stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,183300,189074472,1405,1405,1405,1405,3397
20230703,183200,189074472,1405,1405,1405,1405,0
20230703,183100,189074472,1405,1405,1405,1405,0
20230703,183000,189074472,1405,1405,1405,1405,0
20230703,182900,189074472,1405,1405,1405,1405,0
20230703,182800,189074472,1405,1405,1405,1405,0
20230703,182700,189074472,1405,1405,1405,1405,0
20230703,182600,189074472,1405,1405,1405,1405,0
20230703,182500,189074472,1405,1405,1405,1405,0
20230703,182400,189074472,1405,1405,1405,1405,0
20230703,182300,189074472,1405,1405,1405,1405,0
20230703,182200,189074472,1405,1405,1405,1405,0
20230703,182100,189074472,1405,1405,1405,1405,0
20230703,182000,189074472,1405,1405,1405,1405,0
20230703,181900,189074472,1405,1405,1405,1405,0
20230703,181800,189074472,1405,1405,1405,1405,0
20230703,181700,189074472,1405,1405,1405,1405,0
20230703,181600,189074472,1405,1405,1405,1405,0
20230703,181500,189074472,1405,1405,1405,1405,0
20230703,181400,189074472,1405,1405,1405,1405,0
20230703,181300,189074472,1405,1405,1405,1405,0
20230703,181200,189074472,1405,1405,1405,1405,0
20230703,181100,189074472,1405,1405,1405,1405,0
20230703,181000,189074472,1405,1405,1405,1405,0
20230703,180900,189074472,1405,1405,1405,1405,0
20230703,180800,189074472,1405,1405,1405,1405,0
20230703,180700,189074472,1405,1405,1405,1405,0
20230703,180600,189074472,1405,1405,1405,1405,0
20230703,180500,189074472,1405,1405,1405,1405,0
20230703,180400,189074472,1405,1405,1405,1405,0
20230703,180300,189074472,1405,1405,1405,1405,3397
20230703,180200,189074472,1405,1405,1405,1405,0
20230703,180100,189074472,1405,1405,1405,1405,0
20230703,180000,189074472,1405,1405,1405,1405,0
20230703,175900,189074472,1405,1405,1405,1405,0
20230703,175800,189074472,1405,1405,1405,1405,0
20230703,175700,189074472,1405,1405,1405,1405,0
20230703,175600,189074472,1405,1405,1405,1405,0
20230703,175500,189074472,1405,1405,1405,1405,0
20230703,175400,189074472,1405,1405,1405,1405,0
20230703,175300,189074472,1405,1405,1405,1405,0
20230703,175200,189074472,1405,1405,1405,1405,0
20230703,175100,189074472,1405,1405,1405,1405,0
20230703,175000,189074472,1405,1405,1405,1405,0
20230703,174900,189074472,1405,1405,1405,1405,0
20230703,174800,189074472,1405,1405,1405,1405,0
20230703,174700,189074472,1405,1405,1405,1405,0
20230703,174600,189074472,1405,1405,1405,1405,0
20230703,174500,189074472,1405,1405,1405,1405,0
20230703,174400,189074472,1405,1405,1405,1405,0
20230703,174300,189074472,1405,1405,1405,1405,0
20230703,174200,189074472,1405,1405,1405,1405,0
20230703,174100,189074472,1405,1405,1405,1405,0
20230703,174000,189074472,1405,1405,1405,1405,0
20230703,173900,189074472,1405,1405,1405,1405,0
20230703,173800,189074472,1405,1405,1405,1405,0
20230703,173700,189074472,1405,1405,1405,1405,0
20230703,173600,189074472,1405,1405,1405,1405,0
20230703,173500,189074472,1405,1405,1405,1405,0
20230703,173400,189074472,1405,1405,1405,1405,0
20230703,173300,189074472,1405,1405,1405,1405,3397
20230703,173200,189074472,1405,1405,1405,1405,0
20230703,173100,189074472,1405,1405,1405,1405,0
20230703,173000,189074472,1405,1405,1405,1405,0
20230703,172900,189074472,1405,1405,1405,1405,0
20230703,172800,189074472,1405,1405,1405,1405,0
20230703,172700,189074472,1405,1405,1405,1405,0
20230703,172600,189074472,1405,1405,1405,1405,0
20230703,172500,189074472,1405,1405,1405,1405,0
20230703,172400,189074472,1405,1405,1405,1405,0
20230703,172300,189074472,1405,1405,1405,1405,0
20230703,172200,189074472,1405,1405,1405,1405,0
20230703,172100,189074472,1405,1405,1405,1405,0
20230703,172000,189074472,1405,1405,1405,1405,0
20230703,171900,189074472,1405,1405,1405,1405,0
20230703,171800,189074472,1405,1405,1405,1405,0
20230703,171700,189074472,1405,1405,1405,1405,0
20230703,171600,189074472,1405,1405,1405,1405,0
20230703,171500,189074472,1405,1405,1405,1405,0
20230703,171400,189074472,1405,1405,1405,1405,0
20230703,171300,189074472,1405,1405,1405,1405,0
20230703,171200,189074472,1405,1405,1405,1405,0
20230703,171100,189074472,1405,1405,1405,1405,0
20230703,171000,189074472,1405,1405,1405,1405,0
20230703,170900,189074472,1405,1405,1405,1405,0
20230703,170800,189074472,1405,1405,1405,1405,0
20230703,170700,189074472,1405,1405,1405,1405,0
20230703,170600,189074472,1405,1405,1405,1405,0
20230703,170500,189074472,1405,1405,1405,1405,0
20230703,170400,189074472,1405,1405,1405,1405,0
20230703,170300,189074472,1405,1405,1405,1405,3397
20230703,170200,189074472,1405,1405,1405,1405,0
20230703,170100,189074472,1405,1405,1405,1405,0
20230703,170000,189074472,1405,1405,1405,1405,0
20230703,165900,189074472,1405,1405,1405,1405,0
20230703,165800,189074472,1405,1405,1405,1405,0
20230703,165700,189074472,1405,1405,1405,1405,0
20230703,165600,189074472,1405,1405,1405,1405,0
20230703,165500,189074472,1405,1405,1405,1405,0
20230703,165400,189074472,1405,1405,1405,1405,0
20230703,165300,189074472,1405,1405,1405,1405,0
20230703,165200,189074472,1405,1405,1405,1405,0
20230703,165100,189074472,1405,1405,1405,1405,0
20230703,165000,189074472,1405,1405,1405,1405,0
20230703,164900,189074472,1405,1405,1405,1405,0
20230703,164800,189074472,1405,1405,1405,1405,0
20230703,164700,189074472,1405,1405,1405,1405,0
20230703,164600,189074472,1405,1405,1405,1405,0
20230703,164500,189074472,1405,1405,1405,1405,0
20230703,164400,189074472,1405,1405,1405,1405,0
20230703,164300,189074472,1405,1405,1405,1405,0
20230703,164200,189074472,1405,1405,1405,1405,0
20230703,164100,189074472,1405,1405,1405,1405,0
20230703,164000,189074472,1405,1405,1405,1405,0
20230703,163900,189074472,1405,1405,1405,1405,0
20230703,163800,189074472,1405,1405,1405,1405,0
20230703,163700,189074472,1405,1405,1405,1405,0
20230703,163600,189074472,1405,1405,1405,1405,0
20230703,163500,189074472,1405,1405,1405,1405,0
20230703,163400,189074472,1405,1405,1405,1405,0
20230703,163300,189074472,1405,1405,1405,1405,3397
20230703,163200,189074472,1405,1405,1405,1405,0
20230703,163100,189074472,1405,1405,1405,1405,0
20230703,163000,189074472,1405,1405,1405,1405,0
20230703,162900,189074472,1405,1405,1405,1405,0
20230703,162800,189074472,1405,1405,1405,1405,0
20230703,162700,189074472,1405,1405,1405,1405,0
20230703,162600,189074472,1405,1405,1405,1405,0
20230703,162500,189074472,1405,1405,1405,1405,0
20230703,162400,189074472,1405,1405,1405,1405,0
20230703,162300,189074472,1405,1405,1405,1405,0
20230703,162200,189074472,1405,1405,1405,1405,0
20230703,162100,189074472,1405,1405,1405,1405,0
20230703,162000,189074472,1405,1405,1405,1405,0
20230703,161900,189074472,1405,1405,1405,1405,0
20230703,161800,189074472,1405,1405,1405,1405,0
20230703,161700,189074472,1405,1405,1405,1405,0
20230703,161600,189074472,1405,1405,1405,1405,0
20230703,161500,189074472,1405,1405,1405,1405,0
20230703,161400,189074472,1405,1405,1405,1405,0
20230703,161300,189074472,1405,1405,1405,1405,0
20230703,161200,189074472,1405,1405,1405,1405,0
20230703,161100,189074472,1405,1405,1405,1405,0
20230703,161000,189074472,1405,1405,1405,1405,0
20230703,160900,189074472,1405,1405,1405,1405,0
20230703,160800,189074472,1405,1405,1405,1405,0
20230703,160700,189074472,1405,1405,1405,1405,0
20230703,160600,189074472,1405,1405,1405,1405,0
20230703,160500,189074472,1405,1405,1405,1405,0
20230703,160400,189074472,1405,1405,1405,1405,0
20230703,160300,189074472,1405,1405,1405,1405,3397
20230703,160200,189074472,1405,1405,1405,1405,0
20230703,160100,189074472,1405,1405,1405,1405,0
20230703,160000,189074472,1405,1405,1405,1405,0
20230703,155900,189074472,1405,1405,1405,1405,0
20230703,155800,189074472,1405,1405,1405,1405,0
20230703,155700,189074472,1405,1405,1405,1405,0
20230703,155600,189074472,1405,1405,1405,1405,0
20230703,155500,189074472,1405,1405,1405,1405,0
20230703,155400,189074472,1405,1405,1405,1405,0
20230703,155300,189074472,1405,1405,1405,1405,0
20230703,155200,189074472,1405,1405,1405,1405,0
20230703,155100,189074472,1405,1405,1405,1405,0
20230703,155000,189074472,1405,1405,1405,1405,0
20230703,154900,189074472,1405,1405,1405,1405,0
20230703,154800,189074472,1405,1405,1405,1405,0
20230703,154700,189074472,1405,1405,1405,1405,0
20230703,154600,189074472,1405,1405,1405,1405,0
20230703,154500,189074472,1405,1405,1405,1405,0
20230703,154400,189074472,1405,1405,1405,1405,0
20230703,154300,189074472,1405,1405,1405,1405,0
20230703,154200,189074472,1405,1405,1405,1405,0
20230703,154100,189074472,1405,1405,1405,1405,0
20230703,154000,189074472,1405,1405,1405,1405,0
20230703,153900,189074472,1405,1405,1405,1405,0
20230703,153800,189074472,1405,1405,1405,1405,0
20230703,153700,189074472,1405,1405,1405,1405,0
20230703,153600,189074472,1405,1405,1405,1405,0
20230703,153500,189074472,1405,1405,1405,1405,0
20230703,153400,189074472,1405,1405,1405,1405,0
20230703,153300,189074472,1405,1405,1405,1405,3397
20230703,153200,189074472,1405,1405,1405,1405,0
20230703,153100,189074472,1405,1405,1405,1405,0
20230703,153000,189074472,1405,1405,1405,1405,3397
20230703,152900,184301687,1394,1394,1394,1394,0
20230703,152800,184301687,1394,1394,1394,1394,0
20230703,152700,184301687,1394,1394,1394,1394,0
20230703,152600,184301687,1394,1394,1394,1394,0
20230703,152500,184301687,1394,1394,1394,1394,0
20230703,152400,184301687,1394,1394,1394,1394,0
20230703,152300,184301687,1394,1394,1394,1394,0
20230703,152200,184301687,1394,1394,1394,1394,0
20230703,152100,184301687,1394,1394,1394,1394,0
20230703,152000,184301687,1394,1394,1394,1394,0
20230703,151900,184301687,1394,1395,1395,1394,265
20230703,151800,183932021,1398,1398,1398,1398,107
20230703,151700,183782435,1398,1398,1398,1398,0
20230703,151600,183782435,1398,1398,1398,1398,330
20230703,151500,183321095,1394,1394,1394,1394,265
20230703,151400,182951685,1394,1396,1396,1394,46
20230703,151300,182887513,1394,1394,1394,1394,0
20230703,151200,182887513,1394,1394,1394,1394,0
20230703,151100,182887513,1394,1395,1395,1394,337
20230703,151000,182417715,1396,1395,1396,1394,408
20230703,150900,181848917,1395,1395,1395,1395,30
20230703,150800,181807067,1396,1394,1396,1394,820
20230703,150700,180663966,1396,1396,1396,1396,0
20230703,150600,180663966,1396,1396,1396,1396,1
20230703,150500,180662570,1394,1394,1394,1394,0
20230703,150400,180662570,1394,1394,1394,1394,1
20230703,150300,180661176,1396,1396,1396,1396,2
20230703,150200,180658384,1394,1394,1394,1394,0
20230703,150100,180658384,1394,1395,1395,1394,365
20230703,150000,180149437,1395,1395,1395,1395,0
20230703,145900,180149437,1395,1395,1395,1395,0
20230703,145800,180149437,1395,1395,1395,1395,0
20230703,145700,180149437,1395,1395,1395,1395,11
20230703,145600,180134092,1397,1397,1397,1397,300
20230703,145500,179714992,1397,1397,1397,1397,0
20230703,145400,179714992,1397,1397,1397,1397,0
20230703,145300,179714992,1397,1397,1397,1397,10
20230703,145200,179701022,1397,1397,1397,1397,1
20230703,145100,179699625,1399,1399,1399,1399,0
20230703,145000,179699625,1399,1398,1399,1398,44
20230703,144900,179638077,1398,1393,1398,1393,2
20230703,144800,179635286,1399,1399,1399,1399,0
20230703,144700,179635286,1399,1399,1399,1399,0
20230703,144600,179635286,1399,1399,1399,1399,0
20230703,144500,179635286,1399,1399,1399,1399,0
20230703,144400,179635286,1399,1399,1399,1399,300
20230703,144300,179215586,1400,1400,1400,1400,0
20230703,144200,179215586,1400,1400,1400,1400,0
20230703,144100,179215586,1400,1400,1400,1400,0
20230703,144000,179215586,1400,1400,1400,1400,79
20230703,143900,179104986,1401,1401,1401,1401,0
20230703,143800,179104986,1401,1401,1401,1401,0
20230703,143700,179104986,1401,1401,1401,1401,0
20230703,143600,179104986,1401,1401,1401,1401,0
20230703,143500,179104986,1401,1392,1401,1392,1266
20230703,143400,177342161,1393,1393,1393,1393,0
20230703,143300,177342161,1393,1393,1393,1393,0
20230703,143200,177342161,1393,1393,1393,1387,131
20230703,143100,177160398,1394,1390,1394,1387,3202
20230703,143000,172716257,1395,1395,1395,1395,128
20230703,142900,172537697,1395,1395,1395,1395,0
20230703,142800,172537697,1395,1395,1395,1395,7
20230703,142700,172527932,1396,1396,1396,1396,0
20230703,142600,172527932,1396,1396,1396,1396,0
20230703,142500,172527932,1396,1396,1396,1396,0
20230703,142400,172527932,1396,1396,1396,1396,1
20230703,142300,172526536,1396,1396,1396,1390,1830
20230703,142200,169982805,1397,1397,1397,1397,0
20230703,142100,169982805,1397,1397,1397,1397,0
20230703,142000,169982805,1397,1395,1397,1395,1079
20230703,141900,168475952,1395,1395,1395,1395,0
20230703,141800,168475952,1395,1395,1395,1395,0
20230703,141700,168475952,1395,1395,1395,1395,1
20230703,141600,168474557,1390,1390,1390,1390,700
20230703,141500,167501557,1395,1395,1395,1395,57
20230703,141400,167422042,1395,1393,1395,1393,102
20230703,141300,167279952,1393,1392,1393,1391,1370
20230703,141200,165371572,1393,1393,1393,1393,11
20230703,141100,165356249,1390,1390,1390,1390,1
20230703,141000,165354859,1394,1394,1395,1394,418
20230703,140900,164772124,1395,1395,1395,1395,0
20230703,140800,164772124,1395,1390,1395,1390,1124
20230703,140700,163209759,1395,1391,1395,1391,593
20230703,140600,162384892,1395,1395,1395,1395,1
20230703,140500,162383497,1391,1394,1395,1391,166
20230703,140400,162152292,1397,1397,1397,1397,0
20230703,140300,162152292,1397,1397,1397,1397,0
20230703,140200,162152292,1397,1397,1397,1397,0
20230703,140100,162152292,1397,1397,1397,1397,0
20230703,140000,162152292,1397,1397,1397,1397,80
20230703,135900,162040532,1397,1397,1397,1397,85
20230703,135800,161921787,1398,1398,1398,1398,0
20230703,135700,161921787,1398,1393,1398,1391,451
20230703,135600,161294327,1399,1399,1399,1399,0
20230703,135500,161294327,1399,1399,1399,1399,1
20230703,135400,161292928,1397,1397,1397,1397,0
20230703,135300,161292928,1397,1397,1397,1397,5
20230703,135200,161285943,1397,1397,1397,1397,5
20230703,135100,161278958,1398,1398,1398,1398,5
20230703,135000,161271968,1398,1398,1398,1398,144
20230703,134900,161070656,1392,1392,1392,1392,0
20230703,134800,161070656,1392,1392,1392,1392,0
20230703,134700,161070656,1392,1398,1399,1392,1079
20230703,134600,159568675,1392,1392,1392,1392,50
20230703,134500,159499075,1402,1402,1402,1402,0
20230703,134400,159499075,1402,1402,1402,1402,0
20230703,134300,159499075,1402,1402,1402,1402,0
20230703,134200,159499075,1402,1402,1402,1402,0
20230703,134100,159499075,1402,1402,1402,1402,0
20230703,134000,159499075,1402,1398,1402,1391,130
20230703,133900,159317681,1400,1397,1400,1389,6525
20230703,133800,150242819,1397,1400,1400,1397,355
20230703,133700,149745834,1403,1403,1403,1403,0
20230703,133600,149745834,1403,1403,1403,1403,8
20230703,133500,149734610,1403,1403,1403,1403,0
20230703,133400,149734610,1403,1403,1403,1403,0
20230703,133300,149734610,1403,1403,1403,1403,0
20230703,133200,149734610,1403,1403,1403,1403,0
20230703,133100,149734610,1403,1403,1403,1403,0
20230703,133000,149734610,1403,1403,1403,1403,3251
20230703,132900,145173457,1401,1401,1401,1401,1
20230703,132800,145172056,1403,1402,1403,1402,85
20230703,132700,145052817,1393,1394,1394,1393,1000
20230703,132600,143659785,1404,1404,1404,1404,0
20230703,132500,143659785,1404,1404,1404,1404,0
20230703,132400,143659785,1404,1404,1404,1404,0
20230703,132300,143659785,1404,1404,1404,1404,0
20230703,132200,143659785,1404,1404,1404,1404,0
20230703,132100,143659785,1404,1403,1404,1403,5
20230703,132000,143652767,1404,1404,1404,1404,79
20230703,131900,143541851,1404,1404,1404,1404,0
20230703,131800,143541851,1404,1404,1404,1404,0
20230703,131700,143541851,1404,1404,1404,1404,0
20230703,131600,143541851,1404,1404,1404,1404,0
20230703,131500,143541851,1404,1404,1404,1404,0
20230703,131400,143541851,1404,1404,1404,1404,0
20230703,131300,143541851,1404,1404,1404,1404,0
20230703,131200,143541851,1404,1404,1404,1404,0
20230703,131100,143541851,1404,1404,1404,1404,0
20230703,131000,143541851,1404,1402,1404,1401,419
20230703,130900,142953794,1400,1400,1400,1400,0
20230703,130800,142953794,1400,1400,1400,1400,107
20230703,130700,142803994,1403,1403,1403,1403,0
20230703,130600,142803994,1403,1403,1403,1403,0
20230703,130500,142803994,1403,1403,1403,1403,0
20230703,130400,142803994,1403,1403,1403,1403,71
20230703,130300,142704381,1403,1403,1403,1403,0
20230703,130200,142704381,1403,1403,1403,1403,0
20230703,130100,142704381,1403,1403,1403,1403,0
20230703,130000,142704381,1403,1403,1403,1403,79
20230703,125900,142593544,1403,1403,1403,1403,10
20230703,125800,142579514,1403,1403,1403,1403,0
20230703,125700,142579514,1403,1402,1403,1402,85
20230703,125600,142460260,1403,1403,1403,1403,0
20230703,125500,142460260,1403,1402,1403,1402,55
20230703,125400,142383142,1403,1403,1403,1403,0
20230703,125300,142383142,1403,1403,1403,1403,0
20230703,125200,142383142,1403,1403,1403,1403,0
20230703,125100,142383142,1403,1403,1403,1403,0
20230703,125000,142383142,1403,1403,1403,1403,45
20230703,124900,142320007,1403,1403,1403,1403,1
20230703,124800,142318604,1391,1397,1397,1391,1238
20230703,124700,140593507,1402,1402,1402,1402,632
20230703,124600,139707443,1402,1402,1402,1402,5
20230703,124500,139700433,1403,1403,1404,1403,143
20230703,124400,139499683,1400,1400,1400,1400,0
20230703,124300,139499683,1400,1400,1400,1400,11
20230703,124200,139484283,1400,1400,1400,1400,569
20230703,124100,138687683,1400,1400,1400,1400,13001
20230703,124000,120486283,1400,1399,1400,1399,309
20230703,123900,120053791,1399,1399,1399,1399,100
20230703,123800,119913891,1400,1400,1400,1400,204
20230703,123700,119628291,1400,1400,1400,1400,0
20230703,123600,119628291,1400,1399,1400,1399,5000
20230703,123500,112628294,1399,1397,1399,1397,5
20230703,123400,112621307,1397,1397,1397,1397,0
20230703,123300,112621307,1397,1397,1397,1397,117
20230703,123200,112457858,1396,1397,1397,1396,1719
20230703,123100,110057982,1397,1399,1399,1397,1483
20230703,123000,107983565,1400,1400,1400,1400,45
20230703,122900,107920565,1399,1402,1402,1399,430
20230703,122800,107317748,1402,1402,1402,1402,1
20230703,122700,107316346,1399,1399,1399,1399,3
20230703,122600,107312149,1403,1403,1403,1403,85
20230703,122500,107192894,1404,1404,1404,1404,0
20230703,122400,107192894,1404,1404,1404,1404,0
20230703,122300,107192894,1404,1404,1404,1404,0
20230703,122200,107192894,1404,1404,1404,1404,0
20230703,122100,107192894,1404,1404,1404,1404,0
20230703,122000,107192894,1404,1403,1404,1399,99
20230703,121900,107053999,1403,1403,1403,1403,1
20230703,121800,107052596,1400,1401,1401,1399,2620
20230703,121700,103384523,1404,1404,1404,1404,0
20230703,121600,103384523,1404,1404,1404,1404,0
20230703,121500,103384523,1404,1403,1404,1403,2
20230703,121400,103381716,1404,1403,1404,1403,84
20230703,121300,103263814,1403,1403,1404,1403,877
20230703,121200,102033185,1405,1405,1405,1405,0
20230703,121100,102033185,1405,1405,1405,1405,0
20230703,121000,102033185,1405,1402,1405,1402,420
20230703,120900,101444333,1402,1402,1402,1402,0
20230703,120800,101444333,1402,1402,1402,1402,10
20230703,120700,101430313,1402,1402,1402,1402,0
20230703,120600,101430313,1402,1402,1402,1402,61
20230703,120500,101344791,1402,1402,1402,1402,0
20230703,120400,101344791,1402,1402,1402,1402,0
20230703,120300,101344791,1402,1402,1402,1402,0
20230703,120200,101344791,1402,1402,1402,1402,0
20230703,120100,101344791,1402,1402,1402,1402,0
20230703,120000,101344791,1402,1402,1402,1402,79
20230703,115900,101234033,1402,1402,1402,1402,0
20230703,115800,101234033,1402,1402,1402,1402,0
20230703,115700,101234033,1402,1402,1402,1402,1
20230703,115600,101232631,1401,1401,1401,1401,3
20230703,115500,101228428,1402,1402,1402,1402,85
20230703,115400,101109258,1402,1402,1402,1402,0
20230703,115300,101109258,1402,1402,1402,1402,0
20230703,115200,101109258,1402,1402,1402,1402,0
20230703,115100,101109258,1402,1402,1402,1402,0
20230703,115000,101109258,1402,1401,1402,1401,51
20230703,114900,101037757,1401,1401,1401,1401,0
20230703,114800,101037757,1401,1401,1401,1401,99
20230703,114700,100899058,1402,1402,1402,1402,0
20230703,114600,100899058,1402,1402,1402,1402,1
20230703,114500,100897656,1401,1401,1401,1401,1
20230703,114400,100896255,1402,1402,1402,1402,0
20230703,114300,100896255,1402,1402,1402,1402,0
20230703,114200,100896255,1402,1401,1402,1401,34
20230703,114100,100848620,1401,1401,1401,1401,198
20230703,114000,100571222,1401,1401,1401,1401,79
20230703,113900,100460543,1401,1399,1401,1399,2
20230703,113800,100457743,1399,1399,1399,1399,0
20230703,113700,100457743,1399,1399,1399,1399,1
20230703,113600,100456344,1400,1400,1400,1400,0
20230703,113500,100456344,1400,1400,1400,1400,55
20230703,113400,100379344,1400,1400,1400,1400,0
20230703,113300,100379344,1400,1400,1400,1400,0
20230703,113200,100379344,1400,1400,1400,1400,1
20230703,113100,100377944,1401,1401,1401,1401,0
20230703,113000,100377944,1401,1399,1401,1399,46
20230703,112900,100313562,1399,1399,1399,1399,0
20230703,112800,100313562,1399,1399,1399,1399,0
20230703,112700,100313562,1399,1399,1399,1399,0
20230703,112600,100313562,1399,1399,1399,1399,1
20230703,112500,100312163,1400,1397,1401,1397,809
20230703,112400,99179787,1397,1396,1397,1396,85
20230703,112300,99061124,1397,1397,1397,1397,0
20230703,112200,99061124,1397,1395,1397,1395,2
20230703,112100,99058332,1400,1400,1400,1400,0
20230703,112000,99058332,1400,1400,1400,1400,79
20230703,111900,98947732,1398,1389,1400,1389,2078
20230703,111800,96061370,1400,1400,1400,1400,0
20230703,111700,96061370,1400,1388,1400,1387,502
20230703,111600,95364989,1385,1402,1402,1385,14103
20230703,111500,75765724,1403,1403,1403,1403,90
20230703,111400,75639454,1403,1403,1403,1403,0
20230703,111300,75639454,1403,1403,1403,1403,0
20230703,111200,75639454,1403,1398,1403,1398,201
20230703,111100,75358451,1403,1403,1403,1403,1
20230703,111000,75357048,1404,1404,1404,1404,420
20230703,110900,74767368,1400,1400,1400,1400,1476
20230703,110800,72700968,1406,1406,1406,1406,0
20230703,110700,72700968,1406,1406,1406,1406,0
20230703,110600,72700968,1406,1406,1406,1406,0
20230703,110500,72700968,1406,1406,1406,1406,1
20230703,110400,72699562,1405,1405,1405,1405,0
20230703,110300,72699562,1405,1405,1405,1405,6
20230703,110200,72691132,1405,1405,1405,1405,4
20230703,110100,72685512,1405,1405,1405,1405,1
20230703,110000,72684107,1406,1404,1406,1404,79
20230703,105900,72573056,1404,1404,1404,1404,0
20230703,105800,72573056,1404,1404,1404,1404,1
20230703,105700,72571652,1406,1406,1406,1406,0
20230703,105600,72571652,1406,1406,1406,1406,0
20230703,105500,72571652,1406,1406,1406,1406,0
20230703,105400,72571652,1406,1406,1406,1406,0
20230703,105300,72571652,1406,1406,1406,1406,85
20230703,105200,72452142,1407,1407,1407,1407,0
20230703,105100,72452142,1407,1406,1407,1406,905
20230703,105000,71179711,1406,1407,1407,1406,46
20230703,104900,71114990,1407,1407,1407,1407,0
20230703,104800,71114990,1407,1403,1407,1398,15
20230703,104700,71093987,1398,1398,1398,1398,0
20230703,104600,71093987,1398,1398,1398,1398,0
20230703,104500,71093987,1398,1398,1398,1398,0
20230703,104400,71093987,1398,1398,1398,1398,0
20230703,104300,71093987,1398,1398,1398,1398,5
20230703,104200,71086997,1407,1407,1407,1407,0
20230703,104100,71086997,1407,1407,1407,1407,0
20230703,104000,71086997,1407,1404,1407,1404,79
20230703,103900,70975916,1404,1405,1407,1404,5
20230703,103800,70968887,1405,1405,1405,1405,498
20230703,103700,70269197,1405,1401,1405,1401,50
20230703,103600,70199135,1401,1401,1401,1401,0
20230703,103500,70199135,1401,1401,1401,1401,0
20230703,103400,70199135,1401,1401,1401,1401,1
20230703,103300,70197734,1396,1397,1397,1396,2207
20230703,103200,67116742,1401,1401,1401,1401,0
20230703,103100,67116742,1401,1401,1401,1401,0
20230703,103000,67116742,1401,1401,1401,1401,45
20230703,102900,67053697,1401,1401,1401,1401,0
20230703,102800,67053697,1401,1401,1401,1401,0
20230703,102700,67053697,1401,1401,1401,1401,0
20230703,102600,67053697,1401,1401,1401,1401,0
20230703,102500,67053697,1401,1401,1401,1401,0
20230703,102400,67053697,1401,1401,1401,1401,0
20230703,102300,67053697,1401,1401,1401,1401,0
20230703,102200,67053697,1401,1401,1401,1401,161
20230703,102100,66828136,1401,1398,1401,1398,55
20230703,102000,66751222,1398,1398,1398,1398,90
20230703,101900,66625402,1398,1398,1398,1398,1
20230703,101800,66624004,1398,1398,1398,1398,109
20230703,101700,66471622,1398,1398,1398,1398,0
20230703,101600,66471622,1398,1398,1398,1398,1000
20230703,101500,65073622,1398,1398,1398,1398,65
20230703,101400,64982752,1398,1398,1398,1398,3
20230703,101300,64978558,1398,1396,1398,1396,350
20230703,101200,64489405,1396,1398,1398,1396,1999
20230703,101100,61696554,1399,1399,1399,1398,111
20230703,101000,61541365,1399,1399,1399,1399,45
20230703,100900,61478410,1400,1400,1400,1400,0
20230703,100800,61478410,1400,1400,1400,1400,3
20230703,100700,61474210,1400,1398,1400,1398,507
20230703,100600,60765379,1399,1402,1402,1399,3379
20230703,100500,56035967,1400,1402,1402,1400,124
20230703,100400,55862183,1401,1405,1405,1401,4644
20230703,100300,49355901,1401,1401,1401,1401,0
20230703,100200,49355901,1401,1406,1406,1401,1835
20230703,100100,46785061,1401,1402,1402,1401,300
20230703,100000,46364653,1406,1404,1406,1404,82
20230703,095900,46249519,1404,1404,1404,1404,0
20230703,095800,46249519,1404,1404,1404,1404,0
20230703,095700,46249519,1404,1404,1404,1404,1
20230703,095600,46248115,1403,1403,1403,1403,68
20230703,095500,46152711,1404,1404,1404,1404,49
20230703,095400,46083915,1405,1405,1405,1405,44
20230703,095300,46022095,1407,1407,1407,1407,0
20230703,095200,46022095,1407,1407,1407,1407,68
20230703,095100,45926419,1407,1407,1407,1407,86
20230703,095000,45805417,1406,1407,1407,1406,81
20230703,094900,45691486,1407,1407,1407,1407,0
20230703,094800,45691486,1407,1407,1407,1407,36
20230703,094700,45640834,1408,1408,1408,1407,78
20230703,094600,45531086,1407,1405,1407,1405,2946
20230703,094500,41386071,1407,1407,1407,1407,0
20230703,094400,41386071,1407,1405,1407,1405,101
20230703,094300,41243984,1407,1407,1407,1407,0
20230703,094200,41243984,1407,1405,1407,1405,4
20230703,094100,41238360,1405,1405,1405,1405,759
20230703,094000,40171965,1407,1407,1407,1407,585
20230703,093900,39348870,1405,1407,1407,1405,121
20230703,093800,39178863,1405,1405,1405,1405,451
20230703,093700,38545208,1407,1407,1407,1407,3
20230703,093600,38540987,1407,1405,1407,1405,2
20230703,093500,38538175,1407,1406,1407,1406,2
20230703,093400,38535362,1406,1407,1407,1405,13
20230703,093300,38517092,1405,1405,1405,1405,208
20230703,093200,38224852,1407,1407,1407,1407,4
20230703,093100,38219224,1407,1402,1407,1402,973
20230703,093000,36855073,1402,1406,1407,1402,73
20230703,092900,36752503,1407,1402,1407,1402,3
20230703,092800,36748288,1407,1407,1407,1407,213
20230703,092700,36448597,1407,1407,1407,1407,0
20230703,092600,36448597,1407,1407,1407,1407,1
20230703,092500,36447190,1408,1408,1408,1408,651
20230703,092400,35530582,1409,1409,1409,1409,8
20230703,092300,35519310,1401,1406,1406,1401,4906
20230703,092200,28640009,1410,1410,1410,1410,0
20230703,092100,28640009,1410,1410,1410,1410,0
20230703,092000,28640009,1410,1407,1410,1406,468
20230703,091900,27981917,1407,1408,1408,1407,3074
20230703,091800,23656773,1411,1409,1411,1408,2066
20230703,091700,20745785,1411,1409,1411,1409,436
20230703,091600,20131459,1411,1411,1411,1411,1
20230703,091500,20130048,1409,1414,1414,1409,1562
20230703,091400,17926245,1414,1412,1414,1412,405
20230703,091300,17353824,1413,1413,1413,1413,0
20230703,091200,17353824,1413,1409,1413,1409,12
20230703,091100,17336912,1414,1414,1414,1414,0
20230703,091000,17336912,1414,1414,1414,1414,9
20230703,090900,17324186,1415,1415,1415,1415,0
20230703,090800,17324186,1415,1415,1415,1415,0
20230703,090700,17324186,1415,1414,1415,1414,19
20230703,090600,17297319,1415,1415,1415,1415,356
20230703,090500,16793579,1415,1415,1415,1415,151
20230703,090400,16579914,1407,1416,1416,1407,466
20230703,090300,15921045,1416,1416,1416,1416,1
20230703,090200,15919629,1417,1417,1417,1416,715
20230703,090100,14906694,1417,1403,1417,1403,203
20230703,090000,14621143,1420,1401,1420,1401,9898