220,1125,1125,1125,1125,0
20230705,123300,35456220,1125,1125,1125,1125,0
20230705,123200,35456220,1125,1125,1125,1125,0
20230705,123100,35456220,1125,1125,1125,1125,0
20230705,123000,35456220,1125,1120,1125,1120,627
20230705,122900,34752479,1119,1119,1119,1119,0
20230705,122800,34752479,1119,1119,1119,1119,0
20230705,122700,34752479,1119,1119,1119,1119,5
20230705,122600,34746884,1120,1120,1120,1120,0
20230705,122500,34746884,1120,1120,1120,1120,0
20230705,122400,34746884,1120,1120,1120,1120,0
20230705,122300,34746884,1120,1120,1120,1120,0
20230705,122200,34746884,1120,1120,1120,1120,0
20230705,122100,34746884,1120,1120,1120,1120,0
20230705,122000,34746884,1120,1120,1120,1120,0
20230705,121900,34746884,1120,1120,1120,1120,0
20230705,121800,34746884,1120,1120,1120,1120,0
20230705,121700,34746884,1120,1120,1120,1120,0
20230705,121600,34746884,1120,1120,1120,1120,54
20230705,121500,34686404,1120,1120,1120,1120,3
20230705,121400,34683044,1120,1120,1120,1120,1
20230705,121300,34681924,1120,1120,1120,1120,0
20230705,121200,34681924,1120,1120,1120,1120,1
20230705,121100,34680804,1120,1120,1120,1120,0
20230705,121000,34680804,1120,1120,1120,1120,0
20230705,120900,34680804,1120,1120,1120,1120,0
20230705,120800,34680804,1120,1120,1120,1120,0
20230705,120700,34680804,1120,1120,1120,1120,0
20230705,120600,34680804,1120,1120,1120,1120,0
20230705,120500,34680804,1120,1120,1120,1120,0
20230705,120400,34680804,1120,1120,1120,1120,1
20230705,120300,34679684,1120,1120,1120,1120,133
20230705,120200,34530724,1120,1120,1120,1120,0
20230705,120100,34530724,1120,1120,1120,1120,0
20230705,120000,34530724,1120,1120,1120,1120,3
20230705,115900,34527364,1120,1120,1120,1120,0
20230705,115800,34527364,1120,1120,1120,1120,0
20230705,115700,34527364,1120,1120,1120,1120,0
20230705,115600,34527364,1120,1120,1120,1120,0
20230705,115500,34527364,1120,1120,1120,1120,0
20230705,115400,34527364,1120,1120,1120,1120,0
20230705,115300,34527364,1120,1120,1120,1120,0
20230705,115200,34527364,1120,1120,1120,1120,0
20230705,115100,34527364,1120,1120,1120,1120,0
20230705,115000,34527364,1120,1120,1120,1120,0
20230705,114900,34527364,1120,1120,1120,1120,160
20230705,114800,34348164,1120,1120,1120,1120,0
20230705,114700,34348164,1120,1120,1120,1120,0
20230705,114600,34348164,1120,1120,1120,1120,0
20230705,114500,34348164,1120,1120,1120,1120,3
20230705,114400,34344804,1118,1118,1118,1118,0
20230705,114300,34344804,1118,1118,1118,1118,0
20230705,114200,34344804,1118,1118,1118,1118,0
20230705,114100,34344804,1118,1118,1118,1118,0
20230705,114000,34344804,1118,1118,1118,1118,513
20230705,113900,33771270,1120,1120,1120,1120,0
20230705,113800,33771270,1120,1120,1120,1120,0
20230705,113700,33771270,1120,1120,1120,1120,0
20230705,113600,33771270,1120,1120,1120,1120,0
20230705,113500,33771270,1120,1120,1120,1120,0
20230705,113400,33771270,1120,1120,1120,1120,1
20230705,113300,33770150,1120,1120,1120,1120,0
20230705,113200,33770150,1120,1120,1120,1120,35
20230705,113100,33730950,1120,1119,1120,1119,598
20230705,113000,33061193,1120,1120,1120,1120,3
20230705,112900,33057833,1120,1120,1120,1120,0
20230705,112800,33057833,1120,1120,1120,1120,0
20230705,112700,33057833,1120,1120,1120,1120,267
20230705,112600,32758793,1121,1121,1121,1121,0
20230705,112500,32758793,1121,1121,1121,1121,156
20230705,112400,32583917,1121,1121,1121,1121,0
20230705,112300,32583917,1121,1121,1121,1121,0
20230705,112200,32583917,1121,1121,1121,1121,0
20230705,112100,32583917,1121,1121,1121,1121,0
20230705,112000,32583917,1121,1121,1121,1121,0
20230705,111900,32583917,1121,1121,1121,1121,0
20230705,111800,32583917,1121,1121,1121,1121,0
20230705,111700,32583917,1121,1121,1121,1121,0
20230705,111600,32583917,1121,1121,1121,1121,0
20230705,111500,32583917,1121,1121,1121,1121,3
20230705,111400,32580554,1118,1118,1118,1118,0
20230705,111300,32580554,1118,1118,1118,1118,0
20230705,111200,32580554,1118,1118,1118,1118,0
20230705,111100,32580554,1118,1118,1118,1118,0
20230705,111000,32580554,1118,1118,1118,1118,0
20230705,110900,32580554,1118,1118,1118,1118,0
20230705,110800,32580554,1118,1118,1118,1118,0
20230705,110700,32580554,1118,1118,1118,1118,0
20230705,110600,32580554,1118,1118,1118,1118,0
20230705,110500,32580554,1118,1118,1118,1118,0
20230705,110400,32580554,1118,1118,1118,1118,1
20230705,110300,32579436,1117,1117,1117,1117,0
20230705,110200,32579436,1117,1117,1117,1117,0
20230705,110100,32579436,1117,1117,1117,1117,139
20230705,110000,32424173,1118,1118,1118,1118,3
20230705,105900,32420819,1117,1117,1117,1117,0
20230705,105800,32420819,1117,1117,1117,1117,0
20230705,105700,32420819,1117,1117,1117,1117,597
20230705,105600,31753970,1118,1118,1118,1118,501
20230705,105500,31193852,1124,1124,1124,1124,0
20230705,105400,31193852,1124,1124,1124,1124,0
20230705,105300,31193852,1124,1124,1124,1124,0
20230705,105200,31193852,1124,1124,1124,1124,0
20230705,105100,31193852,1124,1124,1124,1124,7
20230705,105000,31185984,1124,1124,1124,1124,0
20230705,104900,31185984,1124,1124,1124,1124,0
20230705,104800,31185984,1124,1124,1124,1124,0
20230705,104700,31185984,1124,1124,1124,1124,0
20230705,104600,31185984,1124,1124,1124,1124,0
20230705,104500,31185984,1124,1121,1124,1121,4
20230705,104400,31181497,1125,1125,1125,1125,0
20230705,104300,31181497,1125,1125,1125,1125,0
20230705,104200,31181497,1125,1125,1125,1125,0
20230705,104100,31181497,1125,1125,1125,1125,0
20230705,104000,31181497,1125,1125,1125,1125,0
20230705,103900,31181497,1125,1125,1125,1125,0
20230705,103800,31181497,1125,1125,1125,1125,0
20230705,103700,31181497,1125,1125,1125,1125,1000
20230705,103600,30056497,1126,1126,1126,1126,0
20230705,103500,30056497,1126,1126,1126,1126,0
20230705,103400,30056497,1126,1126,1126,1126,0
20230705,103300,30056497,1126,1126,1126,1126,0
20230705,103200,30056497,1126,1126,1126,1126,0
20230705,103100,30056497,1126,1126,1126,1126,0
20230705,103000,30056497,1126,1118,1126,1118,600
20230705,102900,29384545,1117,1117,1117,1117,0
20230705,102800,29384545,1117,1117,1117,1117,0
20230705,102700,29384545,1117,1117,1117,1117,538
20230705,102600,28783599,1118,1118,1118,1118,1
20230705,102500,28782481,1118,1118,1118,1118,0
20230705,102400,28782481,1118,1118,1118,1118,0
20230705,102300,28782481,1118,1118,1118,1118,0
20230705,102200,28782481,1118,1118,1118,1118,0
20230705,102100,28782481,1118,1118,1118,1118,0
20230705,102000,28782481,1118,1118,1118,1118,0
20230705,101900,28782481,1118,1118,1118,1118,0
20230705,101800,28782481,1118,1118,1118,1118,2
20230705,101700,28780245,1121,1121,1121,1121,0
20230705,101600,28780245,1121,1121,1121,1121,0
20230705,101500,28780245,1121,1121,1121,1121,3
20230705,101400,28776882,1118,1118,1118,1118,0
20230705,101300,28776882,1118,1118,1118,1118,0
20230705,101200,28776882,1118,1118,1118,1118,0
20230705,101100,28776882,1118,1118,1118,1118,0
20230705,101000,28776882,1118,1118,1118,1118,0
20230705,100900,28776882,1118,1118,1118,1118,210
20230705,100800,28542102,1118,1118,1118,1118,582
20230705,100700,27891426,1118,1118,1118,1118,1002
20230705,100600,26771190,1118,1121,1121,1118,4708
20230705,100500,21502391,1121,1121,1121,1121,0
20230705,100400,21502391,1121,1121,1121,1121,3390
20230705,100300,17702201,1122,1122,1122,1122,0
20230705,100200,17702201,1122,1122,1122,1122,0
20230705,100100,17702201,1122,1122,1122,1122,0
20230705,100000,17702201,1122,1122,1122,1122,0
20230705,095900,17702201,1122,1122,1122,1122,1662
20230705,095800,15837437,1128,1128,1128,1128,0
20230705,095700,15837437,1128,1128,1128,1128,0
20230705,095600,15837437,1128,1128,1128,1128,0
20230705,095500,15837437,1128,1128,1128,1128,0
20230705,095400,15837437,1128,1128,1128,1128,1
20230705,095300,15836309,1122,1122,1122,1122,0
20230705,095200,15836309,1122,1122,1122,1122,200
20230705,095100,15611909,1128,1128,1128,1128,0
20230705,095000,15611909,1128,1128,1128,1122,1202
20230705,094900,14263253,1122,1122,1122,1122,0
20230705,094800,14263253,1122,1122,1122,1122,0
20230705,094700,14263253,1122,1122,1122,1122,700
20230705,094600,13477853,1128,1128,1128,1128,178
20230705,094500,13277069,1128,1128,1128,1128,0
20230705,094400,13277069,1128,1128,1128,1128,0
20230705,094300,13277069,1128,1128,1128,1128,0
20230705,094200,13277069,1128,1128,1128,1128,2
20230705,094100,13274813,1129,1129,1129,1129,0
20230705,094000,13274813,1129,1129,1129,1129,1
20230705,093900,13273684,1130,1130,1130,1130,0
20230705,093800,13273684,1130,1130,1130,1130,0
20230705,093700,13273684,1130,1130,1130,1130,0
20230705,093600,13273684,1130,1130,1130,1130,0
20230705,093500,13273684,1130,1130,1130,1130,223
20230705,093400,13021694,1130,1130,1130,1130,0
20230705,093300,13021694,1130,1130,1130,1130,1
20230705,093200,13020564,1130,1121,1130,1121,1248
20230705,093100,11616581,1122,1122,1122,1122,0
20230705,093000,11616581,1122,1122,1122,1122,0
20230705,092900,11616581,1122,1122,1122,1122,0
20230705,092800,11616581,1122,1122,1122,1122,0
20230705,092700,11616581,1122,1122,1122,1122,656
20230705,092600,10880549,1123,1123,1123,1123,0
20230705,092500,10880549,1123,1123,1123,1123,0
20230705,092400,10880549,1123,1123,1123,1123,0
20230705,092300,10880549,1123,1123,1123,1123,0
20230705,092200,10880549,1123,1123,1123,1123,0
20230705,092100,10880549,1123,1123,1123,1123,0
20230705,092000,10880549,1123,1123,1123,1123,0
20230705,091900,10880549,1123,1123,1123,1123,1028
20230705,091800,9726105,1128,1128,1128,1128,0
20230705,091700,9726105,1128,1128,1128,1128,1
20230705,091600,9724977,1123,1123,1123,1123,295
20230705,091500,9393692,1130,1130,1130,1130,0
20230705,091400,9393692,1130,1130,1130,1130,1
20230705,091300,9392562,1123,1123,1123,1123,0
20230705,091200,9392562,1123,1123,1123,1123,0
20230705,091100,9392562,1123,1123,1123,1123,0
20230705,091000,9392562,1123,1123,1123,1123,0
20230705,090900,9392562,1123,1123,1123,1123,1475
20230705,090800,7736137,1123,1132,1132,1123,876
20230705,090700,6750481,1127,1127,1127,1127,0
20230705,090600,6750481,1127,1127,1127,1127,173
20230705,090500,6555510,1132,1131,1132,1131,295
20230705,090400,6221611,1125,1126,1126,1125,2213
20230705,090300,3731711,1125,1130,1130,1125,650
20230705,090200,2997823,1131,1131,1131,1131,41
20230705,090100,2951452,1131,1131,1131,1131,505
20230705,090000,2380297,1140,1140,1140,1139,2088