stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,184900,771078025,1012,1012,1012,1012,9104
20230706,184800,771078025,1012,1012,1012,1012,0
20230706,184700,771078025,1012,1012,1012,1012,0
20230706,184600,771078025,1012,1012,1012,1012,0
20230706,184500,771078025,1012,1012,1012,1012,0
20230706,184400,771078025,1012,1012,1012,1012,0
20230706,184300,771078025,1012,1012,1012,1012,0
20230706,184200,771078025,1012,1012,1012,1012,0
20230706,184100,771078025,1012,1012,1012,1012,0
20230706,184000,771078025,1012,1012,1012,1012,0
20230706,183900,771078025,1012,1012,1012,1012,0
20230706,183800,771078025,1012,1012,1012,1012,0
20230706,183700,771078025,1012,1012,1012,1012,0
20230706,183600,771078025,1012,1012,1012,1012,0
20230706,183500,771078025,1012,1012,1012,1012,0
20230706,183400,771078025,1012,1012,1012,1012,0
20230706,183300,771078025,1012,1012,1012,1012,0
20230706,183200,771078025,1012,1012,1012,1012,0
20230706,183100,771078025,1012,1012,1012,1012,0
20230706,183000,771078025,1012,1012,1012,1012,0
20230706,182900,771078025,1012,1012,1012,1012,0
20230706,182800,771078025,1012,1012,1012,1012,0
20230706,182700,771078025,1012,1012,1012,1012,0
20230706,182600,771078025,1012,1012,1012,1012,0
20230706,182500,771078025,1012,1012,1012,1012,0
20230706,182400,771078025,1012,1012,1012,1012,0
20230706,182300,771078025,1012,1012,1012,1012,0
20230706,182200,771078025,1012,1012,1012,1012,0
20230706,182100,771078025,1012,1012,1012,1012,0
20230706,182000,771078025,1012,1012,1012,1012,0
20230706,181900,771078025,1012,1012,1012,1012,9104
20230706,181800,771078025,1012,1012,1012,1012,0
20230706,181700,771078025,1012,1012,1012,1012,0
20230706,181600,771078025,1012,1012,1012,1012,0
20230706,181500,771078025,1012,1012,1012,1012,0
20230706,181400,771078025,1012,1012,1012,1012,0
20230706,181300,771078025,1012,1012,1012,1012,0
20230706,181200,771078025,1012,1012,1012,1012,0
20230706,181100,771078025,1012,1012,1012,1012,0
20230706,181000,771078025,1012,1012,1012,1012,0
20230706,180900,771078025,1012,1012,1012,1012,0
20230706,180800,771078025,1012,1012,1012,1012,0
20230706,180700,771078025,1012,1012,1012,1012,0
20230706,180600,771078025,1012,1012,1012,1012,0
20230706,180500,771078025,1012,1012,1012,1012,0
20230706,180400,771078025,1012,1012,1012,1012,0
20230706,180300,771078025,1012,1012,1012,1012,0
20230706,180200,771078025,1012,1012,1012,1012,0
20230706,180100,771078025,1012,1012,1012,1012,0
20230706,180000,771078025,1012,1012,1012,1012,0
20230706,175900,771078025,1012,1012,1012,1012,0
20230706,175800,771078025,1012,1012,1012,1012,0
20230706,175700,771078025,1012,1012,1012,1012,0
20230706,175600,771078025,1012,1012,1012,1012,0
20230706,175500,771078025,1012,1012,1012,1012,0
20230706,175400,771078025,1012,1012,1012,1012,0
20230706,175300,771078025,1012,1012,1012,1012,0
20230706,175200,771078025,1012,1012,1012,1012,0
20230706,175100,771078025,1012,1012,1012,1012,0
20230706,175000,771078025,1012,1012,1012,1012,0
20230706,174900,771078025,1012,1012,1012,1012,9104
20230706,174800,771078025,1012,1012,1012,1012,0
20230706,174700,771078025,1012,1012,1012,1012,0
20230706,174600,771078025,1012,1012,1012,1012,0
20230706,174500,771078025,1012,1012,1012,1012,0
20230706,174400,771078025,1012,1012,1012,1012,0
20230706,174300,771078025,1012,1012,1012,1012,0
20230706,174200,771078025,1012,1012,1012,1012,0
20230706,174100,771078025,1012,1012,1012,1012,0
20230706,174000,771078025,1012,1012,1012,1012,0
20230706,173900,771078025,1012,1012,1012,1012,0
20230706,173800,771078025,1012,1012,1012,1012,0
20230706,173700,771078025,1012,1012,1012,1012,0
20230706,173600,771078025,1012,1012,1012,1012,0
20230706,173500,771078025,1012,1012,1012,1012,0
20230706,173400,771078025,1012,1012,1012,1012,0
20230706,173300,771078025,1012,1012,1012,1012,0
20230706,173200,771078025,1012,1012,1012,1012,0
20230706,173100,771078025,1012,1012,1012,1012,0
20230706,173000,771078025,1012,1012,1012,1012,0
20230706,172900,771078025,1012,1012,1012,1012,0
20230706,172800,771078025,1012,1012,1012,1012,0
20230706,172700,771078025,1012,1012,1012,1012,0
20230706,172600,771078025,1012,1012,1012,1012,0
20230706,172500,771078025,1012,1012,1012,1012,0
20230706,172400,771078025,1012,1012,1012,1012,0
20230706,172300,771078025,1012,1012,1012,1012,0
20230706,172200,771078025,1012,1012,1012,1012,0
20230706,172100,771078025,1012,1012,1012,1012,0
20230706,172000,771078025,1012,1012,1012,1012,0
20230706,171900,771078025,1012,1012,1012,1012,9104
20230706,171800,771078025,1012,1012,1012,1012,0
20230706,171700,771078025,1012,1012,1012,1012,0
20230706,171600,771078025,1012,1012,1012,1012,0
20230706,171500,771078025,1012,1012,1012,1012,0
20230706,171400,771078025,1012,1012,1012,1012,0
20230706,171300,771078025,1012,1012,1012,1012,0
20230706,171200,771078025,1012,1012,1012,1012,0
20230706,171100,771078025,1012,1012,1012,1012,0
20230706,171000,771078025,1012,1012,1012,1012,0
20230706,170900,771078025,1012,1012,1012,1012,0
20230706,170800,771078025,1012,1012,1012,1012,0
20230706,170700,771078025,1012,1012,1012,1012,0
20230706,170600,771078025,1012,1012,1012,1012,0
20230706,170500,771078025,1012,1012,1012,1012,0
20230706,170400,771078025,1012,1012,1012,1012,0
20230706,170300,771078025,1012,1012,1012,1012,0
20230706,170200,771078025,1012,1012,1012,1012,0
20230706,170100,771078025,1012,1012,1012,1012,0
20230706,170000,771078025,1012,1012,1012,1012,0
20230706,165900,771078025,1012,1012,1012,1012,0
20230706,165800,771078025,1012,1012,1012,1012,0
20230706,165700,771078025,1012,1012,1012,1012,0
20230706,165600,771078025,1012,1012,1012,1012,0
20230706,165500,771078025,1012,1012,1012,1012,0
20230706,165400,771078025,1012,1012,1012,1012,0
20230706,165300,771078025,1012,1012,1012,1012,0
20230706,165200,771078025,1012,1012,1012,1012,0
20230706,165100,771078025,1012,1012,1012,1012,0
20230706,165000,771078025,1012,1012,1012,1012,0
20230706,164900,771078025,1012,1012,1012,1012,9104
20230706,164800,771078025,1012,1012,1012,1012,0
20230706,164700,771078025,1012,1012,1012,1012,0
20230706,164600,771078025,1012,1012,1012,1012,0
20230706,164500,771078025,1012,1012,1012,1012,0
20230706,164400,771078025,1012,1012,1012,1012,0
20230706,164300,771078025,1012,1012,1012,1012,0
20230706,164200,771078025,1012,1012,1012,1012,0
20230706,164100,771078025,1012,1012,1012,1012,0
20230706,164000,771078025,1012,1012,1012,1012,0
20230706,163900,771078025,1012,1012,1012,1012,0
20230706,163800,771078025,1012,1012,1012,1012,0
20230706,163700,771078025,1012,1012,1012,1012,0
20230706,163600,771078025,1012,1012,1012,1012,0
20230706,163500,771078025,1012,1012,1012,1012,0
20230706,163400,771078025,1012,1012,1012,1012,0
20230706,163300,771078025,1012,1012,1012,1012,0
20230706,163200,771078025,1012,1012,1012,1012,0
20230706,163100,771078025,1012,1012,1012,1012,0
20230706,163000,771078025,1012,1012,1012,1012,0
20230706,162900,771078025,1012,1012,1012,1012,0
20230706,162800,771078025,1012,1012,1012,1012,0
20230706,162700,771078025,1012,1012,1012,1012,0
20230706,162600,771078025,1012,1012,1012,1012,0
20230706,162500,771078025,1012,1012,1012,1012,0
20230706,162400,771078025,1012,1012,1012,1012,0
20230706,162300,771078025,1012,1012,1012,1012,0
20230706,162200,771078025,1012,1012,1012,1012,0
20230706,162100,771078025,1012,1012,1012,1012,0
20230706,162000,771078025,1012,1012,1012,1012,0
20230706,161900,771078025,1012,1012,1012,1012,9104
20230706,161800,771078025,1012,1012,1012,1012,0
20230706,161700,771078025,1012,1012,1012,1012,0
20230706,161600,771078025,1012,1012,1012,1012,0
20230706,161500,771078025,1012,1012,1012,1012,0
20230706,161400,771078025,1012,1012,1012,1012,0
20230706,161300,771078025,1012,1012,1012,1012,0
20230706,161200,771078025,1012,1012,1012,1012,0
20230706,161100,771078025,1012,1012,1012,1012,0
20230706,161000,771078025,1012,1012,1012,1012,0
20230706,160900,771078025,1012,1012,1012,1012,0
20230706,160800,771078025,1012,1012,1012,1012,0
20230706,160700,771078025,1012,1012,1012,1012,0
20230706,160600,771078025,1012,1012,1012,1012,0
20230706,160500,771078025,1012,1012,1012,1012,0
20230706,160400,771078025,1012,1012,1012,1012,0
20230706,160300,771078025,1012,1012,1012,1012,0
20230706,160200,771078025,1012,1012,1012,1012,0
20230706,160100,771078025,1012,1012,1012,1012,0
20230706,160000,771078025,1012,1012,1012,1012,0
20230706,155900,771078025,1012,1012,1012,1012,0
20230706,155800,771078025,1012,1012,1012,1012,0
20230706,155700,771078025,1012,1012,1012,1012,0
20230706,155600,771078025,1012,1012,1012,1012,0
20230706,155500,771078025,1012,1012,1012,1012,0
20230706,155400,771078025,1012,1012,1012,1012,0
20230706,155300,771078025,1012,1012,1012,1012,0
20230706,155200,771078025,1012,1012,1012,1012,0
20230706,155100,771078025,1012,1012,1012,1012,0
20230706,155000,771078025,1012,1012,1012,1012,0
20230706,154900,771078025,1012,1012,1012,1012,9104
20230706,154800,771078025,1012,1012,1012,1012,0
20230706,154700,771078025,1012,1012,1012,1012,0
20230706,154600,771078025,1012,1012,1012,1012,0
20230706,154500,771078025,1012,1012,1012,1012,0
20230706,154400,771078025,1012,1012,1012,1012,0
20230706,154300,771078025,1012,1012,1012,1012,0
20230706,154200,771078025,1012,1012,1012,1012,0
20230706,154100,771078025,1012,1012,1012,1012,0
20230706,154000,771078025,1012,1012,1012,1012,0
20230706,153900,771078025,1012,1012,1012,1012,0
20230706,153800,771078025,1012,1012,1012,1012,0
20230706,153700,771078025,1012,1012,1012,1012,0
20230706,153600,771078025,1012,1012,1012,1012,0
20230706,153500,771078025,1012,1012,1012,1012,0
20230706,153400,771078025,1012,1012,1012,1012,0
20230706,153300,771078025,1012,1012,1012,1012,0
20230706,153200,771078025,1012,1012,1012,1012,0
20230706,153100,771078025,1012,1012,1012,1012,0
20230706,153000,771078025,1012,1012,1012,1012,9104
20230706,152900,761864777,1010,1010,1010,1010,0
20230706,152800,761864777,1010,1010,1010,1010,0
20230706,152700,761864777,1010,1010,1010,1010,0
20230706,152600,761864777,1010,1010,1010,1010,0
20230706,152500,761864777,1010,1010,1010,1010,0
20230706,152400,761864777,1010,1010,1010,1010,0
20230706,152300,761864777,1010,1010,1010,1010,0
20230706,152200,761864777,1010,1010,1010,1010,0
20230706,152100,761864777,1010,1010,1010,1010,0
20230706,152000,761864777,1010,1010,1010,1010,0
20230706,151900,761864777,1010,1009,1010,1009,13590
20230706,151800,748140995,1009,1009,1010,1009,9681
20230706,151700,738372366,1010,1010,1010,1010,302
20230706,151600,738067346,1010,1010,1010,1010,4032
20230706,151500,733995026,1010,1010,1011,1010,26128
20230706,151400,707605642,1011,1012,1012,1010,13437
20230706,151300,694021645,1012,1012,1012,1012,30
20230706,151200,693991285,1012,1012,1012,1012,102
20230706,151100,693888061,1012,1012,1012,1012,202
20230706,151000,693683637,1012,1011,1012,1011,1072
20230706,150900,692599794,1012,1012,1012,1011,1702
20230706,150800,690877870,1012,1012,1012,1012,3750
20230706,150700,687082870,1012,1011,1012,1011,2950
20230706,150600,684100419,1012,1013,1013,1011,1504
20230706,150500,682577870,1011,1012,1012,1011,30000
20230706,150400,652237148,1013,1013,1013,1013,110
20230706,150300,652125718,1013,1013,1013,1013,503
20230706,150200,651616179,1013,1013,1013,1013,0
20230706,150100,651616179,1013,1013,1013,1013,60
20230706,150000,651555399,1013,1013,1013,1013,10
20230706,145900,651545269,1013,1013,1013,1013,199
20230706,145800,651343682,1013,1012,1013,1012,1233
20230706,145700,650095653,1013,1013,1013,1013,115
20230706,145600,649979158,1013,1013,1013,1013,10061
20230706,145500,639787365,1014,1014,1014,1014,20
20230706,145400,639767085,1014,1014,1014,1014,195
20230706,145300,639569355,1014,1014,1014,1014,4
20230706,145200,639565299,1013,1013,1013,1013,5000
20230706,145100,634500299,1015,1015,1015,1015,0
20230706,145000,634500299,1015,1014,1015,1014,902
20230706,144900,633585670,1014,1015,1015,1014,1101
20230706,144800,632469255,1014,1014,1014,1014,1000
20230706,144700,631455255,1015,1015,1015,1014,5
20230706,144600,631450183,1014,1014,1015,1014,1007
20230706,144500,630429084,1014,1014,1014,1014,10
20230706,144400,630418944,1014,1013,1014,1013,974
20230706,144300,629432281,1013,1013,1013,1012,13525
20230706,144200,615744456,1013,1012,1013,1012,201
20230706,144100,615541043,1012,1013,1013,1012,800
20230706,144000,614731143,1013,1013,1013,1013,0
20230706,143900,614731143,1013,1014,1014,1013,2025
20230706,143800,612679793,1014,1016,1016,1014,553
20230706,143700,612119045,1014,1014,1014,1014,0
20230706,143600,612119045,1014,1014,1014,1014,92
20230706,143500,612025757,1014,1014,1014,1014,8
20230706,143400,612017645,1015,1015,1015,1015,1
20230706,143300,612016630,1016,1016,1016,1014,155
20230706,143200,611859355,1016,1016,1016,1016,0
20230706,143100,611859355,1016,1016,1016,1016,50
20230706,143000,611808555,1016,1016,1016,1016,100
20230706,142900,611706955,1016,1016,1016,1016,161
20230706,142800,611543379,1013,1013,1013,1013,2
20230706,142700,611541353,1013,1013,1013,1013,19
20230706,142600,611522106,1016,1016,1016,1016,297
20230706,142500,611220354,1016,1013,1016,1013,193
20230706,142400,611024842,1013,1013,1013,1013,3146
20230706,142300,607837944,1012,1012,1012,1012,5431
20230706,142200,602341772,1013,1014,1014,1013,13284
20230706,142100,588884969,1014,1014,1014,1014,304
20230706,142000,588576713,1014,1014,1014,1014,300
20230706,141900,588272513,1015,1015,1015,1015,0
20230706,141800,588272513,1015,1016,1016,1015,24014
20230706,141700,563896292,1017,1017,1017,1017,0
20230706,141600,563896292,1017,1017,1017,1017,100
20230706,141500,563794592,1017,1017,1017,1017,111
20230706,141400,563681705,1017,1017,1017,1017,505
20230706,141300,563168120,1017,1017,1017,1017,81
20230706,141200,563085743,1017,1017,1017,1017,0
20230706,141100,563085743,1017,1017,1017,1017,1500
20230706,141000,561560243,1017,1017,1017,1017,0
20230706,140900,561560243,1017,1017,1017,1017,8
20230706,140800,561552107,1017,1017,1017,1017,10
20230706,140700,561541937,1017,1017,1017,1017,0
20230706,140600,561541937,1017,1015,1017,1015,2
20230706,140500,561539905,1017,1017,1017,1017,0
20230706,140400,561539905,1017,1017,1017,1017,0
20230706,140300,561539905,1017,1017,1017,1017,5034
20230706,140200,556420327,1017,1017,1017,1017,1001
20230706,140100,555402310,1017,1017,1017,1017,1
20230706,140000,555401293,1017,1017,1017,1017,0
20230706,135900,555401293,1017,1017,1017,1017,0
20230706,135800,555401293,1017,1015,1017,1014,2241
20230706,135700,553128624,1017,1017,1017,1017,0
20230706,135600,553128624,1017,1017,1017,1017,1
20230706,135500,553127607,1017,1015,1017,1015,1913
20230706,135400,551185906,1015,1015,1015,1015,1005
20230706,135300,550165831,1015,1015,1015,1015,0
20230706,135200,550165831,1015,1015,1015,1015,10
20230706,135100,550155681,1015,1015,1015,1015,3
20230706,135000,550152636,1015,1015,1015,1015,12
20230706,134900,550140456,1014,1014,1014,1014,0
20230706,134800,550140456,1014,1014,1014,1014,0
20230706,134700,550140456,1014,1014,1014,1014,490
20230706,134600,549643596,1014,1014,1014,1014,0
20230706,134500,549643596,1014,1014,1014,1014,0
20230706,134400,549643596,1014,1014,1014,1014,500
20230706,134300,549136596,1014,1014,1014,1014,50
20230706,134200,549085896,1015,1015,1015,1015,0
20230706,134100,549085896,1015,1015,1015,1015,92
20230706,134000,548992516,1015,1015,1015,1015,10
20230706,133900,548982366,1018,1018,1018,1018,0
20230706,133800,548982366,1018,1018,1018,1018,0
20230706,133700,548982366,1018,1018,1018,1018,3
20230706,133600,548979312,1013,1013,1013,1013,0
20230706,133500,548979312,1013,1013,1013,1013,1926
20230706,133400,547028274,1013,1012,1013,1012,10780
20230706,133300,536117933,1013,1013,1013,1013,100
20230706,133200,536016633,1013,1013,1013,1013,3
20230706,133100,536013594,1012,1012,1012,1012,247
20230706,133000,535763630,1013,1013,1013,1013,518
20230706,132900,535238896,1014,1014,1014,1014,204
20230706,132800,535032040,1014,1013,1014,1013,4010
20230706,132700,530966910,1014,1014,1014,1014,4100
20230706,132600,526809510,1014,1014,1014,1013,2502
20230706,132500,524272518,1014,1014,1014,1014,2
20230706,132400,524270490,1012,1011,1012,1011,2261
20230706,132300,521983989,1011,1013,1013,1011,9871
20230706,132200,511986249,1013,1014,1014,1013,2555
20230706,132100,509398028,1015,1015,1015,1015,2
20230706,132000,509395998,1014,1014,1014,1014,0
20230706,131900,509395998,1014,1015,1015,1014,301
20230706,131800,509090584,1015,1015,1015,1015,3
20230706,131700,509087539,1013,1015,1015,1013,4560
20230706,131600,504459997,1015,1015,1015,1015,426
20230706,131500,504027607,1018,1015,1018,1015,2236
20230706,131400,501758064,1014,1015,1015,1014,437
20230706,131300,501314944,1015,1015,1015,1014,4613
20230706,131200,496636749,1015,1014,1015,1014,2510
20230706,131100,494091599,1014,1015,1015,1014,1100
20230706,131000,492976099,1015,1015,1015,1014,10238
20230706,130900,482589609,1018,1018,1018,1018,4
20230706,130800,482585537,1014,1014,1014,1014,320
20230706,130700,482261057,1015,1015,1018,1015,4140
20230706,130600,478058954,1015,1014,1015,1014,658
20230706,130500,477391209,1015,1016,1016,1015,43313
20230706,130400,433421243,1016,1018,1018,1016,14350
20230706,130300,418831585,1018,1018,1018,1018,6073
20230706,130200,412649271,1018,1020,1020,1018,55122
20230706,130100,356443807,1020,1021,1021,1020,1008
20230706,130000,355415639,1021,1021,1021,1021,100
20230706,125900,355313539,1021,1021,1021,1021,3
20230706,125800,355310476,1021,1021,1021,1021,2000
20230706,125700,353268476,1021,1020,1021,1020,2500
20230706,125600,350716176,1021,1021,1021,1021,5
20230706,125500,350711071,1021,1021,1021,1021,300
20230706,125400,350404771,1022,1022,1022,1021,6590
20230706,125300,343669881,1021,1022,1022,1021,3012
20230706,125200,340591629,1022,1022,1022,1022,0
20230706,125100,340591629,1022,1020,1022,1020,4820
20230706,125000,335675225,1021,1021,1021,1021,50
20230706,124900,335624175,1021,1021,1021,1020,20745
20230706,124800,314443830,1021,1021,1021,1021,2000
20230706,124700,312401830,1022,1022,1022,1022,2
20230706,124600,312399786,1021,1021,1021,1021,3800
20230706,124500,308519986,1022,1022,1022,1022,25
20230706,124400,308494436,1022,1022,1022,1022,0
20230706,124300,308494436,1022,1022,1022,1022,0
20230706,124200,308494436,1022,1022,1022,1022,90
20230706,124100,308402456,1022,1022,1022,1022,0
20230706,124000,308402456,1022,1022,1022,1022,2876
20230706,123900,305463184,1022,1022,1022,1022,5
20230706,123800,305458074,1022,1022,1022,1022,42
20230706,123700,305415150,1022,1022,1022,1022,0
20230706,123600,305415150,1022,1022,1022,1022,0
20230706,123500,305415150,1022,1022,1022,1022,2
20230706,123400,305413106,1022,1022,1022,1022,992
20230706,123300,304399282,1022,1021,1022,1021,1602
20230706,123200,302762638,1021,1022,1022,1021,1006
20230706,123100,301735506,1022,1022,1022,1022,500
20230706,123000,301224506,1022,1022,1022,1022,29
20230706,122900,301194868,1022,1022,1022,1021,103
20230706,122800,301089603,1022,1022,1022,1022,1000
20230706,122700,300067603,1022,1023,1023,1022,122
20230706,122600,299942897,1023,1022,1023,1022,113
20230706,122500,299827398,1022,1022,1022,1022,0
20230706,122400,299827398,1022,1023,1023,1022,6
20230706,122300,299821263,1023,1023,1023,1023,1001
20230706,122200,298797240,1022,1022,1022,1022,1000
20230706,122100,297775240,1022,1022,1022,1022,12003
20230706,122000,285508174,1022,1022,1022,1022,5
20230706,121900,285503064,1023,1023,1023,1023,4
20230706,121800,285498972,1023,1023,1023,1023,0
20230706,121700,285498972,1023,1023,1023,1023,8363
20230706,121600,276943623,1024,1024,1024,1024,5
20230706,121500,276938503,1024,1024,1024,1024,0
20230706,121400,276938503,1024,1024,1024,1024,4265
20230706,121300,272571143,1024,1024,1024,1023,826
20230706,121200,271725972,1024,1024,1024,1024,0
20230706,121100,271725972,1024,1024,1024,1024,2
20230706,121000,271723924,1023,1023,1023,1023,1584
20230706,120900,270103492,1023,1022,1023,1022,102
20230706,120800,269999246,1022,1023,1023,1022,2
20230706,120700,269997201,1022,1022,1022,1022,0
20230706,120600,269997201,1022,1022,1022,1022,1002
20230706,120500,268973157,1022,1022,1022,1022,0
20230706,120400,268973157,1022,1021,1022,1021,520
20230706,120300,268442217,1023,1022,1023,1022,12
20230706,120200,268429943,1022,1022,1022,1022,36
20230706,120100,268393151,1023,1023,1023,1023,1
20230706,120000,268392128,1022,1022,1022,1022,0
20230706,115900,268392128,1022,1022,1022,1022,300
20230706,115800,268085528,1022,1022,1022,1022,531
20230706,115700,267542846,1022,1022,1022,1022,579
20230706,115600,266951108,1022,1022,1022,1022,10
20230706,115500,266940888,1022,1022,1022,1022,0
20230706,115400,266940888,1022,1022,1022,1022,10
20230706,115300,266930668,1023,1022,1023,1021,1657
20230706,115200,265236605,1022,1022,1022,1022,102
20230706,115100,265132361,1022,1022,1022,1021,323
20230706,115000,264802264,1021,1021,1021,1021,1
20230706,114900,264801243,1022,1022,1022,1022,82
20230706,114800,264717439,1022,1022,1022,1022,856
20230706,114700,263842607,1022,1022,1022,1022,50
20230706,114600,263791507,1022,1022,1022,1022,240
20230706,114500,263546227,1022,1022,1022,1022,4
20230706,114400,263542139,1022,1022,1022,1022,1
20230706,114300,263541117,1022,1021,1022,1021,3585
20230706,114200,259880826,1022,1022,1022,1022,270
20230706,114100,259604886,1022,1022,1022,1022,120
20230706,114000,259482246,1022,1022,1022,1022,15450
20230706,113900,243692346,1022,1022,1022,1022,0
20230706,113800,243692346,1022,1022,1022,1022,0
20230706,113700,243692346,1022,1022,1022,1022,0
20230706,113600,243692346,1022,1022,1022,1022,0
20230706,113500,243692346,1022,1023,1023,1022,3585
20230706,113400,240028475,1022,1022,1022,1022,0
20230706,113300,240028475,1022,1022,1022,1022,168
20230706,113200,239856779,1023,1023,1023,1023,3
20230706,113100,239853710,1025,1025,1025,1025,0
20230706,113000,239853710,1025,1023,1025,1023,10281
20230706,112900,229336117,1024,1024,1024,1024,0
20230706,112800,229336117,1024,1024,1024,1024,1029
20230706,112700,228282421,1024,1024,1024,1024,24
20230706,112600,228257845,1024,1024,1024,1024,0
20230706,112500,228257845,1024,1024,1024,1024,292
20230706,112400,227958837,1024,1024,1024,1024,1
20230706,112300,227957813,1024,1023,1024,1023,84
20230706,112200,227871877,1025,1025,1025,1025,3
20230706,112100,227868802,1023,1023,1023,1023,1010
20230706,112000,226835572,1025,1025,1025,1025,3
20230706,111900,226832497,1023,1023,1023,1023,222
20230706,111800,226605391,1025,1023,1025,1023,2
20230706,111700,226603343,1025,1023,1025,1023,4200
20230706,111600,222302743,1023,1023,1023,1023,0
20230706,111500,222302743,1023,1023,1023,1023,0
20230706,111400,222302743,1023,1023,1023,1023,0
20230706,111300,222302743,1023,1023,1023,1023,4
20230706,111200,222298651,1022,1022,1022,1022,199
20230706,111100,222095273,1022,1023,1023,1022,3213
20230706,111000,218811584,1022,1023,1023,1022,2085
20230706,110900,216679711,1022,1022,1022,1022,300
20230706,110800,216373111,1023,1023,1023,1023,1725
20230706,110700,214608436,1023,1023,1023,1022,662
20230706,110600,213931247,1025,1025,1025,1025,0
20230706,110500,213931247,1025,1025,1025,1025,1
20230706,110400,213930222,1023,1023,1023,1023,0
20230706,110300,213930222,1023,1023,1023,1022,504
20230706,110200,213414631,1023,1023,1023,1023,48
20230706,110100,213365527,1026,1026,1026,1026,0
20230706,110000,213365527,1026,1024,1026,1023,1404
20230706,105900,211929213,1024,1026,1026,1024,11
20230706,105800,211917947,1024,1024,1024,1024,50
20230706,105700,211866747,1026,1026,1026,1026,5
20230706,105600,211861617,1026,1026,1026,1026,10
20230706,105500,211851357,1026,1026,1026,1026,1
20230706,105400,211850331,1023,1024,1024,1023,2431
20230706,105300,209361287,1024,1024,1024,1024,1000
20230706,105200,208337287,1024,1024,1024,1024,0
20230706,105100,208337287,1024,1024,1024,1024,100
20230706,105000,208234887,1026,1026,1026,1026,0
20230706,104900,208234887,1026,1026,1026,1026,3
20230706,104800,208231809,1023,1023,1023,1023,0
20230706,104700,208231809,1023,1023,1023,1023,22
20230706,104600,208209303,1026,1023,1026,1023,11
20230706,104500,208198047,1026,1026,1026,1026,0
20230706,104400,208198047,1026,1026,1026,1026,10
20230706,104300,208187787,1026,1025,1026,1025,101
20230706,104200,208084254,1023,1024,1024,1023,40
20230706,104100,208043333,1025,1025,1025,1025,105
20230706,104000,207935708,1025,1025,1025,1025,13
20230706,103900,207922383,1025,1023,1025,1023,19157
20230706,103800,188324764,1025,1025,1025,1025,5
20230706,103700,188319639,1023,1025,1025,1023,3481
20230706,103600,184756370,1025,1025,1025,1025,102
20230706,103500,184651820,1027,1027,1027,1027,1
20230706,103400,184650793,1026,1026,1026,1026,0
20230706,103300,184650793,1026,1026,1026,1026,1203
20230706,103200,183416515,1025,1025,1025,1025,0
20230706,103100,183416515,1025,1025,1025,1025,0
20230706,103000,183416515,1025,1025,1025,1025,0
20230706,102900,183416515,1025,1025,1025,1025,0
20230706,102800,183416515,1025,1025,1025,1025,0
20230706,102700,183416515,1025,1025,1025,1025,2
20230706,102600,183414465,1025,1025,1025,1025,0
20230706,102500,183414465,1025,1025,1025,1025,0
20230706,102400,183414465,1025,1025,1025,1025,2145
20230706,102300,181215840,1023,1023,1023,1023,38
20230706,102200,181176966,1023,1023,1023,1023,54
20230706,102100,181121724,1023,1023,1023,1023,2208
20230706,102000,178862940,1023,1023,1023,1023,0
20230706,101900,178862940,1023,1023,1023,1023,0
20230706,101800,178862940,1023,1023,1023,1023,0
20230706,101700,178862940,1023,1023,1023,1023,0
20230706,101600,178862940,1023,1023,1023,1023,3000
20230706,101500,175793940,1023,1023,1023,1023,97
20230706,101400,175694709,1024,1024,1024,1024,1147
20230706,101300,174520181,1024,1024,1024,1024,3
20230706,101200,174517109,1024,1024,1024,1024,975
20230706,101100,173518709,1024,1024,1024,1024,0
20230706,101000,173518709,1024,1024,1024,1024,7179
20230706,100900,166167413,1024,1024,1024,1024,489
20230706,100800,165666677,1024,1024,1024,1024,0
20230706,100700,165666677,1024,1024,1024,1024,0
20230706,100600,165666677,1024,1024,1024,1024,0
20230706,100500,165666677,1024,1024,1024,1024,1350
20230706,100400,164284277,1023,1023,1023,1023,635
20230706,100300,163634672,1023,1023,1024,1023,3790
20230706,100200,159757452,1023,1024,1024,1023,1550
20230706,100100,158171602,1026,1026,1026,1026,100
20230706,100000,158069002,1026,1026,1026,1026,1
20230706,095900,158067976,1023,1026,1026,1023,1001
20230706,095800,157043950,1023,1025,1025,1023,6961
20230706,095700,149920479,1026,1026,1026,1026,0
20230706,095600,149920479,1026,1026,1026,1026,3
20230706,095500,149917401,1026,1026,1026,1026,194
20230706,095400,149718357,1027,1027,1027,1027,0
20230706,095300,149718357,1027,1027,1027,1027,4
20230706,095200,149714249,1027,1025,1027,1025,817
20230706,095100,148876820,1025,1025,1025,1025,0
20230706,095000,148876820,1025,1025,1025,1025,0
20230706,094900,148876820,1025,1027,1027,1025,300
20230706,094800,148569120,1027,1027,1027,1027,0
20230706,094700,148569120,1027,1027,1027,1027,0
20230706,094600,148569120,1027,1027,1027,1027,1
20230706,094500,148568093,1024,1024,1024,1024,0
20230706,094400,148568093,1024,1024,1024,1024,1200
20230706,094300,147339293,1024,1025,1025,1024,446
20230706,094200,146882327,1027,1027,1027,1027,2
20230706,094100,146880273,1027,1027,1027,1027,0
20230706,094000,146880273,1027,1027,1027,1027,0
20230706,093900,146880273,1027,1027,1027,1027,0
20230706,093800,146880273,1027,1027,1027,1027,0
20230706,093700,146880273,1027,1027,1027,1027,780
20230706,093600,146079213,1027,1027,1027,1027,11
20230706,093500,146067916,1027,1027,1027,1027,178
20230706,093400,145885110,1027,1027,1027,1027,11
20230706,093300,145873813,1027,1027,1027,1027,0
20230706,093200,145873813,1027,1027,1027,1027,6
20230706,093100,145867651,1027,1028,1028,1027,2
20230706,093000,145865596,1028,1025,1028,1025,310
20230706,092900,145547816,1025,1025,1025,1025,4934
20230706,092800,140490466,1025,1025,1025,1025,0
20230706,092700,140490466,1025,1024,1025,1024,4002
20230706,092600,136392416,1025,1025,1025,1025,64
20230706,092500,136326816,1025,1025,1025,1025,0
20230706,092400,136326816,1025,1025,1025,1025,0
20230706,092300,136326816,1025,1025,1025,1025,81
20230706,092200,136243791,1025,1025,1025,1025,1
20230706,092100,136242766,1025,1027,1027,1025,1110
20230706,092000,135104416,1029,1029,1029,1029,3000
20230706,091900,132017416,1029,1029,1029,1029,2
20230706,091800,132015358,1028,1028,1028,1028,0
20230706,091700,132015358,1028,1027,1028,1027,39
20230706,091600,131975303,1027,1024,1027,1024,13
20230706,091500,131961975,1024,1023,1024,1023,1012
20230706,091400,130926696,1024,1023,1024,1023,27
20230706,091300,130899074,1022,1022,1023,1022,1228
20230706,091200,129644042,1023,1024,1024,1023,1935
20230706,091100,127663525,1024,1026,1026,1024,99552
20230706,091000,25625875,1032,1032,1032,1032,0
20230706,090900,25625875,1032,1032,1032,1032,0
20230706,090800,25625875,1032,1032,1032,1032,0
20230706,090700,25625875,1032,1026,1032,1024,7003
20230706,090600,18451518,1026,1028,1032,1026,1004
20230706,090500,17421384,1032,1032,1032,1032,99
20230706,090400,17319216,1031,1031,1031,1031,973
20230706,090300,16316053,1031,1028,1031,1027,2825
20230706,090200,13413594,1033,1033,1033,1033,4
20230706,090100,13409462,1031,1033,1033,1031,9734
20230706,090000,3373690,1029,1030,1033,1029,3276