stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,183600,233099448,715,715,715,715,11188
20230703,183500,233099448,715,715,715,715,0
20230703,183400,233099448,715,715,715,715,0
20230703,183300,233099448,715,715,715,715,0
20230703,183200,233099448,715,715,715,715,0
20230703,183100,233099448,715,715,715,715,0
20230703,183000,233099448,715,715,715,715,0
20230703,182900,233099448,715,715,715,715,0
20230703,182800,233099448,715,715,715,715,0
20230703,182700,233099448,715,715,715,715,0
20230703,182600,233099448,715,715,715,715,0
20230703,182500,233099448,715,715,715,715,0
20230703,182400,233099448,715,715,715,715,0
20230703,182300,233099448,715,715,715,715,0
20230703,182200,233099448,715,715,715,715,0
20230703,182100,233099448,715,715,715,715,0
20230703,182000,233099448,715,715,715,715,0
20230703,181900,233099448,715,715,715,715,0
20230703,181800,233099448,715,715,715,715,0
20230703,181700,233099448,715,715,715,715,0
20230703,181600,233099448,715,715,715,715,0
20230703,181500,233099448,715,715,715,715,0
20230703,181400,233099448,715,715,715,715,0
20230703,181300,233099448,715,715,715,715,0
20230703,181200,233099448,715,715,715,715,0
20230703,181100,233099448,715,715,715,715,0
20230703,181000,233099448,715,715,715,715,0
20230703,180900,233099448,715,715,715,715,0
20230703,180800,233099448,715,715,715,715,0
20230703,180700,233099448,715,715,715,715,0
20230703,180600,233099448,715,715,715,715,11188
20230703,180500,233099448,715,715,715,715,0
20230703,180400,233099448,715,715,715,715,0
20230703,180300,233099448,715,715,715,715,0
20230703,180200,233099448,715,715,715,715,0
20230703,180100,233099448,715,715,715,715,0
20230703,180000,233099448,715,715,715,715,0
20230703,175900,233099448,715,715,715,715,0
20230703,175800,233099448,715,715,715,715,0
20230703,175700,233099448,715,715,715,715,0
20230703,175600,233099448,715,715,715,715,0
20230703,175500,233099448,715,715,715,715,0
20230703,175400,233099448,715,715,715,715,0
20230703,175300,233099448,715,715,715,715,0
20230703,175200,233099448,715,715,715,715,0
20230703,175100,233099448,715,715,715,715,0
20230703,175000,233099448,715,715,715,715,0
20230703,174900,233099448,715,715,715,715,0
20230703,174800,233099448,715,715,715,715,0
20230703,174700,233099448,715,715,715,715,0
20230703,174600,233099448,715,715,715,715,0
20230703,174500,233099448,715,715,715,715,0
20230703,174400,233099448,715,715,715,715,0
20230703,174300,233099448,715,715,715,715,0
20230703,174200,233099448,715,715,715,715,0
20230703,174100,233099448,715,715,715,715,0
20230703,174000,233099448,715,715,715,715,0
20230703,173900,233099448,715,715,715,715,0
20230703,173800,233099448,715,715,715,715,0
20230703,173700,233099448,715,715,715,715,0
20230703,173600,233099448,715,715,715,715,11188
20230703,173500,233099448,715,715,715,715,0
20230703,173400,233099448,715,715,715,715,0
20230703,173300,233099448,715,715,715,715,0
20230703,173200,233099448,715,715,715,715,0
20230703,173100,233099448,715,715,715,715,0
20230703,173000,233099448,715,715,715,715,0
20230703,172900,233099448,715,715,715,715,0
20230703,172800,233099448,715,715,715,715,0
20230703,172700,233099448,715,715,715,715,0
20230703,172600,233099448,715,715,715,715,0
20230703,172500,233099448,715,715,715,715,0
20230703,172400,233099448,715,715,715,715,0
20230703,172300,233099448,715,715,715,715,0
20230703,172200,233099448,715,715,715,715,0
20230703,172100,233099448,715,715,715,715,0
20230703,172000,233099448,715,715,715,715,0
20230703,171900,233099448,715,715,715,715,0
20230703,171800,233099448,715,715,715,715,0
20230703,171700,233099448,715,715,715,715,0
20230703,171600,233099448,715,715,715,715,0
20230703,171500,233099448,715,715,715,715,0
20230703,171400,233099448,715,715,715,715,0
20230703,171300,233099448,715,715,715,715,0
20230703,171200,233099448,715,715,715,715,0
20230703,171100,233099448,715,715,715,715,0
20230703,171000,233099448,715,715,715,715,0
20230703,170900,233099448,715,715,715,715,0
20230703,170800,233099448,715,715,715,715,0
20230703,170700,233099448,715,715,715,715,0
20230703,170600,233099448,715,715,715,715,11188
20230703,170500,233099448,715,715,715,715,0
20230703,170400,233099448,715,715,715,715,0
20230703,170300,233099448,715,715,715,715,0
20230703,170200,233099448,715,715,715,715,0
20230703,170100,233099448,715,715,715,715,0
20230703,170000,233099448,715,715,715,715,0
20230703,165900,233099448,715,715,715,715,0
20230703,165800,233099448,715,715,715,715,0
20230703,165700,233099448,715,715,715,715,0
20230703,165600,233099448,715,715,715,715,0
20230703,165500,233099448,715,715,715,715,0
20230703,165400,233099448,715,715,715,715,0
20230703,165300,233099448,715,715,715,715,0
20230703,165200,233099448,715,715,715,715,0
20230703,165100,233099448,715,715,715,715,0
20230703,165000,233099448,715,715,715,715,0
20230703,164900,233099448,715,715,715,715,0
20230703,164800,233099448,715,715,715,715,0
20230703,164700,233099448,715,715,715,715,0
20230703,164600,233099448,715,715,715,715,0
20230703,164500,233099448,715,715,715,715,0
20230703,164400,233099448,715,715,715,715,0
20230703,164300,233099448,715,715,715,715,0
20230703,164200,233099448,715,715,715,715,0
20230703,164100,233099448,715,715,715,715,0
20230703,164000,233099448,715,715,715,715,0
20230703,163900,233099448,715,715,715,715,0
20230703,163800,233099448,715,715,715,715,0
20230703,163700,233099448,715,715,715,715,0
20230703,163600,233099448,715,715,715,715,11188
20230703,163500,233099448,715,715,715,715,0
20230703,163400,233099448,715,715,715,715,0
20230703,163300,233099448,715,715,715,715,0
20230703,163200,233099448,715,715,715,715,0
20230703,163100,233099448,715,715,715,715,0
20230703,163000,233099448,715,715,715,715,0
20230703,162900,233099448,715,715,715,715,0
20230703,162800,233099448,715,715,715,715,0
20230703,162700,233099448,715,715,715,715,0
20230703,162600,233099448,715,715,715,715,0
20230703,162500,233099448,715,715,715,715,0
20230703,162400,233099448,715,715,715,715,0
20230703,162300,233099448,715,715,715,715,0
20230703,162200,233099448,715,715,715,715,0
20230703,162100,233099448,715,715,715,715,0
20230703,162000,233099448,715,715,715,715,0
20230703,161900,233099448,715,715,715,715,0
20230703,161800,233099448,715,715,715,715,0
20230703,161700,233099448,715,715,715,715,0
20230703,161600,233099448,715,715,715,715,0
20230703,161500,233099448,715,715,715,715,0
20230703,161400,233099448,715,715,715,715,0
20230703,161300,233099448,715,715,715,715,0
20230703,161200,233099448,715,715,715,715,0
20230703,161100,233099448,715,715,715,715,0
20230703,161000,233099448,715,715,715,715,0
20230703,160900,233099448,715,715,715,715,0
20230703,160800,233099448,715,715,715,715,0
20230703,160700,233099448,715,715,715,715,0
20230703,160600,233099448,715,715,715,715,11188
20230703,160500,233099448,715,715,715,715,0
20230703,160400,233099448,715,715,715,715,0
20230703,160300,233099448,715,715,715,715,0
20230703,160200,233099448,715,715,715,715,0
20230703,160100,233099448,715,715,715,715,0
20230703,160000,233099448,715,715,715,715,0
20230703,155900,233099448,715,715,715,715,0
20230703,155800,233099448,715,715,715,715,0
20230703,155700,233099448,715,715,715,715,0
20230703,155600,233099448,715,715,715,715,0
20230703,155500,233099448,715,715,715,715,0
20230703,155400,233099448,715,715,715,715,0
20230703,155300,233099448,715,715,715,715,0
20230703,155200,233099448,715,715,715,715,0
20230703,155100,233099448,715,715,715,715,0
20230703,155000,233099448,715,715,715,715,0
20230703,154900,233099448,715,715,715,715,0
20230703,154800,233099448,715,715,715,715,0
20230703,154700,233099448,715,715,715,715,0
20230703,154600,233099448,715,715,715,715,0
20230703,154500,233099448,715,715,715,715,0
20230703,154400,233099448,715,715,715,715,0
20230703,154300,233099448,715,715,715,715,0
20230703,154200,233099448,715,715,715,715,0
20230703,154100,233099448,715,715,715,715,0
20230703,154000,233099448,715,715,715,715,0
20230703,153900,233099448,715,715,715,715,0
20230703,153800,233099448,715,715,715,715,0
20230703,153700,233099448,715,715,715,715,0
20230703,153600,233099448,715,715,715,715,11188
20230703,153500,233099448,715,715,715,715,0
20230703,153400,233099448,715,715,715,715,0
20230703,153300,233099448,715,715,715,715,0
20230703,153200,233099448,715,715,715,715,0
20230703,153100,233099448,715,715,715,715,0
20230703,153000,233099448,715,715,715,715,11188
20230703,152900,225100028,713,713,713,713,0
20230703,152800,225100028,713,713,713,713,0
20230703,152700,225100028,713,713,713,713,0
20230703,152600,225100028,713,713,713,713,0
20230703,152500,225100028,713,713,713,713,0
20230703,152400,225100028,713,713,713,713,0
20230703,152300,225100028,713,713,713,713,0
20230703,152200,225100028,713,713,713,713,0
20230703,152100,225100028,713,713,713,713,0
20230703,152000,225100028,713,713,713,713,0
20230703,151900,225100028,713,713,713,713,90
20230703,151800,225035858,713,713,713,713,0
20230703,151700,225035858,713,713,713,713,4
20230703,151600,225033006,714,708,714,708,20
20230703,151500,225018756,708,709,709,708,3920
20230703,151400,222241664,714,710,714,709,2225
20230703,151300,220664083,710,710,710,710,1376
20230703,151200,219687123,715,715,715,715,0
20230703,151100,219687123,715,715,715,715,20
20230703,151000,219672823,715,715,715,715,25
20230703,150900,219654948,715,715,715,715,0
20230703,150800,219654948,715,715,715,715,0
20230703,150700,219654948,715,715,715,715,0
20230703,150600,219654948,715,715,715,715,0
20230703,150500,219654948,715,715,715,715,2
20230703,150400,219653518,710,715,715,710,1267
20230703,150300,218753933,715,715,715,715,0
20230703,150200,218753933,715,715,715,715,1
20230703,150100,218753218,710,711,711,710,774
20230703,150000,218203404,715,715,715,715,0
20230703,145900,218203404,715,715,715,715,0
20230703,145800,218203404,715,715,715,715,1002
20230703,145700,217486974,715,714,715,714,102
20230703,145600,217414144,714,714,714,714,1000
20230703,145500,216700144,714,714,714,714,0
20230703,145400,216700144,714,714,714,710,2322
20230703,145300,215049442,712,712,712,712,1351
20230703,145200,214087530,712,712,712,712,0
20230703,145100,214087530,712,712,712,712,2
20230703,145000,214086106,712,712,712,712,0
20230703,144900,214086106,712,712,712,711,4897
20230703,144800,210601837,712,712,712,712,1
20230703,144700,210601125,712,712,712,712,78
20230703,144600,210545589,712,712,712,712,1409
20230703,144500,209542381,712,712,714,711,135
20230703,144400,209446292,713,713,713,713,6
20230703,144300,209442014,711,712,714,711,6
20230703,144200,209437741,714,712,714,711,8
20230703,144100,209432044,714,712,714,711,8
20230703,144000,209426345,714,713,714,707,28006
20230703,143900,189552709,713,713,713,713,0
20230703,143800,189552709,713,713,713,713,0
20230703,143700,189552709,713,713,713,713,0
20230703,143600,189552709,713,713,713,713,0
20230703,143500,189552709,713,713,713,713,1535
20230703,143400,188458254,713,714,714,713,158
20230703,143300,188345576,717,715,717,715,31
20230703,143200,188323409,714,714,714,714,0
20230703,143100,188323409,714,714,714,714,889
20230703,143000,187688663,714,714,714,714,0
20230703,142900,187688663,714,714,714,714,3
20230703,142800,187686521,713,713,713,713,0
20230703,142700,187686521,713,714,714,713,200
20230703,142600,187543918,717,717,717,717,0
20230703,142500,187543918,717,717,717,717,0
20230703,142400,187543918,717,717,717,717,0
20230703,142300,187543918,717,717,717,717,0
20230703,142200,187543918,717,717,717,717,0
20230703,142100,187543918,717,717,717,717,1
20230703,142000,187543201,715,715,715,715,1
20230703,141900,187542486,717,714,717,714,1534
20230703,141800,186447207,713,713,713,713,13
20230703,141700,186437938,713,713,713,713,30
20230703,141600,186416548,714,714,714,714,0
20230703,141500,186416548,714,714,714,714,1096
20230703,141400,185634004,714,714,714,714,0
20230703,141300,185634004,714,714,714,714,0
20230703,141200,185634004,714,714,714,714,1
20230703,141100,185633290,714,714,714,714,0
20230703,141000,185633290,714,714,714,714,5
20230703,140900,185629720,717,717,717,717,0
20230703,140800,185629720,717,717,717,717,0
20230703,140700,185629720,717,714,717,714,12
20230703,140600,185621149,714,714,714,714,0
20230703,140500,185621149,714,714,714,714,0
20230703,140400,185621149,714,714,714,714,3014
20230703,140300,183469153,712,712,712,712,0
20230703,140200,183469153,712,712,712,712,0
20230703,140100,183469153,712,712,712,712,206
20230703,140000,183322481,714,714,714,714,0
20230703,135900,183322481,714,714,714,714,0
20230703,135800,183322481,714,714,714,714,0
20230703,135700,183322481,714,714,714,714,2000
20230703,135600,181894481,712,712,712,712,0
20230703,135500,181894481,712,712,712,712,2500
20230703,135400,180114481,714,714,714,713,5800
20230703,135300,175977830,713,715,715,713,20791
20230703,135200,161138642,715,715,715,715,500
20230703,135100,160781142,716,716,716,716,2430
20230703,135000,159041262,717,717,717,717,2
20230703,134900,159039828,716,716,716,716,570
20230703,134800,158631708,718,718,718,718,1
20230703,134700,158630990,716,716,716,716,247
20230703,134600,158454138,718,718,718,718,0
20230703,134500,158454138,718,716,718,716,301
20230703,134400,158238620,718,718,718,718,0
20230703,134300,158238620,718,718,718,718,0
20230703,134200,158238620,718,718,718,718,0
20230703,134100,158238620,718,718,718,718,0
20230703,134000,158238620,718,718,718,718,5
20230703,133900,158235030,716,716,716,716,0
20230703,133800,158235030,716,716,716,716,1
20230703,133700,158234314,718,718,718,718,15
20230703,133600,158223544,718,718,718,718,1
20230703,133500,158222826,717,717,717,717,0
20230703,133400,158222826,717,717,717,717,30
20230703,133300,158201316,718,718,718,718,21
20230703,133200,158186238,718,718,718,718,5000
20230703,133100,154596238,719,719,719,719,1
20230703,133000,154595519,716,716,716,715,3226
20230703,132900,152286033,716,716,716,716,0
20230703,132800,152286033,716,716,716,716,300
20230703,132700,152071233,717,717,717,717,1655
20230703,132600,150884598,719,719,719,719,0
20230703,132500,150884598,719,719,719,719,50
20230703,132400,150848648,719,719,719,719,2
20230703,132300,150847210,718,718,718,718,279
20230703,132200,150646888,719,719,719,719,0
20230703,132100,150646888,719,719,719,719,0
20230703,132000,150646888,719,718,719,718,1395
20230703,131900,149645277,718,718,718,718,3
20230703,131800,149643123,718,718,718,718,0
20230703,131700,149643123,718,718,718,718,1
20230703,131600,149642405,720,720,720,720,0
20230703,131500,149642405,720,720,720,720,0
20230703,131400,149642405,720,720,720,720,1
20230703,131300,149641685,718,718,718,718,0
20230703,131200,149641685,718,718,718,718,133
20230703,131100,149546191,720,720,720,720,1389
20230703,131000,148546111,720,720,720,720,105
20230703,130900,148470511,720,720,720,720,0
20230703,130800,148470511,720,720,720,720,693
20230703,130700,147971551,721,721,721,721,0
20230703,130600,147971551,721,721,721,721,0
20230703,130500,147971551,721,721,721,721,0
20230703,130400,147971551,721,721,721,721,0
20230703,130300,147971551,721,721,721,721,0
20230703,130200,147971551,721,721,721,721,0
20230703,130100,147971551,721,719,721,719,318
20230703,130000,147742905,719,719,719,719,350
20230703,125900,147491255,719,719,719,719,135
20230703,125800,147394190,720,720,720,720,0
20230703,125700,147394190,720,720,720,720,0
20230703,125600,147394190,720,720,720,720,0
20230703,125500,147394190,720,720,720,720,0
20230703,125400,147394190,720,720,720,720,0
20230703,125300,147394190,720,720,720,720,0
20230703,125200,147394190,720,720,720,720,0
20230703,125100,147394190,720,720,720,720,0
20230703,125000,147394190,720,720,720,720,0
20230703,124900,147394190,720,720,720,720,50
20230703,124800,147358190,720,720,720,720,30
20230703,124700,147336590,721,719,721,719,250
20230703,124600,147156834,719,719,719,719,0
20230703,124500,147156834,719,719,719,719,1
20230703,124400,147156115,718,718,718,718,0
20230703,124300,147156115,718,718,718,718,0
20230703,124200,147156115,718,718,718,718,110
20230703,124100,147077135,719,719,719,719,100
20230703,124000,147005235,719,718,719,718,7
20230703,123900,147000204,719,719,719,719,0
20230703,123800,147000204,719,719,719,719,1511
20230703,123700,145913795,719,719,719,719,0
20230703,123600,145913795,719,719,719,719,0
20230703,123500,145913795,719,719,719,719,200
20230703,123400,145769995,719,719,719,719,0
20230703,123300,145769995,719,719,719,719,0
20230703,123200,145769995,719,717,719,717,12
20230703,123100,145761385,719,719,719,719,5
20230703,123000,145757790,719,719,719,719,0
20230703,122900,145757790,719,719,719,719,1569
20230703,122800,144629679,719,719,719,719,1
20230703,122700,144628960,717,717,717,717,0
20230703,122600,144628960,717,717,717,717,0
20230703,122500,144628960,717,717,717,717,17754
20230703,122400,131899342,718,718,718,718,0
20230703,122300,131899342,718,720,720,718,20380
20230703,122200,117226502,720,720,720,720,646
20230703,122100,116761382,720,720,720,720,4500
20230703,122000,113521382,719,719,719,719,7
20230703,121900,113516349,719,719,719,719,0
20230703,121800,113516349,719,719,719,719,0
20230703,121700,113516349,719,719,719,719,0
20230703,121600,113516349,719,719,719,719,0
20230703,121500,113516349,719,719,719,719,0
20230703,121400,113516349,719,719,719,719,0
20230703,121300,113516349,719,719,719,719,0
20230703,121200,113516349,719,719,719,719,0
20230703,121100,113516349,719,719,719,719,1
20230703,121000,113515630,721,721,721,721,0
20230703,120900,113515630,721,721,721,721,6
20230703,120800,113511304,720,720,720,720,0
20230703,120700,113511304,720,720,720,720,0
20230703,120600,113511304,720,720,720,720,0
20230703,120500,113511304,720,720,720,720,0
20230703,120400,113511304,720,720,720,720,5000
20230703,120300,109911304,719,719,719,719,16
20230703,120200,109899800,720,720,720,720,0
20230703,120100,109899800,720,720,720,720,0
20230703,120000,109899800,720,720,720,720,0
20230703,115900,109899800,720,720,720,720,1
20230703,115800,109899080,720,720,720,720,913
20230703,115700,109241720,720,720,720,720,6
20230703,115600,109237400,720,720,720,720,127
20230703,115500,109145960,720,720,720,720,2
20230703,115400,109144520,720,720,720,720,1
20230703,115300,109143800,720,720,720,720,0
20230703,115200,109143800,720,720,720,720,24
20230703,115100,109126520,720,720,720,720,5
20230703,115000,109122920,720,720,720,720,1
20230703,114900,109122200,720,720,720,720,15
20230703,114800,109111400,720,720,720,720,7
20230703,114700,109106360,720,720,720,720,0
20230703,114600,109106360,720,720,720,720,0
20230703,114500,109106360,720,720,720,720,0
20230703,114400,109106360,720,720,720,720,0
20230703,114300,109106360,720,720,720,720,0
20230703,114200,109106360,720,720,720,720,2
20230703,114100,109104920,719,719,719,719,1
20230703,114000,109104201,720,720,720,720,0
20230703,113900,109104201,720,720,720,720,0
20230703,113800,109104201,720,720,720,720,0
20230703,113700,109104201,720,720,720,720,0
20230703,113600,109104201,720,720,720,720,0
20230703,113500,109104201,720,720,720,720,0
20230703,113400,109104201,720,720,720,720,0
20230703,113300,109104201,720,720,720,720,0
20230703,113200,109104201,720,720,720,720,20
20230703,113100,109089801,720,720,720,720,0
20230703,113000,109089801,720,720,720,720,1000
20230703,112900,108369801,720,720,720,720,500
20230703,112800,108009801,720,720,720,720,511
20230703,112700,107641881,720,720,720,720,0
20230703,112600,107641881,720,720,720,720,0
20230703,112500,107641881,720,720,720,720,1
20230703,112400,107641161,717,717,717,717,0
20230703,112300,107641161,717,717,717,717,37
20230703,112200,107614632,717,717,717,717,0
20230703,112100,107614632,717,717,717,717,0
20230703,112000,107614632,717,717,717,717,0
20230703,111900,107614632,717,718,718,717,5000
20230703,111800,104029508,718,719,719,718,7325
20230703,111700,98769481,720,720,720,720,0
20230703,111600,98769481,720,720,720,720,2
20230703,111500,98768041,720,720,720,720,222
20230703,111400,98608201,719,719,719,719,1000
20230703,111300,97889201,720,720,720,720,0
20230703,111200,97889201,720,720,720,720,1
20230703,111100,97888481,720,720,720,720,0
20230703,111000,97888481,720,720,720,720,0
20230703,110900,97888481,720,720,720,720,9
20230703,110800,97882001,721,720,721,720,21
20230703,110700,97866880,721,721,721,721,0
20230703,110600,97866880,721,720,721,720,2
20230703,110500,97865439,721,721,721,721,34
20230703,110400,97840925,721,721,721,721,1500
20230703,110300,96759425,721,721,721,721,4
20230703,110200,96756541,721,721,721,721,0
20230703,110100,96756541,721,721,721,721,567
20230703,110000,96347734,720,720,720,720,2000
20230703,105900,94907734,720,720,720,720,0
20230703,105800,94907734,720,720,720,720,6341
20230703,105700,90342214,721,721,721,721,1
20230703,105600,90341493,723,723,723,723,100
20230703,105500,90269193,720,720,720,720,0
20230703,105400,90269193,720,720,720,720,0
20230703,105300,90269193,720,720,720,720,0
20230703,105200,90269193,720,721,721,720,5023
20230703,105100,86651398,722,721,722,721,2095
20230703,105000,85138903,723,723,723,723,0
20230703,104900,85138903,723,723,723,723,0
20230703,104800,85138903,723,723,723,723,0
20230703,104700,85138903,723,723,723,723,0
20230703,104600,85138903,723,723,723,723,41
20230703,104500,85109260,720,720,720,720,5750
20230703,104400,80969260,720,720,720,720,90
20230703,104300,80904460,724,724,724,724,19
20230703,104200,80890704,720,720,720,720,0
20230703,104100,80890704,720,720,720,720,0
20230703,104000,80890704,720,720,720,720,3
20230703,103900,80888544,720,720,720,720,0
20230703,103800,80888544,720,720,720,720,0
20230703,103700,80888544,720,720,720,720,0
20230703,103600,80888544,720,720,720,720,0
20230703,103500,80888544,720,723,723,720,4325
20230703,103400,77773361,723,722,723,722,10209
20230703,103300,70399163,722,722,722,722,195
20230703,103200,70258373,720,720,720,720,0
20230703,103100,70258373,720,720,720,720,48
20230703,103000,70223813,720,721,721,720,1400
20230703,102900,69215113,723,723,723,723,0
20230703,102800,69215113,723,723,723,723,0
20230703,102700,69215113,723,723,723,723,0
20230703,102600,69215113,723,723,723,723,0
20230703,102500,69215113,723,723,723,723,2
20230703,102400,69213667,724,724,724,724,0
20230703,102300,69213667,724,724,724,724,10
20230703,102200,69206427,725,725,725,725,0
20230703,102100,69206427,725,725,725,725,0
20230703,102000,69206427,725,725,725,725,0
20230703,101900,69206427,725,725,725,725,0
20230703,101800,69206427,725,725,725,725,0
20230703,101700,69206427,725,725,725,725,0
20230703,101600,69206427,725,721,725,721,445
20230703,101500,68885578,720,726,726,720,9066
20230703,101400,62304657,726,726,726,726,0
20230703,101300,62304657,726,726,726,726,0
20230703,101200,62304657,726,726,726,726,0
20230703,101100,62304657,726,726,726,726,273
20230703,101000,62106459,726,726,726,726,0
20230703,100900,62106459,726,726,726,726,0
20230703,100800,62106459,726,726,726,726,36
20230703,100700,62080323,724,724,724,724,3914
20230703,100600,59246587,727,727,727,727,0
20230703,100500,59246587,727,727,727,727,100
20230703,100400,59173887,727,727,727,727,0
20230703,100300,59173887,727,727,727,727,0
20230703,100200,59173887,727,727,727,727,0
20230703,100100,59173887,727,727,727,727,0
20230703,100000,59173887,727,727,727,727,0
20230703,095900,59173887,727,727,727,727,0
20230703,095800,59173887,727,727,727,727,0
20230703,095700,59173887,727,725,727,725,57
20230703,095600,59132548,726,726,726,726,0
20230703,095500,59132548,726,726,726,726,0
20230703,095400,59132548,726,725,726,724,201
20230703,095300,58986925,727,727,727,727,1
20230703,095200,58986198,725,728,728,725,50
20230703,095100,58949873,727,727,727,727,0
20230703,095000,58949873,727,727,727,727,680
20230703,094900,58455513,727,729,729,727,138
20230703,094800,58355051,729,727,729,727,2520
20230703,094700,56518851,727,727,727,727,224
20230703,094600,56356003,727,727,727,727,0
20230703,094500,56356003,727,727,727,727,11
20230703,094400,56348006,728,728,728,728,908
20230703,094300,55686982,728,726,728,726,9093
20230703,094200,49072084,726,726,726,726,1
20230703,094100,49071358,723,723,723,723,0
20230703,094000,49071358,723,723,723,723,25
20230703,093900,49053283,723,726,726,723,301
20230703,093800,48835657,723,726,726,723,454
20230703,093700,48506353,727,724,727,724,1986
20230703,093600,47066486,724,722,724,722,2675
20230703,093500,45130503,723,722,723,722,2
20230703,093400,45129058,722,722,722,722,5960
20230703,093300,40825938,722,723,723,722,2500
20230703,093200,39018938,723,723,723,723,0
20230703,093100,39018938,723,723,723,723,2
20230703,093000,39017492,723,723,723,723,0
20230703,092900,39017492,723,723,723,723,0
20230703,092800,39017492,723,724,724,723,1301
20230703,092700,38075569,724,724,724,724,0
20230703,092600,38075569,724,724,724,724,0
20230703,092500,38075569,724,724,724,724,0
20230703,092400,38075569,724,723,724,723,720
20230703,092300,37554809,723,722,723,722,8155
20230703,092200,31658746,723,722,723,722,40
20230703,092100,31629829,723,723,723,723,3
20230703,092000,31627660,718,720,722,718,5510
20230703,091900,27670936,719,721,721,719,4948
20230703,091800,24110743,720,720,720,720,0
20230703,091700,24110743,720,720,720,720,50
20230703,091600,24074743,720,720,720,720,3740
20230703,091500,21381943,723,723,723,723,0
20230703,091400,21381943,723,724,724,723,2
20230703,091300,21380496,724,724,724,724,0
20230703,091200,21380496,724,724,724,724,0
20230703,091100,21380496,724,724,724,724,0
20230703,091000,21380496,724,724,724,724,0
20230703,090900,21380496,724,722,725,719,2421
20230703,090800,19629919,722,721,722,719,5244
20230703,090700,15858994,721,720,721,720,778
20230703,090600,15298822,719,718,719,718,1034
20230703,090500,14556377,717,718,718,717,1143
20230703,090400,13736835,719,719,719,719,182
20230703,090300,13605977,718,719,719,718,1002
20230703,090200,12886539,715,715,715,715,5000
20230703,090100,9311539,715,715,715,715,0
20230703,090000,9311539,715,711,715,711,13087