stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,183600,197093178,680,680,680,680,22100
20230707,183500,197093178,680,680,680,680,0
20230707,183400,197093178,680,680,680,680,0
20230707,183300,197093178,680,680,680,680,0
20230707,183200,197093178,680,680,680,680,0
20230707,183100,197093178,680,680,680,680,0
20230707,183000,197093178,680,680,680,680,0
20230707,182900,197093178,680,680,680,680,0
20230707,182800,197093178,680,680,680,680,0
20230707,182700,197093178,680,680,680,680,0
20230707,182600,197093178,680,680,680,680,0
20230707,182500,197093178,680,680,680,680,0
20230707,182400,197093178,680,680,680,680,0
20230707,182300,197093178,680,680,680,680,0
20230707,182200,197093178,680,680,680,680,0
20230707,182100,197093178,680,680,680,680,0
20230707,182000,197093178,680,680,680,680,0
20230707,181900,197093178,680,680,680,680,0
20230707,181800,197093178,680,680,680,680,0
20230707,181700,197093178,680,680,680,680,0
20230707,181600,197093178,680,680,680,680,0
20230707,181500,197093178,680,680,680,680,0
20230707,181400,197093178,680,680,680,680,0
20230707,181300,197093178,680,680,680,680,0
20230707,181200,197093178,680,680,680,680,0
20230707,181100,197093178,680,680,680,680,0
20230707,181000,197093178,680,680,680,680,0
20230707,180900,197093178,680,680,680,680,0
20230707,180800,197093178,680,680,680,680,0
20230707,180700,197093178,680,680,680,680,0
20230707,180600,197093178,680,680,680,680,22100
20230707,180500,197093178,680,680,680,680,0
20230707,180400,197093178,680,680,680,680,0
20230707,180300,197093178,680,680,680,680,0
20230707,180200,197093178,680,680,680,680,0
20230707,180100,197093178,680,680,680,680,0
20230707,180000,197093178,680,680,680,680,0
20230707,175900,197093178,680,680,680,680,0
20230707,175800,197093178,680,680,680,680,0
20230707,175700,197093178,680,680,680,680,0
20230707,175600,197093178,680,680,680,680,0
20230707,175500,197093178,680,680,680,680,0
20230707,175400,197093178,680,680,680,680,0
20230707,175300,197093178,680,680,680,680,0
20230707,175200,197093178,680,680,680,680,0
20230707,175100,197093178,680,680,680,680,0
20230707,175000,197093178,680,680,680,680,0
20230707,174900,197093178,680,680,680,680,0
20230707,174800,197093178,680,680,680,680,0
20230707,174700,197093178,680,680,680,680,0
20230707,174600,197093178,680,680,680,680,0
20230707,174500,197093178,680,680,680,680,0
20230707,174400,197093178,680,680,680,680,0
20230707,174300,197093178,680,680,680,680,0
20230707,174200,197093178,680,680,680,680,0
20230707,174100,197093178,680,680,680,680,0
20230707,174000,197093178,680,680,680,680,0
20230707,173900,197093178,680,680,680,680,0
20230707,173800,197093178,680,680,680,680,0
20230707,173700,197093178,680,680,680,680,0
20230707,173600,197093178,680,680,680,680,22100
20230707,173500,197093178,680,680,680,680,0
20230707,173400,197093178,680,680,680,680,0
20230707,173300,197093178,680,680,680,680,0
20230707,173200,197093178,680,680,680,680,0
20230707,173100,197093178,680,680,680,680,0
20230707,173000,197093178,680,680,680,680,0
20230707,172900,197093178,680,680,680,680,0
20230707,172800,197093178,680,680,680,680,0
20230707,172700,197093178,680,680,680,680,0
20230707,172600,197093178,680,680,680,680,0
20230707,172500,197093178,680,680,680,680,0
20230707,172400,197093178,680,680,680,680,0
20230707,172300,197093178,680,680,680,680,0
20230707,172200,197093178,680,680,680,680,0
20230707,172100,197093178,680,680,680,680,0
20230707,172000,197093178,680,680,680,680,0
20230707,171900,197093178,680,680,680,680,0
20230707,171800,197093178,680,680,680,680,0
20230707,171700,197093178,680,680,680,680,0
20230707,171600,197093178,680,680,680,680,0
20230707,171500,197093178,680,680,680,680,0
20230707,171400,197093178,680,680,680,680,0
20230707,171300,197093178,680,680,680,680,0
20230707,171200,197093178,680,680,680,680,0
20230707,171100,197093178,680,680,680,680,0
20230707,171000,197093178,680,680,680,680,0
20230707,170900,197093178,680,680,680,680,0
20230707,170800,197093178,680,680,680,680,0
20230707,170700,197093178,680,680,680,680,0
20230707,170600,197093178,680,680,680,680,22100
20230707,170500,197093178,680,680,680,680,0
20230707,170400,197093178,680,680,680,680,0
20230707,170300,197093178,680,680,680,680,0
20230707,170200,197093178,680,680,680,680,0
20230707,170100,197093178,680,680,680,680,0
20230707,170000,197093178,680,680,680,680,0
20230707,165900,197093178,680,680,680,680,0
20230707,165800,197093178,680,680,680,680,0
20230707,165700,197093178,680,680,680,680,0
20230707,165600,197093178,680,680,680,680,0
20230707,165500,197093178,680,680,680,680,0
20230707,165400,197093178,680,680,680,680,0
20230707,165300,197093178,680,680,680,680,0
20230707,165200,197093178,680,680,680,680,0
20230707,165100,197093178,680,680,680,680,0
20230707,165000,197093178,680,680,680,680,0
20230707,164900,197093178,680,680,680,680,0
20230707,164800,197093178,680,680,680,680,0
20230707,164700,197093178,680,680,680,680,0
20230707,164600,197093178,680,680,680,680,0
20230707,164500,197093178,680,680,680,680,0
20230707,164400,197093178,680,680,680,680,0
20230707,164300,197093178,680,680,680,680,0
20230707,164200,197093178,680,680,680,680,0
20230707,164100,197093178,680,680,680,680,0
20230707,164000,197093178,680,680,680,680,0
20230707,163900,197093178,680,680,680,680,0
20230707,163800,197093178,680,680,680,680,0
20230707,163700,197093178,680,680,680,680,0
20230707,163600,197093178,680,680,680,680,22100
20230707,163500,197093178,680,680,680,680,0
20230707,163400,197093178,680,680,680,680,0
20230707,163300,197093178,680,680,680,680,0
20230707,163200,197093178,680,680,680,680,0
20230707,163100,197093178,680,680,680,680,0
20230707,163000,197093178,680,680,680,680,0
20230707,162900,197093178,680,680,680,680,0
20230707,162800,197093178,680,680,680,680,0
20230707,162700,197093178,680,680,680,680,0
20230707,162600,197093178,680,680,680,680,0
20230707,162500,197093178,680,680,680,680,0
20230707,162400,197093178,680,680,680,680,0
20230707,162300,197093178,680,680,680,680,0
20230707,162200,197093178,680,680,680,680,0
20230707,162100,197093178,680,680,680,680,0
20230707,162000,197093178,680,680,680,680,0
20230707,161900,197093178,680,680,680,680,0
20230707,161800,197093178,680,680,680,680,0
20230707,161700,197093178,680,680,680,680,0
20230707,161600,197093178,680,680,680,680,0
20230707,161500,197093178,680,680,680,680,0
20230707,161400,197093178,680,680,680,680,0
20230707,161300,197093178,680,680,680,680,0
20230707,161200,197093178,680,680,680,680,0
20230707,161100,197093178,680,680,680,680,0
20230707,161000,197093178,680,680,680,680,0
20230707,160900,197093178,680,680,680,680,0
20230707,160800,197093178,680,680,680,680,0
20230707,160700,197093178,680,680,680,680,0
20230707,160600,197093178,680,680,680,680,22100
20230707,160500,197093178,680,680,680,680,0
20230707,160400,197093178,680,680,680,680,0
20230707,160300,197093178,680,680,680,680,0
20230707,160200,197093178,680,680,680,680,0
20230707,160100,197093178,680,680,680,680,0
20230707,160000,197093178,680,680,680,680,0
20230707,155900,197093178,680,680,680,680,0
20230707,155800,197093178,680,680,680,680,0
20230707,155700,197093178,680,680,680,680,0
20230707,155600,197093178,680,680,680,680,0
20230707,155500,197093178,680,680,680,680,0
20230707,155400,197093178,680,680,680,680,0
20230707,155300,197093178,680,680,680,680,0
20230707,155200,197093178,680,680,680,680,0
20230707,155100,197093178,680,680,680,680,0
20230707,155000,197093178,680,680,680,680,0
20230707,154900,197093178,680,680,680,680,0
20230707,154800,197093178,680,680,680,680,0
20230707,154700,197093178,680,680,680,680,0
20230707,154600,197093178,680,680,680,680,0
20230707,154500,197093178,680,680,680,680,0
20230707,154400,197093178,680,680,680,680,0
20230707,154300,197093178,680,680,680,680,0
20230707,154200,197093178,680,680,680,680,0
20230707,154100,197093178,680,680,680,680,0
20230707,154000,197093178,680,680,680,680,0
20230707,153900,197093178,680,680,680,680,0
20230707,153800,197093178,680,680,680,680,0
20230707,153700,197093178,680,680,680,680,0
20230707,153600,197093178,680,680,680,680,22100
20230707,153500,197093178,680,680,680,680,0
20230707,153400,197093178,680,680,680,680,0
20230707,153300,197093178,680,680,680,680,0
20230707,153200,197093178,680,680,680,680,0
20230707,153100,197093178,680,680,680,680,0
20230707,153000,197093178,680,680,680,680,22100
20230707,152900,182065178,683,683,683,683,0
20230707,152800,182065178,683,683,683,683,0
20230707,152700,182065178,683,683,683,683,0
20230707,152600,182065178,683,683,683,683,0
20230707,152500,182065178,683,683,683,683,0
20230707,152400,182065178,683,683,683,683,0
20230707,152300,182065178,683,683,683,683,0
20230707,152200,182065178,683,683,683,683,0
20230707,152100,182065178,683,683,683,683,0
20230707,152000,182065178,683,683,683,683,0
20230707,151900,182065178,683,683,683,683,0
20230707,151800,182065178,683,683,683,683,50
20230707,151700,182031028,683,683,683,682,7811
20230707,151600,176696165,684,684,684,684,52
20230707,151500,176660597,684,684,684,683,258
20230707,151400,176484133,684,684,684,684,1501
20230707,151300,175457449,684,684,684,684,0
20230707,151200,175457449,684,683,684,683,1300
20230707,151100,174569528,682,682,682,682,0
20230707,151000,174569528,682,682,682,682,1
20230707,150900,174568846,683,683,683,683,1562
20230707,150800,173502000,682,683,683,682,23
20230707,150700,173486313,682,682,682,682,151
20230707,150600,173383331,682,682,682,682,44
20230707,150500,173353323,681,682,682,681,6167
20230707,150400,169151091,683,683,683,683,223
20230707,150300,168998782,683,682,683,682,540
20230707,150200,168630462,683,683,683,683,1
20230707,150100,168629779,683,683,683,683,268
20230707,150000,168446735,683,683,683,683,0
20230707,145900,168446735,683,683,683,683,0
20230707,145800,168446735,683,683,683,683,1
20230707,145700,168446052,683,683,683,683,1
20230707,145600,168445369,682,682,682,682,20
20230707,145500,168431729,682,682,682,682,0
20230707,145400,168431729,682,683,683,682,201
20230707,145300,168294646,682,682,682,682,0
20230707,145200,168294646,682,682,682,682,3120
20230707,145100,166166806,682,682,682,681,1004
20230707,145000,165483077,683,683,683,683,0
20230707,144900,165483077,683,681,683,681,418
20230707,144800,165198417,683,683,683,683,20
20230707,144700,165184757,683,681,683,681,3
20230707,144600,165182712,683,682,683,682,101
20230707,144500,165113829,682,682,682,682,7000
20230707,144400,160339829,682,682,682,682,0
20230707,144300,160339829,682,682,682,682,0
20230707,144200,160339829,682,682,682,682,0
20230707,144100,160339829,682,682,682,682,0
20230707,144000,160339829,682,682,682,682,57
20230707,143900,160300955,681,681,681,681,115
20230707,143800,160222640,682,682,682,682,17
20230707,143700,160211046,682,682,682,681,344
20230707,143600,159976597,682,682,682,682,100
20230707,143500,159908397,682,682,682,682,0
20230707,143400,159908397,682,682,682,682,600
20230707,143300,159499197,682,682,682,682,0
20230707,143200,159499197,682,682,682,682,14
20230707,143100,159489649,681,681,681,681,2370
20230707,143000,157875679,682,682,682,682,0
20230707,142900,157875679,682,682,682,682,0
20230707,142800,157875679,682,682,682,682,1
20230707,142700,157874997,682,682,683,682,1472
20230707,142600,156871092,682,682,682,682,4
20230707,142500,156868364,682,682,682,682,90
20230707,142400,156806984,682,683,683,682,920
20230707,142300,156179543,682,683,683,682,11
20230707,142200,156172040,682,682,682,682,78
20230707,142100,156118844,682,681,682,681,5504
20230707,142000,152370616,682,682,682,682,4
20230707,141900,152367888,682,683,684,682,507
20230707,141800,152022105,684,683,684,683,6
20230707,141700,152018006,682,682,682,682,5
20230707,141600,152014596,682,683,684,682,8
20230707,141500,152009134,682,682,682,682,4
20230707,141400,152006406,682,682,682,682,1348
20230707,141300,151087070,682,682,682,682,2652
20230707,141200,149278406,683,683,683,683,147
20230707,141100,149178005,683,683,683,683,75
20230707,141000,149126780,682,682,682,682,149
20230707,140900,149025162,683,683,683,683,3
20230707,140800,149023113,683,683,683,683,4
20230707,140700,149020381,683,683,683,683,0
20230707,140600,149020381,683,683,683,683,1
20230707,140500,149019698,683,683,683,683,0
20230707,140400,149019698,683,683,683,683,0
20230707,140300,149019698,683,683,683,683,1
20230707,140200,149019015,682,683,683,682,3703
20230707,140100,146493568,684,682,684,682,1400
20230707,140000,145538766,684,683,684,683,57
20230707,135900,145499828,684,684,684,684,3
20230707,135800,145497776,683,683,683,683,1
20230707,135700,145497093,684,684,684,684,22
20230707,135600,145482045,683,683,683,683,38
20230707,135500,145456091,683,683,683,683,2
20230707,135400,145454725,683,683,683,683,0
20230707,135300,145454725,683,683,683,683,0
20230707,135200,145454725,683,683,683,683,50
20230707,135100,145420575,683,682,683,681,3181
20230707,135000,143250663,683,682,683,682,2501
20230707,134900,141544480,683,683,683,683,2
20230707,134800,141543114,683,683,683,683,3
20230707,134700,141541065,683,683,683,683,6
20230707,134600,141536967,683,683,684,683,184
20230707,134500,141411289,684,684,684,684,2
20230707,134400,141409921,682,682,682,682,71
20230707,134300,141361499,682,683,683,682,735
20230707,134200,140859932,683,683,683,683,330
20230707,134100,140634542,683,683,683,683,367
20230707,134000,140383881,684,682,684,682,64
20230707,133900,140340231,683,683,683,683,1
20230707,133800,140339548,682,682,682,682,0
20230707,133700,140339548,682,682,682,682,0
20230707,133600,140339548,682,682,682,682,58
20230707,133500,140299992,684,684,684,684,3
20230707,133400,140297940,684,684,684,684,0
20230707,133300,140297940,684,684,684,684,0
20230707,133200,140297940,684,684,684,684,0
20230707,133100,140297940,684,684,684,684,1461
20230707,133000,139298616,684,684,684,684,0
20230707,132900,139298616,684,684,684,684,0
20230707,132800,139298616,684,684,684,684,0
20230707,132700,139298616,684,684,684,684,0
20230707,132600,139298616,684,684,684,684,1
20230707,132500,139297932,682,682,682,682,15
20230707,132400,139287702,683,683,683,683,0
20230707,132300,139287702,683,684,684,683,6
20230707,132200,139283603,684,684,684,684,0
20230707,132100,139283603,684,684,684,684,271
20230707,132000,139098239,683,683,683,683,0
20230707,131900,139098239,683,683,683,683,0
20230707,131800,139098239,683,683,683,683,0
20230707,131700,139098239,683,683,683,683,0
20230707,131600,139098239,683,683,683,683,0
20230707,131500,139098239,683,683,683,683,0
20230707,131400,139098239,683,683,683,683,0
20230707,131300,139098239,683,683,683,683,0
20230707,131200,139098239,683,683,683,683,0
20230707,131100,139098239,683,683,683,683,732
20230707,131000,138598283,682,682,682,682,0
20230707,130900,138598283,682,682,682,682,0
20230707,130800,138598283,682,682,682,682,1464
20230707,130700,137599835,682,682,682,682,2912
20230707,130600,135613851,684,684,684,684,0
20230707,130500,135613851,684,682,684,682,3200
20230707,130400,133428251,682,682,682,682,0
20230707,130300,133428251,682,682,682,682,0
20230707,130200,133428251,682,682,682,682,100
20230707,130100,133360051,682,682,682,682,50
20230707,130000,133325951,682,682,682,682,506
20230707,125900,132980859,683,683,683,683,0
20230707,125800,132980859,683,684,684,683,3777
20230707,125700,130397597,684,686,686,684,2035
20230707,125600,129005592,686,686,686,686,100
20230707,125500,128936992,686,686,686,686,0
20230707,125400,128936992,686,686,686,686,0
20230707,125300,128936992,686,686,686,686,1
20230707,125200,128936306,686,686,686,686,0
20230707,125100,128936306,686,686,686,686,0
20230707,125000,128936306,686,686,686,686,15
20230707,124900,128926016,686,686,686,686,40
20230707,124800,128898576,686,686,686,686,0
20230707,124700,128898576,686,686,686,686,0
20230707,124600,128898576,686,686,686,686,0
20230707,124500,128898576,686,686,686,686,0
20230707,124400,128898576,686,686,686,686,0
20230707,124300,128898576,686,686,686,686,0
20230707,124200,128898576,686,686,686,686,0
20230707,124100,128898576,686,686,686,686,0
20230707,124000,128898576,686,686,686,686,0
20230707,123900,128898576,686,686,686,686,0
20230707,123800,128898576,686,686,686,686,0
20230707,123700,128898576,686,685,686,685,1004
20230707,123600,128210832,686,686,686,686,0
20230707,123500,128210832,686,686,686,686,0
20230707,123400,128210832,686,686,686,686,0
20230707,123300,128210832,686,686,686,686,0
20230707,123200,128210832,686,684,686,684,1334
20230707,123100,127298374,685,685,685,685,1903
20230707,123000,125994819,685,685,685,685,6
20230707,122900,125990709,684,685,685,684,130
20230707,122800,125901779,685,685,685,685,0
20230707,122700,125901779,685,685,685,685,120
20230707,122600,125819579,685,685,685,685,0
20230707,122500,125819579,685,685,685,685,0
20230707,122400,125819579,685,685,685,685,0
20230707,122300,125819579,685,685,685,685,0
20230707,122200,125819579,685,685,685,685,1
20230707,122100,125818894,684,684,684,684,650
20230707,122000,125374294,685,685,685,685,100
20230707,121900,125305794,685,685,685,685,0
20230707,121800,125305794,685,685,685,685,0
20230707,121700,125305794,685,685,685,685,0
20230707,121600,125305794,685,685,685,685,0
20230707,121500,125305794,685,685,685,685,0
20230707,121400,125305794,685,685,685,685,650
20230707,121300,124860544,685,685,685,685,0
20230707,121200,124860544,685,685,685,685,0
20230707,121100,124860544,685,685,685,685,5
20230707,121000,124857119,685,686,686,685,101
20230707,120900,124787933,684,684,684,684,0
20230707,120800,124787933,684,684,684,684,0
20230707,120700,124787933,684,684,684,684,2
20230707,120600,124786565,685,684,685,684,896
20230707,120500,124173434,684,684,684,684,0
20230707,120400,124173434,684,684,684,684,100
20230707,120300,124105034,684,684,684,684,0
20230707,120200,124105034,684,684,684,684,0
20230707,120100,124105034,684,684,684,684,0
20230707,120000,124105034,684,684,684,684,0
20230707,115900,124105034,684,684,684,684,0
20230707,115800,124105034,684,684,684,684,0
20230707,115700,124105034,684,684,684,684,0
20230707,115600,124105034,684,684,684,684,0
20230707,115500,124105034,684,684,684,684,10
20230707,115400,124098194,684,684,684,684,0
20230707,115300,124098194,684,684,684,684,0
20230707,115200,124098194,684,684,684,684,0
20230707,115100,124098194,684,684,684,684,0
20230707,115000,124098194,684,684,684,684,0
20230707,114900,124098194,684,684,684,684,3
20230707,114800,124096142,684,684,684,684,0
20230707,114700,124096142,684,684,684,684,0
20230707,114600,124096142,684,684,684,684,0
20230707,114500,124096142,684,684,684,684,1
20230707,114400,124095458,680,680,680,680,0
20230707,114300,124095458,680,680,680,680,0
20230707,114200,124095458,680,682,682,680,1400
20230707,114100,123142184,684,684,684,684,0
20230707,114000,123142184,684,684,684,684,0
20230707,113900,123142184,684,684,684,684,20
20230707,113800,123128504,685,685,685,685,0
20230707,113700,123128504,685,685,685,685,0
20230707,113600,123128504,685,685,685,685,0
20230707,113500,123128504,685,685,685,685,0
20230707,113400,123128504,685,685,685,685,0
20230707,113300,123128504,685,685,685,685,1
20230707,113200,123127819,685,685,685,685,0
20230707,113100,123127819,685,682,685,680,3208
20230707,113000,120944895,685,685,685,685,10
20230707,112900,120938045,685,685,685,685,1
20230707,112800,120937360,682,682,682,682,0
20230707,112700,120937360,682,682,682,682,36
20230707,112600,120912808,682,682,682,682,0
20230707,112500,120912808,682,685,685,682,7954
20230707,112400,115486926,685,685,685,685,0
20230707,112300,115486926,685,685,685,685,0
20230707,112200,115486926,685,685,685,685,301
20230707,112100,115280741,683,683,683,683,3
20230707,112000,115278692,685,685,685,685,0
20230707,111900,115278692,685,685,685,685,0
20230707,111800,115278692,685,685,685,685,1
20230707,111700,115278007,682,682,682,682,0
20230707,111600,115278007,682,682,682,682,18
20230707,111500,115265731,686,686,686,686,0
20230707,111400,115265731,686,686,686,686,0
20230707,111300,115265731,686,684,686,684,1000
20230707,111200,114580813,684,684,684,684,1598
20230707,111100,113487781,682,682,682,682,1
20230707,111000,113487099,686,686,686,686,0
20230707,110900,113487099,686,686,686,686,0
20230707,110800,113487099,686,686,686,686,217
20230707,110700,113338237,686,686,686,686,200
20230707,110600,113201037,682,685,686,682,131
20230707,110500,113111215,685,681,685,681,4677
20230707,110400,109916628,682,682,682,682,5000
20230707,110300,106506628,681,681,681,680,14351
20230707,110200,96741334,681,682,682,681,2
20230707,110100,96739971,681,681,681,681,0
20230707,110000,96739971,681,681,681,681,3201
20230707,105900,94560090,682,682,682,682,2
20230707,105800,94558726,682,683,683,682,1489
20230707,105700,93542739,687,687,687,687,0
20230707,105600,93542739,687,687,687,687,0
20230707,105500,93542739,687,687,687,687,0
20230707,105400,93542739,687,687,687,687,0
20230707,105300,93542739,687,687,687,687,143
20230707,105200,93444498,688,688,688,688,0
20230707,105100,93444498,688,688,688,688,0
20230707,105000,93444498,688,688,688,688,7
20230707,104900,93439682,688,688,688,688,2
20230707,104800,93438306,688,688,688,688,0
20230707,104700,93438306,688,688,688,688,0
20230707,104600,93438306,688,688,688,688,1
20230707,104500,93437618,681,688,688,681,2654
20230707,104400,91625628,688,688,688,688,0
20230707,104300,91625628,688,688,688,688,0
20230707,104200,91625628,688,688,688,688,2
20230707,104100,91624252,688,688,688,688,5
20230707,104000,91620812,688,688,688,688,0
20230707,103900,91620812,688,688,688,688,0
20230707,103800,91620812,688,688,688,688,0
20230707,103700,91620812,688,688,688,688,10
20230707,103600,91613932,688,688,688,688,0
20230707,103500,91613932,688,687,688,687,2
20230707,103400,91612557,681,689,689,681,7785
20230707,103300,86301761,689,689,689,689,0
20230707,103200,86301761,689,689,689,689,0
20230707,103100,86301761,689,689,689,689,0
20230707,103000,86301761,689,685,689,685,1001
20230707,102900,85616072,689,689,689,689,5
20230707,102800,85612627,689,689,689,689,0
20230707,102700,85612627,689,689,689,689,1
20230707,102600,85611938,685,685,685,685,297
20230707,102500,85408493,685,685,685,685,0
20230707,102400,85408493,685,685,685,685,2000
20230707,102300,84038493,685,685,685,685,0
20230707,102200,84038493,685,685,685,685,62
20230707,102100,83996023,689,689,689,689,0
20230707,102000,83996023,689,689,689,689,0
20230707,101900,83996023,689,689,689,689,13
20230707,101800,83987066,689,689,689,689,0
20230707,101700,83987066,689,689,689,689,0
20230707,101600,83987066,689,689,689,689,0
20230707,101500,83987066,689,689,689,689,0
20230707,101400,83987066,689,689,689,689,0
20230707,101300,83987066,689,689,689,689,0
20230707,101200,83987066,689,685,689,685,587
20230707,101100,83584963,690,690,690,690,0
20230707,101000,83584963,690,690,690,690,0
20230707,100900,83584963,690,690,690,690,0
20230707,100800,83584963,690,690,690,690,0
20230707,100700,83584963,690,690,690,690,101
20230707,100600,83515273,686,686,686,686,0
20230707,100500,83515273,686,687,687,686,541
20230707,100400,83143947,686,686,686,686,274
20230707,100300,82955983,686,687,687,686,726
20230707,100200,82457934,687,687,687,687,606
20230707,100100,82041612,691,691,691,691,0
20230707,100000,82041612,691,691,691,688,52
20230707,095900,82005830,688,688,688,688,0
20230707,095800,82005830,688,688,688,688,0
20230707,095700,82005830,688,688,688,688,0
20230707,095600,82005830,688,688,688,688,72
20230707,095500,81956294,688,688,688,688,2428
20230707,095400,80285830,691,691,691,691,0
20230707,095300,80285830,691,691,691,691,0
20230707,095200,80285830,691,691,691,691,0
20230707,095100,80285830,691,691,691,691,0
20230707,095000,80285830,691,688,691,688,13
20230707,094900,80276883,688,688,688,688,1164
20230707,094800,79476051,688,688,688,688,23
20230707,094700,79460227,687,687,687,687,901
20230707,094600,78841240,688,688,688,688,494
20230707,094500,78501368,688,689,689,688,2282
20230707,094400,76931350,689,689,689,689,23
20230707,094300,76915503,690,690,690,690,1503
20230707,094200,75878433,690,690,690,690,9
20230707,094100,75872223,690,690,690,690,3000
20230707,094000,73802223,690,690,690,690,0
20230707,093900,73802223,690,690,690,690,779
20230707,093800,73264713,690,690,690,690,30
20230707,093700,73244013,690,690,690,690,0
20230707,093600,73244013,690,690,690,690,0
20230707,093500,73244013,690,690,690,690,5816
20230707,093400,69230973,690,690,690,690,59
20230707,093300,69190263,690,690,690,690,5
20230707,093200,69186813,690,688,690,688,9285
20230707,093100,62780442,688,688,688,688,101
20230707,093000,62710954,688,688,688,688,248
20230707,092900,62540330,688,688,688,688,6
20230707,092800,62536202,688,688,688,688,3000
20230707,092700,60472202,688,688,688,688,0
20230707,092600,60472202,688,688,688,688,3000
20230707,092500,58408202,688,687,689,687,4580
20230707,092400,55256603,687,686,687,686,1420
20230707,092300,54282063,686,685,686,685,1000
20230707,092200,53596064,686,685,686,680,1087
20230707,092100,52852968,680,681,681,680,1150
20230707,092000,52070945,685,685,685,685,100
20230707,091900,52002445,685,685,685,685,0
20230707,091800,52002445,685,685,685,685,0
20230707,091700,52002445,685,680,685,680,16316
20230707,091600,40907556,685,680,685,680,6
20230707,091500,40903471,680,683,683,680,872
20230707,091400,40309911,687,687,687,687,17
20230707,091300,40298232,683,683,683,683,0
20230707,091200,40298232,683,685,685,683,10259
20230707,091100,33291275,687,687,687,687,5
20230707,091000,33287840,687,681,687,679,20037
20230707,090900,19671997,681,684,684,681,20000
20230707,090800,6039962,685,685,685,685,0
20230707,090700,6039962,685,685,685,685,0
20230707,090600,6039962,685,685,685,685,0
20230707,090500,6039962,685,685,685,685,600
20230707,090400,5628962,685,685,685,685,0
20230707,090300,5628962,685,685,685,685,0
20230707,090200,5628962,685,684,685,682,5215
20230707,090100,2071804,684,684,684,684,895
20230707,090000,1459624,682,684,684,682,2134