stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,184200,102655546,619,619,619,619,11928
20230706,184100,102655546,619,619,619,619,0
20230706,184000,102655546,619,619,619,619,0
20230706,183900,102655546,619,619,619,619,0
20230706,183800,102655546,619,619,619,619,0
20230706,183700,102655546,619,619,619,619,0
20230706,183600,102655546,619,619,619,619,0
20230706,183500,102655546,619,619,619,619,0
20230706,183400,102655546,619,619,619,619,0
20230706,183300,102655546,619,619,619,619,0
20230706,183200,102655546,619,619,619,619,0
20230706,183100,102655546,619,619,619,619,0
20230706,183000,102655546,619,619,619,619,0
20230706,182900,102655546,619,619,619,619,0
20230706,182800,102655546,619,619,619,619,0
20230706,182700,102655546,619,619,619,619,0
20230706,182600,102655546,619,619,619,619,0
20230706,182500,102655546,619,619,619,619,0
20230706,182400,102655546,619,619,619,619,0
20230706,182300,102655546,619,619,619,619,0
20230706,182200,102655546,619,619,619,619,0
20230706,182100,102655546,619,619,619,619,0
20230706,182000,102655546,619,619,619,619,0
20230706,181900,102655546,619,619,619,619,0
20230706,181800,102655546,619,619,619,619,0
20230706,181700,102655546,619,619,619,619,0
20230706,181600,102655546,619,619,619,619,0
20230706,181500,102655546,619,619,619,619,0
20230706,181400,102655546,619,619,619,619,0
20230706,181300,102655546,619,619,619,619,0
20230706,181200,102655546,619,619,619,619,11928
20230706,181100,102655546,619,619,619,619,0
20230706,181000,102655546,619,619,619,619,0
20230706,180900,102655546,619,619,619,619,0
20230706,180800,102655546,619,619,619,619,0
20230706,180700,102655546,619,619,619,619,0
20230706,180600,102655546,619,619,619,619,0
20230706,180500,102655546,619,619,619,619,0
20230706,180400,102655546,619,619,619,619,0
20230706,180300,102655546,619,619,619,619,0
20230706,180200,102655546,619,619,619,619,0
20230706,180100,102655546,619,619,619,619,0
20230706,180000,102655546,619,619,619,619,0
20230706,175900,102655546,619,619,619,619,0
20230706,175800,102655546,619,619,619,619,0
20230706,175700,102655546,619,619,619,619,0
20230706,175600,102655546,619,619,619,619,0
20230706,175500,102655546,619,619,619,619,0
20230706,175400,102655546,619,619,619,619,0
20230706,175300,102655546,619,619,619,619,0
20230706,175200,102655546,619,619,619,619,0
20230706,175100,102655546,619,619,619,619,0
20230706,175000,102655546,619,619,619,619,0
20230706,174900,102655546,619,619,619,619,0
20230706,174800,102655546,619,619,619,619,0
20230706,174700,102655546,619,619,619,619,0
20230706,174600,102655546,619,619,619,619,0
20230706,174500,102655546,619,619,619,619,0
20230706,174400,102655546,619,619,619,619,0
20230706,174300,102655546,619,619,619,619,0
20230706,174200,102655546,619,619,619,619,11928
20230706,174100,102655546,619,619,619,619,0
20230706,174000,102655546,619,619,619,619,0
20230706,173900,102655546,619,619,619,619,0
20230706,173800,102655546,619,619,619,619,0
20230706,173700,102655546,619,619,619,619,0
20230706,173600,102655546,619,619,619,619,0
20230706,173500,102655546,619,619,619,619,0
20230706,173400,102655546,619,619,619,619,0
20230706,173300,102655546,619,619,619,619,0
20230706,173200,102655546,619,619,619,619,0
20230706,173100,102655546,619,619,619,619,0
20230706,173000,102655546,619,619,619,619,0
20230706,172900,102655546,619,619,619,619,0
20230706,172800,102655546,619,619,619,619,0
20230706,172700,102655546,619,619,619,619,0
20230706,172600,102655546,619,619,619,619,0
20230706,172500,102655546,619,619,619,619,0
20230706,172400,102655546,619,619,619,619,0
20230706,172300,102655546,619,619,619,619,0
20230706,172200,102655546,619,619,619,619,0
20230706,172100,102655546,619,619,619,619,0
20230706,172000,102655546,619,619,619,619,0
20230706,171900,102655546,619,619,619,619,0
20230706,171800,102655546,619,619,619,619,0
20230706,171700,102655546,619,619,619,619,0
20230706,171600,102655546,619,619,619,619,0
20230706,171500,102655546,619,619,619,619,0
20230706,171400,102655546,619,619,619,619,0
20230706,171300,102655546,619,619,619,619,0
20230706,171200,102655546,619,619,619,619,11928
20230706,171100,102655546,619,619,619,619,0
20230706,171000,102655546,619,619,619,619,0
20230706,170900,102655546,619,619,619,619,0
20230706,170800,102655546,619,619,619,619,0
20230706,170700,102655546,619,619,619,619,0
20230706,170600,102655546,619,619,619,619,0
20230706,170500,102655546,619,619,619,619,0
20230706,170400,102655546,619,619,619,619,0
20230706,170300,102655546,619,619,619,619,0
20230706,170200,102655546,619,619,619,619,0
20230706,170100,102655546,619,619,619,619,0
20230706,170000,102655546,619,619,619,619,0
20230706,165900,102655546,619,619,619,619,0
20230706,165800,102655546,619,619,619,619,0
20230706,165700,102655546,619,619,619,619,0
20230706,165600,102655546,619,619,619,619,0
20230706,165500,102655546,619,619,619,619,0
20230706,165400,102655546,619,619,619,619,0
20230706,165300,102655546,619,619,619,619,0
20230706,165200,102655546,619,619,619,619,0
20230706,165100,102655546,619,619,619,619,0
20230706,165000,102655546,619,619,619,619,0
20230706,164900,102655546,619,619,619,619,0
20230706,164800,102655546,619,619,619,619,0
20230706,164700,102655546,619,619,619,619,0
20230706,164600,102655546,619,619,619,619,0
20230706,164500,102655546,619,619,619,619,0
20230706,164400,102655546,619,619,619,619,0
20230706,164300,102655546,619,619,619,619,0
20230706,164200,102655546,619,619,619,619,11928
20230706,164100,102655546,619,619,619,619,0
20230706,164000,102655546,619,619,619,619,0
20230706,163900,102655546,619,619,619,619,0
20230706,163800,102655546,619,619,619,619,0
20230706,163700,102655546,619,619,619,619,0
20230706,163600,102655546,619,619,619,619,0
20230706,163500,102655546,619,619,619,619,0
20230706,163400,102655546,619,619,619,619,0
20230706,163300,102655546,619,619,619,619,0
20230706,163200,102655546,619,619,619,619,0
20230706,163100,102655546,619,619,619,619,0
20230706,163000,102655546,619,619,619,619,0
20230706,162900,102655546,619,619,619,619,0
20230706,162800,102655546,619,619,619,619,0
20230706,162700,102655546,619,619,619,619,0
20230706,162600,102655546,619,619,619,619,0
20230706,162500,102655546,619,619,619,619,0
20230706,162400,102655546,619,619,619,619,0
20230706,162300,102655546,619,619,619,619,0
20230706,162200,102655546,619,619,619,619,0
20230706,162100,102655546,619,619,619,619,0
20230706,162000,102655546,619,619,619,619,0
20230706,161900,102655546,619,619,619,619,0
20230706,161800,102655546,619,619,619,619,0
20230706,161700,102655546,619,619,619,619,0
20230706,161600,102655546,619,619,619,619,0
20230706,161500,102655546,619,619,619,619,0
20230706,161400,102655546,619,619,619,619,0
20230706,161300,102655546,619,619,619,619,0
20230706,161200,102655546,619,619,619,619,11928
20230706,161100,102655546,619,619,619,619,0
20230706,161000,102655546,619,619,619,619,0
20230706,160900,102655546,619,619,619,619,0
20230706,160800,102655546,619,619,619,619,0
20230706,160700,102655546,619,619,619,619,0
20230706,160600,102655546,619,619,619,619,0
20230706,160500,102655546,619,619,619,619,0
20230706,160400,102655546,619,619,619,619,0
20230706,160300,102655546,619,619,619,619,0
20230706,160200,102655546,619,619,619,619,0
20230706,160100,102655546,619,619,619,619,0
20230706,160000,102655546,619,619,619,619,0
20230706,155900,102655546,619,619,619,619,0
20230706,155800,102655546,619,619,619,619,0
20230706,155700,102655546,619,619,619,619,0
20230706,155600,102655546,619,619,619,619,0
20230706,155500,102655546,619,619,619,619,0
20230706,155400,102655546,619,619,619,619,0
20230706,155300,102655546,619,619,619,619,0
20230706,155200,102655546,619,619,619,619,0
20230706,155100,102655546,619,619,619,619,0
20230706,155000,102655546,619,619,619,619,0
20230706,154900,102655546,619,619,619,619,0
20230706,154800,102655546,619,619,619,619,0
20230706,154700,102655546,619,619,619,619,0
20230706,154600,102655546,619,619,619,619,0
20230706,154500,102655546,619,619,619,619,0
20230706,154400,102655546,619,619,619,619,0
20230706,154300,102655546,619,619,619,619,0
20230706,154200,102655546,619,619,619,619,11928
20230706,154100,102655546,619,619,619,619,0
20230706,154000,102655546,619,619,619,619,0
20230706,153900,102655546,619,619,619,619,0
20230706,153800,102655546,619,619,619,619,0
20230706,153700,102655546,619,619,619,619,0
20230706,153600,102655546,619,619,619,619,0
20230706,153500,102655546,619,619,619,619,0
20230706,153400,102655546,619,619,619,619,0
20230706,153300,102655546,619,619,619,619,0
20230706,153200,102655546,619,619,619,619,0
20230706,153100,102655546,619,619,619,619,0
20230706,153000,102655546,619,619,619,619,11928
20230706,152900,95272114,619,619,619,619,0
20230706,152800,95272114,619,619,619,619,0
20230706,152700,95272114,619,619,619,619,0
20230706,152600,95272114,619,619,619,619,0
20230706,152500,95272114,619,619,619,619,0
20230706,152400,95272114,619,619,619,619,0
20230706,152300,95272114,619,619,619,619,0
20230706,152200,95272114,619,619,619,619,0
20230706,152100,95272114,619,619,619,619,0
20230706,152000,95272114,619,619,619,619,0
20230706,151900,95272114,619,617,619,617,1539
20230706,151800,94322487,616,616,616,616,1
20230706,151700,94321871,617,617,617,617,0
20230706,151600,94321871,617,617,617,617,0
20230706,151500,94321871,617,617,617,617,50
20230706,151400,94291021,617,617,617,617,443
20230706,151300,94017690,617,617,617,617,0
20230706,151200,94017690,617,617,617,617,0
20230706,151100,94017690,617,617,617,617,1
20230706,151000,94017073,617,617,617,617,0
20230706,150900,94017073,617,617,617,617,0
20230706,150800,94017073,617,617,617,617,50
20230706,150700,93986223,617,617,617,617,1
20230706,150600,93985606,618,618,618,618,0
20230706,150500,93985606,618,618,618,618,0
20230706,150400,93985606,618,618,618,618,1160
20230706,150300,93268726,617,617,617,617,0
20230706,150200,93268726,617,617,617,617,0
20230706,150100,93268726,617,617,617,617,0
20230706,150000,93268726,617,617,617,617,805
20230706,145900,92772041,617,617,617,617,0
20230706,145800,92772041,617,617,617,617,0
20230706,145700,92772041,617,617,617,617,0
20230706,145600,92772041,617,617,617,617,100
20230706,145500,92710341,617,617,617,617,0
20230706,145400,92710341,617,617,617,617,0
20230706,145300,92710341,617,617,617,617,0
20230706,145200,92710341,617,617,617,617,0
20230706,145100,92710341,617,617,617,617,0
20230706,145000,92710341,617,617,617,617,5
20230706,144900,92707256,616,616,616,616,72
20230706,144800,92662904,616,616,616,616,61
20230706,144700,92625328,616,616,616,616,0
20230706,144600,92625328,616,616,616,616,0
20230706,144500,92625328,616,616,616,616,0
20230706,144400,92625328,616,616,616,616,0
20230706,144300,92625328,616,616,616,616,0
20230706,144200,92625328,616,615,616,615,4443
20230706,144100,89888444,615,616,616,615,2028
20230706,144000,88639210,617,617,617,617,75
20230706,143900,88592935,617,617,617,617,0
20230706,143800,88592935,617,617,617,617,0
20230706,143700,88592935,617,617,617,617,0
20230706,143600,88592935,617,617,617,617,0
20230706,143500,88592935,617,617,617,617,1
20230706,143400,88592318,617,617,617,617,0
20230706,143300,88592318,617,617,617,617,0
20230706,143200,88592318,617,617,617,617,0
20230706,143100,88592318,617,617,617,617,0
20230706,143000,88592318,617,617,617,617,0
20230706,142900,88592318,617,617,617,617,0
20230706,142800,88592318,617,617,617,617,2
20230706,142700,88591084,616,616,616,616,0
20230706,142600,88591084,616,616,616,616,0
20230706,142500,88591084,616,616,616,616,518
20230706,142400,88271996,618,618,618,618,0
20230706,142300,88271996,618,618,618,618,0
20230706,142200,88271996,618,618,618,618,0
20230706,142100,88271996,618,618,618,618,0
20230706,142000,88271996,618,618,618,618,5
20230706,141900,88268906,618,618,618,618,3
20230706,141800,88267052,616,616,616,616,0
20230706,141700,88267052,616,616,616,616,0
20230706,141600,88267052,616,616,616,616,0
20230706,141500,88267052,616,616,616,616,0
20230706,141400,88267052,616,616,616,616,0
20230706,141300,88267052,616,616,616,616,0
20230706,141200,88267052,616,616,616,616,31
20230706,141100,88247956,616,616,616,616,0
20230706,141000,88247956,616,616,616,616,82
20230706,140900,88197444,616,616,616,616,0
20230706,140800,88197444,616,616,616,616,0
20230706,140700,88197444,616,616,616,616,43
20230706,140600,88170956,616,616,616,616,2
20230706,140500,88169724,618,618,618,618,0
20230706,140400,88169724,618,618,618,618,0
20230706,140300,88169724,618,618,618,618,0
20230706,140200,88169724,618,618,618,618,0
20230706,140100,88169724,618,618,618,618,50
20230706,140000,88138824,615,615,615,615,0
20230706,135900,88138824,615,615,615,615,0
20230706,135800,88138824,615,615,615,615,1104
20230706,135700,87459864,615,615,615,615,0
20230706,135600,87459864,615,615,615,615,0
20230706,135500,87459864,615,615,615,615,0
20230706,135400,87459864,615,615,615,615,7699
20230706,135300,82724979,615,616,616,615,9104
20230706,135200,77125976,618,618,618,618,0
20230706,135100,77125976,618,618,618,618,0
20230706,135000,77125976,618,618,618,618,1
20230706,134900,77125358,615,615,615,615,0
20230706,134800,77125358,615,615,615,615,0
20230706,134700,77125358,615,615,615,615,0
20230706,134600,77125358,615,615,615,615,0
20230706,134500,77125358,615,615,615,615,0
20230706,134400,77125358,615,615,615,615,0
20230706,134300,77125358,615,615,615,615,0
20230706,134200,77125358,615,615,615,615,0
20230706,134100,77125358,615,615,615,615,0
20230706,134000,77125358,615,615,615,615,0
20230706,133900,77125358,615,617,617,615,3000
20230706,133800,75280290,618,618,618,618,17
20230706,133700,75269784,615,615,615,615,0
20230706,133600,75269784,615,615,615,615,0
20230706,133500,75269784,615,615,615,615,0
20230706,133400,75269784,615,615,615,615,0
20230706,133300,75269784,615,615,615,615,0
20230706,133200,75269784,615,615,615,615,0
20230706,133100,75269784,615,615,615,615,1
20230706,133000,75269169,616,616,616,616,0
20230706,132900,75269169,616,615,616,615,339
20230706,132800,75060678,615,615,615,615,0
20230706,132700,75060678,615,615,615,615,0
20230706,132600,75060678,615,615,615,615,600
20230706,132500,74691678,615,616,616,615,25327
20230706,132400,59108127,616,616,616,616,520
20230706,132300,58787807,617,617,617,617,1
20230706,132200,58787190,617,617,617,617,1
20230706,132100,58786573,617,617,617,617,338
20230706,132000,58578027,617,617,617,617,0
20230706,131900,58578027,617,617,617,617,0
20230706,131800,58578027,617,617,617,617,0
20230706,131700,58578027,617,617,617,617,0
20230706,131600,58578027,617,617,617,617,0
20230706,131500,58578027,617,617,617,617,4661
20230706,131400,55702190,618,618,618,618,0
20230706,131300,55702190,618,618,618,618,1679
20230706,131200,54664568,618,618,618,618,19
20230706,131100,54652826,618,618,618,618,2
20230706,131000,54651590,618,618,618,618,0
20230706,130900,54651590,618,618,618,618,0
20230706,130800,54651590,618,618,618,618,5
20230706,130700,54648500,618,618,618,618,627
20230706,130600,54261014,619,619,619,619,1000
20230706,130500,53642014,620,620,620,620,0
20230706,130400,53642014,620,620,620,620,0
20230706,130300,53642014,620,620,620,620,0
20230706,130200,53642014,620,620,620,620,160
20230706,130100,53542814,620,620,620,620,0
20230706,130000,53542814,620,620,620,620,0
20230706,125900,53542814,620,620,620,620,0
20230706,125800,53542814,620,620,620,620,0
20230706,125700,53542814,620,620,620,620,0
20230706,125600,53542814,620,620,620,620,0
20230706,125500,53542814,620,620,620,620,0
20230706,125400,53542814,620,620,620,620,0
20230706,125300,53542814,620,620,620,620,0
20230706,125200,53542814,620,620,620,620,4
20230706,125100,53540334,618,618,618,618,1
20230706,125000,53539716,620,619,620,619,59
20230706,124900,53503194,619,619,619,619,57
20230706,124800,53467911,620,620,620,620,0
20230706,124700,53467911,620,620,620,620,0
20230706,124600,53467911,620,620,620,620,0
20230706,124500,53467911,620,620,620,620,0
20230706,124400,53467911,620,620,620,620,218
20230706,124300,53332751,620,620,620,620,0
20230706,124200,53332751,620,620,620,620,0
20230706,124100,53332751,620,620,620,620,7
20230706,124000,53328411,620,620,620,620,0
20230706,123900,53328411,620,620,620,620,0
20230706,123800,53328411,620,620,620,620,0
20230706,123700,53328411,620,620,620,620,0
20230706,123600,53328411,620,620,620,620,0
20230706,123500,53328411,620,620,620,620,0
20230706,123400,53328411,620,620,620,620,0
20230706,123300,53328411,620,620,620,620,0
20230706,123200,53328411,620,620,620,620,0
20230706,123100,53328411,620,620,620,620,200
20230706,123000,53204411,620,620,620,620,1000
20230706,122900,52584411,621,621,621,621,0
20230706,122800,52584411,621,621,621,621,0
20230706,122700,52584411,621,621,621,621,0
20230706,122600,52584411,621,621,621,621,0
20230706,122500,52584411,621,621,621,621,0
20230706,122400,52584411,621,621,621,621,0
20230706,122300,52584411,621,621,621,621,0
20230706,122200,52584411,621,621,621,621,0
20230706,122100,52584411,621,621,621,621,0
20230706,122000,52584411,621,621,621,621,0
20230706,121900,52584411,621,621,621,621,0
20230706,121800,52584411,621,621,621,621,0
20230706,121700,52584411,621,621,621,621,1
20230706,121600,52583790,618,618,618,618,0
20230706,121500,52583790,618,618,618,618,1
20230706,121400,52583172,618,618,618,618,0
20230706,121300,52583172,618,618,618,618,0
20230706,121200,52583172,618,618,618,618,0
20230706,121100,52583172,618,618,618,618,1
20230706,121000,52582554,621,621,621,621,1
20230706,120900,52581933,618,620,620,618,732
20230706,120800,52128340,621,621,621,621,500
20230706,120700,51817840,621,621,621,621,406
20230706,120600,51565714,621,621,621,621,0
20230706,120500,51565714,621,621,621,621,0
20230706,120400,51565714,621,621,621,621,0
20230706,120300,51565714,621,621,621,621,0
20230706,120200,51565714,621,621,621,621,1000
20230706,120100,50944714,621,621,621,621,0
20230706,120000,50944714,621,621,621,621,0
20230706,115900,50944714,621,621,621,621,4
20230706,115800,50942230,621,621,621,621,0
20230706,115700,50942230,621,621,621,621,0
20230706,115600,50942230,621,621,621,621,0
20230706,115500,50942230,621,621,621,621,0
20230706,115400,50942230,621,621,621,621,0
20230706,115300,50942230,621,621,621,621,2
20230706,115200,50940988,621,621,621,621,0
20230706,115100,50940988,621,621,621,621,0
20230706,115000,50940988,621,621,621,621,13
20230706,114900,50932915,620,620,620,620,0
20230706,114800,50932915,620,620,620,620,0
20230706,114700,50932915,620,620,620,620,0
20230706,114600,50932915,620,620,620,620,0
20230706,114500,50932915,620,620,620,620,0
20230706,114400,50932915,620,620,620,620,0
20230706,114300,50932915,620,620,620,620,0
20230706,114200,50932915,620,620,620,620,0
20230706,114100,50932915,620,620,620,620,0
20230706,114000,50932915,620,620,620,620,0
20230706,113900,50932915,620,620,620,620,0
20230706,113800,50932915,620,620,620,620,0
20230706,113700,50932915,620,620,620,620,0
20230706,113600,50932915,620,620,620,620,0
20230706,113500,50932915,620,620,620,620,0
20230706,113400,50932915,620,620,620,620,1500
20230706,113300,50002915,620,620,620,620,0
20230706,113200,50002915,620,620,620,620,0
20230706,113100,50002915,620,620,620,620,0
20230706,113000,50002915,620,620,620,620,0
20230706,112900,50002915,620,620,620,620,3
20230706,112800,50001055,620,620,620,620,0
20230706,112700,50001055,620,620,620,620,0
20230706,112600,50001055,620,620,620,620,0
20230706,112500,50001055,620,620,620,620,0
20230706,112400,50001055,620,620,620,620,0
20230706,112300,50001055,620,620,620,620,0
20230706,112200,50001055,620,620,620,620,0
20230706,112100,50001055,620,620,620,620,0
20230706,112000,50001055,620,620,620,620,0
20230706,111900,50001055,620,620,620,620,0
20230706,111800,50001055,620,620,620,620,0
20230706,111700,50001055,620,620,620,620,1
20230706,111600,50000435,620,620,620,620,0
20230706,111500,50000435,620,620,620,620,0
20230706,111400,50000435,620,620,620,620,0
20230706,111300,50000435,620,620,620,620,0
20230706,111200,50000435,620,620,620,620,0
20230706,111100,50000435,620,620,620,620,1000
20230706,111000,49380435,620,620,620,620,0
20230706,110900,49380435,620,620,620,620,0
20230706,110800,49380435,620,620,620,620,0
20230706,110700,49380435,620,620,620,620,0
20230706,110600,49380435,620,620,620,620,1000
20230706,110500,48760435,621,621,621,621,3
20230706,110400,48758572,621,621,621,621,0
20230706,110300,48758572,621,621,621,621,10
20230706,110200,48752362,620,620,620,620,0
20230706,110100,48752362,620,620,620,620,0
20230706,110000,48752362,620,620,620,620,0
20230706,105900,48752362,620,620,620,620,0
20230706,105800,48752362,620,620,620,620,0
20230706,105700,48752362,620,620,620,620,0
20230706,105600,48752362,620,620,620,620,10020
20230706,105500,42539962,618,619,619,618,2975
20230706,105400,40699396,619,619,619,619,1478
20230706,105300,39784514,617,617,617,617,0
20230706,105200,39784514,617,617,617,617,2
20230706,105100,39783280,619,619,619,619,1
20230706,105000,39782661,617,617,617,617,0
20230706,104900,39782661,617,617,617,617,3370
20230706,104800,37703371,617,617,617,617,31
20230706,104700,37684244,620,620,620,620,0
20230706,104600,37684244,620,620,620,620,0
20230706,104500,37684244,620,620,620,620,0
20230706,104400,37684244,620,620,620,620,0
20230706,104300,37684244,620,620,620,620,0
20230706,104200,37684244,620,620,620,620,0
20230706,104100,37684244,620,620,620,620,0
20230706,104000,37684244,620,620,620,620,1
20230706,103900,37683624,615,617,617,615,15000
20230706,103800,28449500,620,618,620,618,5500
20230706,103700,25046222,617,617,617,617,0
20230706,103600,25046222,617,617,617,617,0
20230706,103500,25046222,617,617,617,617,0
20230706,103400,25046222,617,617,617,617,0
20230706,103300,25046222,617,617,617,617,2000
20230706,103200,23812222,618,618,618,618,200
20230706,103100,23688622,618,618,618,618,1000
20230706,103000,23070622,618,618,618,618,1
20230706,102900,23070004,618,618,618,618,0
20230706,102800,23070004,618,618,618,618,40
20230706,102700,23045284,617,617,617,617,0
20230706,102600,23045284,617,617,617,617,0
20230706,102500,23045284,617,617,617,617,0
20230706,102400,23045284,617,617,617,617,0
20230706,102300,23045284,617,617,617,617,0
20230706,102200,23045284,617,617,617,617,0
20230706,102100,23045284,617,617,617,617,5000
20230706,102000,19960284,617,617,617,617,0
20230706,101900,19960284,617,618,618,617,218
20230706,101800,19825663,620,620,620,620,0
20230706,101700,19825663,620,620,620,620,0
20230706,101600,19825663,620,620,620,620,0
20230706,101500,19825663,620,620,620,620,0
20230706,101400,19825663,620,620,620,620,0
20230706,101300,19825663,620,620,620,620,0
20230706,101200,19825663,620,620,620,620,0
20230706,101100,19825663,620,620,620,620,0
20230706,101000,19825663,620,620,620,620,0
20230706,100900,19825663,620,620,620,620,0
20230706,100800,19825663,620,620,620,620,0
20230706,100700,19825663,620,620,620,620,0
20230706,100600,19825663,620,620,620,620,5
20230706,100500,19822563,620,620,620,620,0
20230706,100400,19822563,620,620,620,620,0
20230706,100300,19822563,620,620,620,620,1
20230706,100200,19821943,619,619,619,619,10
20230706,100100,19815753,620,620,620,620,0
20230706,100000,19815753,620,620,620,620,0
20230706,095900,19815753,620,620,620,620,32
20230706,095800,19795913,620,620,620,620,0
20230706,095700,19795913,620,620,620,620,0
20230706,095600,19795913,620,620,620,620,10
20230706,095500,19789713,621,621,621,621,0
20230706,095400,19789713,621,621,621,621,3
20230706,095300,19787850,621,621,621,621,5
20230706,095200,19784745,620,620,620,620,0
20230706,095100,19784745,620,620,620,620,97
20230706,095000,19724605,615,615,615,615,0
20230706,094900,19724605,615,620,620,615,5981
20230706,094800,16037761,620,620,620,620,24
20230706,094700,16022881,620,620,620,620,18
20230706,094600,16011721,620,620,620,620,0
20230706,094500,16011721,620,620,620,620,0
20230706,094400,16011721,620,620,620,620,144
20230706,094300,15922441,620,620,620,620,0
20230706,094200,15922441,620,620,620,620,0
20230706,094100,15922441,620,620,620,620,0
20230706,094000,15922441,620,620,620,620,0
20230706,093900,15922441,620,620,620,620,0
20230706,093800,15922441,620,620,620,620,3
20230706,093700,15920581,620,620,620,620,36
20230706,093600,15898261,620,620,620,620,0
20230706,093500,15898261,620,620,620,620,2
20230706,093400,15897021,620,620,620,620,201
20230706,093300,15772401,620,620,620,620,3
20230706,093200,15770541,620,617,620,617,13
20230706,093100,15762490,620,620,620,620,15
20230706,093000,15753190,620,620,620,620,3
20230706,092900,15751330,620,620,620,620,0
20230706,092800,15751330,620,620,620,620,0
20230706,092700,15751330,620,620,620,620,1
20230706,092600,15750710,618,618,618,618,1150
20230706,092500,15040010,620,620,620,620,0
20230706,092400,15040010,620,620,620,620,0
20230706,092300,15040010,620,620,620,620,1
20230706,092200,15039390,619,620,620,619,128
20230706,092100,14960147,619,619,619,619,0
20230706,092000,14960147,619,619,619,619,0
20230706,091900,14960147,619,619,619,619,6
20230706,091800,14956433,619,619,619,619,0
20230706,091700,14956433,619,620,620,619,5
20230706,091600,14953337,616,616,616,616,0
20230706,091500,14953337,616,620,620,616,124
20230706,091400,14876553,620,616,620,616,11
20230706,091300,14869773,616,615,616,615,2612
20230706,091200,13260801,616,616,616,616,4
20230706,091100,13258337,615,615,615,615,6780
20230706,091000,9088637,616,617,617,616,210
20230706,090900,8959272,616,616,616,616,1095
20230706,090800,8284752,616,616,616,616,500
20230706,090700,7976752,618,616,618,616,13
20230706,090600,7968740,616,616,616,616,200
20230706,090500,7845540,616,616,616,616,5
20230706,090400,7842460,616,616,616,616,1092
20230706,090300,7169788,615,617,617,615,5028
20230706,090200,4074407,617,618,618,617,316
20230706,090100,3879423,618,618,618,616,5263
20230706,090000,633052,619,624,624,619,1015