stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,184700,473166068,1053,1053,1053,1053,10125
20230703,184600,473166068,1053,1053,1053,1053,0
20230703,184500,473166068,1053,1053,1053,1053,0
20230703,184400,473166068,1053,1053,1053,1053,0
20230703,184300,473166068,1053,1053,1053,1053,0
20230703,184200,473166068,1053,1053,1053,1053,0
20230703,184100,473166068,1053,1053,1053,1053,0
20230703,184000,473166068,1053,1053,1053,1053,0
20230703,183900,473166068,1053,1053,1053,1053,0
20230703,183800,473166068,1053,1053,1053,1053,0
20230703,183700,473166068,1053,1053,1053,1053,0
20230703,183600,473166068,1053,1053,1053,1053,0
20230703,183500,473166068,1053,1053,1053,1053,0
20230703,183400,473166068,1053,1053,1053,1053,0
20230703,183300,473166068,1053,1053,1053,1053,0
20230703,183200,473166068,1053,1053,1053,1053,0
20230703,183100,473166068,1053,1053,1053,1053,0
20230703,183000,473166068,1053,1053,1053,1053,0
20230703,182900,473166068,1053,1053,1053,1053,0
20230703,182800,473166068,1053,1053,1053,1053,0
20230703,182700,473166068,1053,1053,1053,1053,0
20230703,182600,473166068,1053,1053,1053,1053,0
20230703,182500,473166068,1053,1053,1053,1053,0
20230703,182400,473166068,1053,1053,1053,1053,0
20230703,182300,473166068,1053,1053,1053,1053,0
20230703,182200,473166068,1053,1053,1053,1053,0
20230703,182100,473166068,1053,1053,1053,1053,0
20230703,182000,473166068,1053,1053,1053,1053,0
20230703,181900,473166068,1053,1053,1053,1053,0
20230703,181800,473166068,1053,1053,1053,1053,0
20230703,181700,473166068,1053,1053,1053,1053,10125
20230703,181600,473166068,1053,1053,1053,1053,0
20230703,181500,473166068,1053,1053,1053,1053,0
20230703,181400,473166068,1053,1053,1053,1053,0
20230703,181300,473166068,1053,1053,1053,1053,0
20230703,181200,473166068,1053,1053,1053,1053,0
20230703,181100,473166068,1053,1053,1053,1053,0
20230703,181000,473166068,1053,1053,1053,1053,0
20230703,180900,473166068,1053,1053,1053,1053,0
20230703,180800,473166068,1053,1053,1053,1053,0
20230703,180700,473166068,1053,1053,1053,1053,0
20230703,180600,473166068,1053,1053,1053,1053,0
20230703,180500,473166068,1053,1053,1053,1053,0
20230703,180400,473166068,1053,1053,1053,1053,0
20230703,180300,473166068,1053,1053,1053,1053,0
20230703,180200,473166068,1053,1053,1053,1053,0
20230703,180100,473166068,1053,1053,1053,1053,0
20230703,180000,473166068,1053,1053,1053,1053,0
20230703,175900,473166068,1053,1053,1053,1053,0
20230703,175800,473166068,1053,1053,1053,1053,0
20230703,175700,473166068,1053,1053,1053,1053,0
20230703,175600,473166068,1053,1053,1053,1053,0
20230703,175500,473166068,1053,1053,1053,1053,0
20230703,175400,473166068,1053,1053,1053,1053,0
20230703,175300,473166068,1053,1053,1053,1053,0
20230703,175200,473166068,1053,1053,1053,1053,0
20230703,175100,473166068,1053,1053,1053,1053,0
20230703,175000,473166068,1053,1053,1053,1053,0
20230703,174900,473166068,1053,1053,1053,1053,0
20230703,174800,473166068,1053,1053,1053,1053,0
20230703,174700,473166068,1053,1053,1053,1053,10125
20230703,174600,473166068,1053,1053,1053,1053,0
20230703,174500,473166068,1053,1053,1053,1053,0
20230703,174400,473166068,1053,1053,1053,1053,0
20230703,174300,473166068,1053,1053,1053,1053,0
20230703,174200,473166068,1053,1053,1053,1053,0
20230703,174100,473166068,1053,1053,1053,1053,0
20230703,174000,473166068,1053,1053,1053,1053,0
20230703,173900,473166068,1053,1053,1053,1053,0
20230703,173800,473166068,1053,1053,1053,1053,0
20230703,173700,473166068,1053,1053,1053,1053,0
20230703,173600,473166068,1053,1053,1053,1053,0
20230703,173500,473166068,1053,1053,1053,1053,0
20230703,173400,473166068,1053,1053,1053,1053,0
20230703,173300,473166068,1053,1053,1053,1053,0
20230703,173200,473166068,1053,1053,1053,1053,0
20230703,173100,473166068,1053,1053,1053,1053,0
20230703,173000,473166068,1053,1053,1053,1053,0
20230703,172900,473166068,1053,1053,1053,1053,0
20230703,172800,473166068,1053,1053,1053,1053,0
20230703,172700,473166068,1053,1053,1053,1053,0
20230703,172600,473166068,1053,1053,1053,1053,0
20230703,172500,473166068,1053,1053,1053,1053,0
20230703,172400,473166068,1053,1053,1053,1053,0
20230703,172300,473166068,1053,1053,1053,1053,0
20230703,172200,473166068,1053,1053,1053,1053,0
20230703,172100,473166068,1053,1053,1053,1053,0
20230703,172000,473166068,1053,1053,1053,1053,0
20230703,171900,473166068,1053,1053,1053,1053,0
20230703,171800,473166068,1053,1053,1053,1053,0
20230703,171700,473166068,1053,1053,1053,1053,10125
20230703,171600,473166068,1053,1053,1053,1053,0
20230703,171500,473166068,1053,1053,1053,1053,0
20230703,171400,473166068,1053,1053,1053,1053,0
20230703,171300,473166068,1053,1053,1053,1053,0
20230703,171200,473166068,1053,1053,1053,1053,0
20230703,171100,473166068,1053,1053,1053,1053,0
20230703,171000,473166068,1053,1053,1053,1053,0
20230703,170900,473166068,1053,1053,1053,1053,0
20230703,170800,473166068,1053,1053,1053,1053,0
20230703,170700,473166068,1053,1053,1053,1053,0
20230703,170600,473166068,1053,1053,1053,1053,0
20230703,170500,473166068,1053,1053,1053,1053,0
20230703,170400,473166068,1053,1053,1053,1053,0
20230703,170300,473166068,1053,1053,1053,1053,0
20230703,170200,473166068,1053,1053,1053,1053,0
20230703,170100,473166068,1053,1053,1053,1053,0
20230703,170000,473166068,1053,1053,1053,1053,0
20230703,165900,473166068,1053,1053,1053,1053,0
20230703,165800,473166068,1053,1053,1053,1053,0
20230703,165700,473166068,1053,1053,1053,1053,0
20230703,165600,473166068,1053,1053,1053,1053,0
20230703,165500,473166068,1053,1053,1053,1053,0
20230703,165400,473166068,1053,1053,1053,1053,0
20230703,165300,473166068,1053,1053,1053,1053,0
20230703,165200,473166068,1053,1053,1053,1053,0
20230703,165100,473166068,1053,1053,1053,1053,0
20230703,165000,473166068,1053,1053,1053,1053,0
20230703,164900,473166068,1053,1053,1053,1053,0
20230703,164800,473166068,1053,1053,1053,1053,0
20230703,164700,473166068,1053,1053,1053,1053,10125
20230703,164600,473166068,1053,1053,1053,1053,0
20230703,164500,473166068,1053,1053,1053,1053,0
20230703,164400,473166068,1053,1053,1053,1053,0
20230703,164300,473166068,1053,1053,1053,1053,0
20230703,164200,473166068,1053,1053,1053,1053,0
20230703,164100,473166068,1053,1053,1053,1053,0
20230703,164000,473166068,1053,1053,1053,1053,0
20230703,163900,473166068,1053,1053,1053,1053,0
20230703,163800,473166068,1053,1053,1053,1053,0
20230703,163700,473166068,1053,1053,1053,1053,0
20230703,163600,473166068,1053,1053,1053,1053,0
20230703,163500,473166068,1053,1053,1053,1053,0
20230703,163400,473166068,1053,1053,1053,1053,0
20230703,163300,473166068,1053,1053,1053,1053,0
20230703,163200,473166068,1053,1053,1053,1053,0
20230703,163100,473166068,1053,1053,1053,1053,0
20230703,163000,473166068,1053,1053,1053,1053,0
20230703,162900,473166068,1053,1053,1053,1053,0
20230703,162800,473166068,1053,1053,1053,1053,0
20230703,162700,473166068,1053,1053,1053,1053,0
20230703,162600,473166068,1053,1053,1053,1053,0
20230703,162500,473166068,1053,1053,1053,1053,0
20230703,162400,473166068,1053,1053,1053,1053,0
20230703,162300,473166068,1053,1053,1053,1053,0
20230703,162200,473166068,1053,1053,1053,1053,0
20230703,162100,473166068,1053,1053,1053,1053,0
20230703,162000,473166068,1053,1053,1053,1053,0
20230703,161900,473166068,1053,1053,1053,1053,0
20230703,161800,473166068,1053,1053,1053,1053,0
20230703,161700,473166068,1053,1053,1053,1053,10125
20230703,161600,473166068,1053,1053,1053,1053,0
20230703,161500,473166068,1053,1053,1053,1053,0
20230703,161400,473166068,1053,1053,1053,1053,0
20230703,161300,473166068,1053,1053,1053,1053,0
20230703,161200,473166068,1053,1053,1053,1053,0
20230703,161100,473166068,1053,1053,1053,1053,0
20230703,161000,473166068,1053,1053,1053,1053,0
20230703,160900,473166068,1053,1053,1053,1053,0
20230703,160800,473166068,1053,1053,1053,1053,0
20230703,160700,473166068,1053,1053,1053,1053,0
20230703,160600,473166068,1053,1053,1053,1053,0
20230703,160500,473166068,1053,1053,1053,1053,0
20230703,160400,473166068,1053,1053,1053,1053,0
20230703,160300,473166068,1053,1053,1053,1053,0
20230703,160200,473166068,1053,1053,1053,1053,0
20230703,160100,473166068,1053,1053,1053,1053,0
20230703,160000,473166068,1053,1053,1053,1053,0
20230703,155900,473166068,1053,1053,1053,1053,0
20230703,155800,473166068,1053,1053,1053,1053,0
20230703,155700,473166068,1053,1053,1053,1053,0
20230703,155600,473166068,1053,1053,1053,1053,0
20230703,155500,473166068,1053,1053,1053,1053,0
20230703,155400,473166068,1053,1053,1053,1053,0
20230703,155300,473166068,1053,1053,1053,1053,0
20230703,155200,473166068,1053,1053,1053,1053,0
20230703,155100,473166068,1053,1053,1053,1053,0
20230703,155000,473166068,1053,1053,1053,1053,0
20230703,154900,473166068,1053,1053,1053,1053,0
20230703,154800,473166068,1053,1053,1053,1053,0
20230703,154700,473166068,1053,1053,1053,1053,10125
20230703,154600,473166068,1053,1053,1053,1053,0
20230703,154500,473166068,1053,1053,1053,1053,0
20230703,154400,473166068,1053,1053,1053,1053,0
20230703,154300,473166068,1053,1053,1053,1053,0
20230703,154200,473166068,1053,1053,1053,1053,0
20230703,154100,473166068,1053,1053,1053,1053,0
20230703,154000,473166068,1053,1053,1053,1053,0
20230703,153900,473166068,1053,1053,1053,1053,0
20230703,153800,473166068,1053,1053,1053,1053,0
20230703,153700,473166068,1053,1053,1053,1053,0
20230703,153600,473166068,1053,1053,1053,1053,0
20230703,153500,473166068,1053,1053,1053,1053,0
20230703,153400,473166068,1053,1053,1053,1053,0
20230703,153300,473166068,1053,1053,1053,1053,0
20230703,153200,473166068,1053,1053,1053,1053,0
20230703,153100,473166068,1053,1053,1053,1053,0
20230703,153000,473166068,1053,1053,1053,1053,10125
20230703,152900,462504443,1054,1054,1054,1054,0
20230703,152800,462504443,1054,1054,1054,1054,0
20230703,152700,462504443,1054,1054,1054,1054,0
20230703,152600,462504443,1054,1054,1054,1054,0
20230703,152500,462504443,1054,1054,1054,1054,0
20230703,152400,462504443,1054,1054,1054,1054,0
20230703,152300,462504443,1054,1054,1054,1054,0
20230703,152200,462504443,1054,1054,1054,1054,0
20230703,152100,462504443,1054,1054,1054,1054,0
20230703,152000,462504443,1054,1054,1054,1054,0
20230703,151900,462504443,1054,1054,1054,1054,0
20230703,151800,462504443,1054,1054,1054,1054,100
20230703,151700,462399043,1054,1054,1054,1054,60
20230703,151600,462335803,1054,1054,1054,1054,503
20230703,151500,461805641,1054,1054,1054,1054,0
20230703,151400,461805641,1054,1054,1054,1054,1160
20230703,151300,460583001,1054,1054,1054,1054,0
20230703,151200,460583001,1054,1054,1054,1054,0
20230703,151100,460583001,1054,1054,1054,1054,120
20230703,151000,460456521,1054,1054,1054,1054,0
20230703,150900,460456521,1054,1054,1054,1054,50
20230703,150800,460403821,1054,1054,1054,1054,2050
20230703,150700,458243121,1055,1055,1055,1055,0
20230703,150600,458243121,1055,1055,1055,1055,0
20230703,150500,458243121,1055,1055,1055,1055,0
20230703,150400,458243121,1055,1055,1055,1055,0
20230703,150300,458243121,1055,1055,1055,1055,0
20230703,150200,458243121,1055,1055,1055,1055,0
20230703,150100,458243121,1055,1055,1055,1055,0
20230703,150000,458243121,1055,1055,1055,1055,3
20230703,145900,458239956,1051,1056,1056,1051,11827
20230703,145800,445798272,1055,1055,1055,1055,100
20230703,145700,445692772,1056,1056,1056,1056,146
20230703,145600,445538596,1056,1056,1056,1056,0
20230703,145500,445538596,1056,1056,1056,1056,189
20230703,145400,445339012,1056,1055,1056,1054,608
20230703,145300,444697572,1056,1056,1056,1056,200
20230703,145200,444486372,1056,1056,1056,1056,2
20230703,145100,444484260,1056,1056,1056,1056,0
20230703,145000,444484260,1056,1056,1056,1056,8
20230703,144900,444475812,1056,1056,1056,1056,3
20230703,144800,444472644,1055,1056,1056,1055,355
20230703,144700,444098064,1056,1056,1056,1056,1000
20230703,144600,443042064,1056,1055,1056,1055,227
20230703,144500,442802552,1056,1055,1056,1055,102
20230703,144400,442694940,1056,1056,1056,1056,0
20230703,144300,442694940,1056,1056,1056,1056,35
20230703,144200,442657980,1056,1056,1056,1056,200
20230703,144100,442446780,1056,1056,1056,1056,0
20230703,144000,442446780,1056,1055,1056,1055,2376
20230703,143900,439939724,1056,1055,1056,1054,6494
20230703,143800,433088307,1055,1055,1055,1055,200
20230703,143700,432877307,1055,1054,1055,1054,1001
20230703,143600,431822252,1054,1053,1054,1053,11561
20230703,143500,419638182,1053,1053,1053,1053,0
20230703,143400,419638182,1053,1053,1053,1053,0
20230703,143300,419638182,1053,1053,1053,1053,12
20230703,143200,419625546,1053,1053,1053,1053,1
20230703,143100,419624493,1053,1053,1053,1050,1024
20230703,143000,418549221,1053,1053,1053,1053,0
20230703,142900,418549221,1053,1054,1054,1051,1434
20230703,142800,417041083,1054,1054,1054,1054,0
20230703,142700,417041083,1054,1054,1054,1054,0
20230703,142600,417041083,1054,1053,1054,1053,202
20230703,142500,416828373,1053,1053,1053,1053,2
20230703,142400,416826267,1054,1054,1054,1054,0
20230703,142300,416826267,1054,1054,1054,1054,37
20230703,142200,416787269,1052,1052,1052,1052,10343
20230703,142100,405906433,1055,1055,1055,1055,0
20230703,142000,405906433,1055,1055,1055,1055,200
20230703,141900,405695433,1055,1055,1055,1055,0
20230703,141800,405695433,1055,1055,1055,1055,0
20230703,141700,405695433,1055,1054,1055,1049,5383
20230703,141600,400044806,1053,1054,1054,1053,501
20230703,141500,399517152,1054,1055,1055,1054,230
20230703,141400,399274532,1055,1055,1055,1055,0
20230703,141300,399274532,1055,1055,1055,1055,49
20230703,141200,399222837,1055,1055,1055,1055,7646
20230703,141100,391156307,1055,1055,1055,1055,0
20230703,141000,391156307,1055,1054,1055,1054,1023
20230703,140900,390078064,1055,1056,1056,1055,120
20230703,140800,389951364,1057,1057,1057,1057,11
20230703,140700,389939737,1058,1058,1058,1058,2
20230703,140600,389937621,1050,1055,1055,1050,75000
20230703,140500,311132825,1058,1058,1058,1058,2
20230703,140400,311130709,1055,1057,1057,1055,20000
20230703,140300,290017433,1059,1059,1059,1059,0
20230703,140200,290017433,1059,1059,1059,1059,0
20230703,140100,290017433,1059,1059,1059,1059,0
20230703,140000,290017433,1059,1059,1059,1057,2133
20230703,135900,287762846,1058,1059,1059,1058,4
20230703,135800,287758612,1059,1059,1059,1059,184
20230703,135700,287563756,1055,1059,1059,1055,22693
20230703,135600,263597641,1060,1059,1060,1059,163
20230703,135500,263425022,1060,1059,1060,1059,14
20230703,135400,263410195,1060,1060,1060,1060,0
20230703,135300,263410195,1060,1060,1060,1060,0
20230703,135200,263410195,1060,1060,1060,1060,6
20230703,135100,263403835,1058,1058,1060,1058,1203
20230703,135000,262131055,1060,1058,1060,1058,201
20230703,134900,261918395,1060,1060,1060,1060,3
20230703,134800,261915215,1060,1060,1060,1060,2
20230703,134700,261913095,1058,1058,1060,1058,7880
20230703,134600,253576051,1059,1059,1059,1059,0
20230703,134500,253576051,1059,1059,1059,1059,2100
20230703,134400,251352151,1060,1060,1060,1060,890
20230703,134300,250408751,1060,1060,1060,1060,1
20230703,134200,250407691,1059,1059,1059,1059,0
20230703,134100,250407691,1059,1059,1059,1059,3127
20230703,134000,247096198,1059,1059,1059,1059,484
20230703,133900,246583642,1058,1058,1058,1058,0
20230703,133800,246583642,1058,1059,1059,1058,1105
20230703,133700,245413947,1059,1059,1059,1059,567
20230703,133600,244813494,1059,1059,1059,1059,0
20230703,133500,244813494,1059,1060,1060,1059,1276
20230703,133400,243462110,1060,1060,1060,1060,266
20230703,133300,243180150,1061,1061,1061,1061,2
20230703,133200,243178028,1060,1060,1060,1060,1000
20230703,133100,242118028,1061,1061,1061,1061,0
20230703,133000,242118028,1061,1061,1061,1060,30
20230703,132900,242086224,1060,1060,1060,1060,1000
20230703,132800,241026224,1061,1061,1061,1061,0
20230703,132700,241026224,1061,1061,1061,1061,10
20230703,132600,241015614,1061,1060,1061,1060,6
20230703,132500,241009253,1061,1061,1061,1061,0
20230703,132400,241009253,1061,1062,1062,1061,1887
20230703,132300,239007095,1062,1062,1062,1062,2
20230703,132200,239004971,1061,1062,1062,1061,5010
20230703,132100,233689351,1062,1062,1062,1062,11
20230703,132000,233677669,1062,1062,1062,1062,0
20230703,131900,233677669,1062,1062,1062,1062,0
20230703,131800,233677669,1062,1062,1062,1062,0
20230703,131700,233677669,1062,1062,1062,1061,132
20230703,131600,233537615,1061,1060,1061,1060,12641
20230703,131500,220133282,1061,1061,1061,1061,0
20230703,131400,220133282,1061,1061,1061,1061,0
20230703,131300,220133282,1061,1061,1061,1061,1
20230703,131200,220132221,1061,1061,1061,1061,3702
20230703,131100,216204399,1061,1061,1061,1061,2100
20230703,131000,213976299,1061,1061,1061,1061,1
20230703,130900,213975238,1060,1060,1060,1060,1
20230703,130800,213974178,1061,1060,1061,1060,49
20230703,130700,213922199,1060,1060,1060,1060,1
20230703,130600,213921139,1061,1061,1061,1061,5
20230703,130500,213915834,1060,1060,1061,1060,115
20230703,130400,213793895,1061,1061,1061,1061,24
20230703,130300,213768431,1061,1060,1061,1060,23
20230703,130200,213744031,1061,1061,1061,1061,1
20230703,130100,213742970,1061,1061,1061,1061,11
20230703,130000,213731299,1061,1061,1061,1061,0
20230703,125900,213731299,1061,1061,1061,1061,0
20230703,125800,213731299,1061,1061,1061,1061,17
20230703,125700,213713262,1061,1061,1061,1061,60
20230703,125600,213649602,1061,1061,1061,1061,0
20230703,125500,213649602,1061,1061,1061,1061,0
20230703,125400,213649602,1061,1061,1061,1061,0
20230703,125300,213649602,1061,1061,1061,1061,430
20230703,125200,213193372,1061,1061,1061,1061,4570
20230703,125100,208344602,1060,1060,1060,1060,1042
20230703,125000,207240082,1060,1060,1060,1060,0
20230703,124900,207240082,1060,1060,1060,1060,0
20230703,124800,207240082,1060,1060,1060,1060,2094
20230703,124700,205020442,1061,1061,1061,1061,0
20230703,124600,205020442,1061,1061,1061,1061,2717
20230703,124500,202137705,1061,1061,1061,1060,19
20230703,124400,202117548,1060,1062,1062,1060,7709
20230703,124300,193938258,1062,1061,1062,1061,1255
20230703,124200,192606701,1061,1062,1062,1061,1791
20230703,124100,190706368,1062,1062,1062,1062,0
20230703,124000,190706368,1062,1062,1062,1062,30
20230703,123900,190674508,1062,1062,1062,1062,64
20230703,123800,190606540,1062,1062,1062,1062,22
20230703,123700,190583176,1062,1062,1062,1062,150
20230703,123600,190423876,1062,1062,1062,1062,0
20230703,123500,190423876,1062,1062,1062,1062,1
20230703,123400,190422814,1061,1061,1061,1061,493
20230703,123300,189899741,1062,1062,1062,1062,4700
20230703,123200,184908341,1062,1062,1062,1062,0
20230703,123100,184908341,1062,1062,1062,1062,0
20230703,123000,184908341,1062,1062,1062,1061,781
20230703,122900,184078945,1062,1062,1062,1062,164
20230703,122800,183904777,1062,1062,1062,1062,335
20230703,122700,183549007,1062,1062,1062,1062,734
20230703,122600,182769499,1063,1063,1063,1063,6
20230703,122500,182763121,1063,1063,1063,1063,50
20230703,122400,182709971,1063,1063,1063,1063,3
20230703,122300,182706782,1063,1062,1063,1062,3013
20230703,122200,179506963,1062,1062,1062,1062,200
20230703,122100,179294563,1063,1063,1063,1063,100
20230703,122000,179188263,1063,1063,1063,1063,2102
20230703,121900,176953837,1064,1065,1065,1064,488
20230703,121800,176434405,1064,1065,1065,1064,200
20230703,121700,176221505,1064,1064,1064,1064,2050
20230703,121600,174040305,1065,1065,1065,1065,456
20230703,121500,173554665,1064,1064,1064,1064,2218
20230703,121400,171194713,1064,1064,1064,1064,0
20230703,121300,171194713,1064,1064,1064,1064,0
20230703,121200,171194713,1064,1064,1064,1064,100
20230703,121100,171088313,1064,1064,1064,1064,0
20230703,121000,171088313,1064,1064,1064,1064,0
20230703,120900,171088313,1064,1064,1064,1064,5
20230703,120800,171082993,1064,1064,1064,1064,0
20230703,120700,171082993,1064,1063,1064,1062,2001
20230703,120600,168957330,1064,1064,1064,1064,0
20230703,120500,168957330,1064,1064,1064,1064,101
20230703,120400,168849866,1063,1063,1063,1063,1
20230703,120300,168848803,1063,1063,1063,1063,175
20230703,120200,168662778,1064,1064,1064,1064,23
20230703,120100,168638306,1064,1064,1064,1064,0
20230703,120000,168638306,1064,1064,1064,1064,1
20230703,115900,168637242,1063,1063,1063,1063,2
20230703,115800,168635116,1063,1063,1063,1063,0
20230703,115700,168635116,1063,1063,1063,1063,0
20230703,115600,168635116,1063,1063,1063,1063,500
20230703,115500,168103616,1064,1064,1064,1064,0
20230703,115400,168103616,1064,1064,1064,1064,200
20230703,115300,167890816,1064,1064,1064,1064,0
20230703,115200,167890816,1064,1064,1064,1064,0
20230703,115100,167890816,1064,1064,1064,1064,0
20230703,115000,167890816,1064,1064,1064,1064,0
20230703,114900,167890816,1064,1064,1064,1064,0
20230703,114800,167890816,1064,1064,1064,1064,0
20230703,114700,167890816,1064,1064,1064,1064,10
20230703,114600,167880176,1064,1064,1064,1064,0
20230703,114500,167880176,1064,1064,1064,1064,0
20230703,114400,167880176,1064,1063,1064,1063,342
20230703,114300,167516628,1063,1063,1063,1063,0
20230703,114200,167516628,1063,1063,1063,1063,0
20230703,114100,167516628,1063,1063,1063,1063,10
20230703,114000,167505998,1063,1063,1063,1063,0
20230703,113900,167505998,1063,1063,1063,1063,1013
20230703,113800,166429179,1063,1064,1064,1063,5438
20230703,113700,160648147,1065,1065,1065,1065,0
20230703,113600,160648147,1065,1065,1065,1065,0
20230703,113500,160648147,1065,1065,1065,1065,0
20230703,113400,160648147,1065,1065,1065,1065,0
20230703,113300,160648147,1065,1065,1065,1065,0
20230703,113200,160648147,1065,1065,1065,1065,234
20230703,113100,160398937,1065,1065,1065,1065,0
20230703,113000,160398937,1065,1065,1065,1065,0
20230703,112900,160398937,1065,1064,1065,1064,2001
20230703,112800,158269872,1065,1065,1065,1065,0
20230703,112700,158269872,1065,1065,1065,1065,0
20230703,112600,158269872,1065,1065,1065,1064,4717
20230703,112500,153250982,1064,1064,1064,1064,219
20230703,112400,153017966,1065,1065,1065,1065,0
20230703,112300,153017966,1065,1065,1065,1065,0
20230703,112200,153017966,1065,1065,1065,1065,0
20230703,112100,153017966,1065,1065,1065,1065,904
20230703,112000,152055206,1065,1064,1065,1064,2361
20230703,111900,149543002,1064,1064,1064,1064,0
20230703,111800,149543002,1064,1064,1064,1064,9000
20230703,111700,139967002,1066,1066,1066,1066,1
20230703,111600,139965936,1064,1064,1064,1064,1205
20230703,111500,138683816,1065,1065,1065,1065,92
20230703,111400,138585836,1065,1065,1065,1065,1800
20230703,111300,136668836,1066,1066,1066,1066,0
20230703,111200,136668836,1066,1066,1066,1066,1494
20230703,111100,135076232,1066,1065,1066,1065,459
20230703,111000,134587396,1065,1065,1065,1065,1150
20230703,110900,133362646,1065,1065,1065,1065,0
20230703,110800,133362646,1065,1065,1065,1065,185
20230703,110700,133165621,1065,1065,1065,1065,17
20230703,110600,133147516,1065,1065,1065,1065,19
20230703,110500,133127281,1065,1065,1065,1065,2095
20230703,110400,130896106,1066,1066,1066,1066,0
20230703,110300,130896106,1066,1066,1066,1066,0
20230703,110200,130896106,1066,1066,1066,1066,100
20230703,110100,130789506,1066,1066,1066,1066,10
20230703,110000,130778846,1065,1065,1065,1065,21
20230703,105900,130756481,1066,1066,1066,1066,0
20230703,105800,130756481,1066,1066,1066,1066,1
20230703,105700,130755415,1065,1065,1065,1065,924
20230703,105600,129771355,1065,1065,1065,1065,0
20230703,105500,129771355,1065,1065,1065,1065,71
20230703,105400,129695740,1065,1065,1065,1065,1
20230703,105300,129694675,1064,1065,1065,1064,2935
20230703,105200,126568915,1066,1066,1066,1066,65
20230703,105100,126499625,1066,1066,1066,1066,0
20230703,105000,126499625,1066,1066,1066,1066,0
20230703,104900,126499625,1066,1066,1066,1066,2864
20230703,104800,123446601,1067,1067,1067,1067,1
20230703,104700,123445534,1066,1066,1066,1066,1
20230703,104600,123444468,1067,1067,1067,1067,1
20230703,104500,123443401,1067,1067,1067,1067,1024
20230703,104400,122350793,1068,1068,1068,1068,0
20230703,104300,122350793,1068,1068,1068,1068,1
20230703,104200,122349725,1068,1068,1068,1068,0
20230703,104100,122349725,1068,1068,1068,1068,0
20230703,104000,122349725,1068,1068,1068,1068,100
20230703,103900,122242925,1068,1068,1068,1068,0
20230703,103800,122242925,1068,1068,1068,1068,0
20230703,103700,122242925,1068,1067,1068,1067,343
20230703,103600,121876942,1068,1068,1068,1068,17
20230703,103500,121858786,1068,1067,1068,1067,377
20230703,103400,121456526,1067,1066,1067,1066,135
20230703,103300,121312615,1066,1066,1066,1066,2007
20230703,103200,119173153,1066,1066,1066,1066,1
20230703,103100,119172087,1065,1065,1065,1065,379
20230703,103000,118768452,1065,1066,1066,1065,1031
20230703,102900,117670147,1066,1066,1066,1066,636
20230703,102800,116992171,1067,1067,1067,1067,1
20230703,102700,116991104,1067,1066,1067,1066,11
20230703,102600,116979377,1067,1067,1067,1067,0
20230703,102500,116979377,1067,1067,1067,1067,7
20230703,102400,116971908,1067,1067,1067,1067,1
20230703,102300,116970841,1066,1068,1068,1066,1941
20230703,102200,114900287,1067,1067,1067,1067,507
20230703,102100,114359318,1067,1067,1067,1067,100
20230703,102000,114252618,1067,1067,1067,1067,600
20230703,101900,113612418,1067,1067,1067,1067,0
20230703,101800,113612418,1067,1067,1067,1067,166
20230703,101700,113435296,1067,1068,1068,1067,501
20230703,101600,112900229,1068,1068,1068,1068,0
20230703,101500,112900229,1068,1068,1068,1068,0
20230703,101400,112900229,1068,1067,1068,1067,10
20230703,101300,112889554,1068,1068,1068,1068,0
20230703,101200,112889554,1068,1068,1068,1068,0
20230703,101100,112889554,1068,1067,1068,1067,862
20230703,101000,111969795,1068,1068,1068,1068,103
20230703,100900,111859791,1067,1067,1067,1067,0
20230703,100800,111859791,1067,1068,1068,1067,315
20230703,100700,111523671,1068,1068,1068,1068,0
20230703,100600,111523671,1068,1069,1069,1067,106
20230703,100500,111410562,1067,1067,1067,1067,2
20230703,100400,111408428,1069,1069,1069,1069,0
20230703,100300,111408428,1069,1069,1069,1069,0
20230703,100200,111408428,1069,1069,1069,1069,101
20230703,100100,111300459,1067,1068,1069,1067,2597
20230703,100000,108529039,1068,1069,1069,1068,34
20230703,095900,108492707,1070,1070,1070,1070,0
20230703,095800,108492707,1070,1070,1070,1070,0
20230703,095700,108492707,1070,1070,1070,1070,100
20230703,095600,108385707,1070,1070,1070,1070,0
20230703,095500,108385707,1070,1070,1070,1070,200
20230703,095400,108171707,1070,1069,1070,1069,73
20230703,095300,108093669,1070,1070,1070,1070,14
20230703,095200,108078689,1071,1070,1071,1070,34
20230703,095100,108042306,1071,1070,1071,1070,521
20230703,095000,107484335,1070,1070,1071,1070,174
20230703,094900,107298143,1071,1070,1071,1070,1215
20230703,094800,105997441,1070,1069,1070,1069,18257
20230703,094700,86462825,1069,1069,1069,1069,11566
20230703,094600,74098771,1069,1069,1069,1069,10
20230703,094500,74088081,1069,1069,1069,1069,11
20230703,094400,74076322,1069,1069,1069,1069,187
20230703,094300,73876419,1069,1069,1069,1069,6
20230703,094200,73870005,1068,1068,1068,1068,1797
20230703,094100,71950809,1068,1068,1068,1067,46
20230703,094000,71901682,1067,1067,1067,1067,0
20230703,093900,71901682,1067,1068,1068,1067,944
20230703,093800,70894433,1068,1068,1068,1068,3
20230703,093700,70891229,1067,1068,1068,1067,2
20230703,093600,70889094,1068,1068,1068,1068,218
20230703,093500,70656270,1069,1069,1069,1069,0
20230703,093400,70656270,1069,1069,1069,1069,1
20230703,093300,70655201,1067,1067,1067,1067,50
20230703,093200,70601851,1069,1069,1069,1069,1
20230703,093100,70600782,1070,1068,1070,1068,11482
20230703,093000,58331754,1068,1068,1068,1068,1
20230703,092900,58330686,1066,1066,1066,1066,3186
20230703,092800,54934410,1066,1064,1066,1064,331
20230703,092700,54582224,1064,1064,1064,1064,200
20230703,092600,54369424,1064,1064,1064,1064,749
20230703,092500,53572488,1064,1064,1064,1064,1017
20230703,092400,52490400,1064,1066,1066,1064,1030
20230703,092300,51394400,1067,1067,1067,1067,457
20230703,092200,50906781,1067,1067,1067,1067,20
20230703,092100,50885441,1068,1068,1068,1068,50
20230703,092000,50832041,1068,1068,1068,1068,10
20230703,091900,50821361,1064,1064,1064,1064,980
20230703,091800,49778641,1064,1064,1064,1064,1002
20230703,091700,48712513,1068,1068,1068,1068,0
20230703,091600,48712513,1068,1065,1068,1065,1146
20230703,091500,47492020,1065,1068,1068,1065,4952
20230703,091400,42216328,1069,1068,1069,1068,1497
20230703,091300,40617432,1068,1068,1068,1068,2000
20230703,091200,38481432,1068,1067,1068,1067,63
20230703,091100,38414209,1067,1065,1067,1065,3373
20230703,091000,34821960,1065,1063,1065,1063,905
20230703,090900,33859891,1063,1063,1063,1063,2
20230703,090800,33857765,1060,1063,1063,1060,1800
20230703,090700,31947096,1065,1066,1066,1065,1153
20230703,090600,30718501,1066,1065,1066,1065,2
20230703,090500,30716370,1066,1067,1070,1066,10136
20230703,090400,19909951,1070,1067,1070,1067,1273
20230703,090300,18551636,1070,1070,1070,1070,4096
20230703,090200,14168916,1067,1067,1069,1067,3586
20230703,090100,10339263,1067,1066,1067,1066,4832
20230703,090000,5185686,1065,1064,1065,1063,4873