stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,185000,185936060,2665,2665,2665,2665,1796
20230703,184900,185936060,2665,2665,2665,2665,0
20230703,184800,185936060,2665,2665,2665,2665,0
20230703,184700,185936060,2665,2665,2665,2665,0
20230703,184600,185936060,2665,2665,2665,2665,0
20230703,184500,185936060,2665,2665,2665,2665,0
20230703,184400,185936060,2665,2665,2665,2665,0
20230703,184300,185936060,2665,2665,2665,2665,0
20230703,184200,185936060,2665,2665,2665,2665,0
20230703,184100,185936060,2665,2665,2665,2665,0
20230703,184000,185936060,2665,2665,2665,2665,0
20230703,183900,185936060,2665,2665,2665,2665,0
20230703,183800,185936060,2665,2665,2665,2665,0
20230703,183700,185936060,2665,2665,2665,2665,0
20230703,183600,185936060,2665,2665,2665,2665,0
20230703,183500,185936060,2665,2665,2665,2665,0
20230703,183400,185936060,2665,2665,2665,2665,0
20230703,183300,185936060,2665,2665,2665,2665,0
20230703,183200,185936060,2665,2665,2665,2665,0
20230703,183100,185936060,2665,2665,2665,2665,0
20230703,183000,185936060,2665,2665,2665,2665,0
20230703,182900,185936060,2665,2665,2665,2665,0
20230703,182800,185936060,2665,2665,2665,2665,0
20230703,182700,185936060,2665,2665,2665,2665,0
20230703,182600,185936060,2665,2665,2665,2665,0
20230703,182500,185936060,2665,2665,2665,2665,0
20230703,182400,185936060,2665,2665,2665,2665,0
20230703,182300,185936060,2665,2665,2665,2665,0
20230703,182200,185936060,2665,2665,2665,2665,0
20230703,182100,185936060,2665,2665,2665,2665,0
20230703,182000,185936060,2665,2665,2665,2665,1796
20230703,181900,185936060,2665,2665,2665,2665,0
20230703,181800,185936060,2665,2665,2665,2665,0
20230703,181700,185936060,2665,2665,2665,2665,0
20230703,181600,185936060,2665,2665,2665,2665,0
20230703,181500,185936060,2665,2665,2665,2665,0
20230703,181400,185936060,2665,2665,2665,2665,0
20230703,181300,185936060,2665,2665,2665,2665,0
20230703,181200,185936060,2665,2665,2665,2665,0
20230703,181100,185936060,2665,2665,2665,2665,0
20230703,181000,185936060,2665,2665,2665,2665,0
20230703,180900,185936060,2665,2665,2665,2665,0
20230703,180800,185936060,2665,2665,2665,2665,0
20230703,180700,185936060,2665,2665,2665,2665,0
20230703,180600,185936060,2665,2665,2665,2665,0
20230703,180500,185936060,2665,2665,2665,2665,0
20230703,180400,185936060,2665,2665,2665,2665,0
20230703,180300,185936060,2665,2665,2665,2665,0
20230703,180200,185936060,2665,2665,2665,2665,0
20230703,180100,185936060,2665,2665,2665,2665,0
20230703,180000,185936060,2665,2665,2665,2665,0
20230703,175900,185936060,2665,2665,2665,2665,0
20230703,175800,185936060,2665,2665,2665,2665,0
20230703,175700,185936060,2665,2665,2665,2665,0
20230703,175600,185936060,2665,2665,2665,2665,0
20230703,175500,185936060,2665,2665,2665,2665,0
20230703,175400,185936060,2665,2665,2665,2665,0
20230703,175300,185936060,2665,2665,2665,2665,0
20230703,175200,185936060,2665,2665,2665,2665,0
20230703,175100,185936060,2665,2665,2665,2665,0
20230703,175000,185936060,2665,2665,2665,2665,1796
20230703,174900,185936060,2665,2665,2665,2665,0
20230703,174800,185936060,2665,2665,2665,2665,0
20230703,174700,185936060,2665,2665,2665,2665,0
20230703,174600,185936060,2665,2665,2665,2665,0
20230703,174500,185936060,2665,2665,2665,2665,0
20230703,174400,185936060,2665,2665,2665,2665,0
20230703,174300,185936060,2665,2665,2665,2665,0
20230703,174200,185936060,2665,2665,2665,2665,0
20230703,174100,185936060,2665,2665,2665,2665,0
20230703,174000,185936060,2665,2665,2665,2665,0
20230703,173900,185936060,2665,2665,2665,2665,0
20230703,173800,185936060,2665,2665,2665,2665,0
20230703,173700,185936060,2665,2665,2665,2665,0
20230703,173600,185936060,2665,2665,2665,2665,0
20230703,173500,185936060,2665,2665,2665,2665,0
20230703,173400,185936060,2665,2665,2665,2665,0
20230703,173300,185936060,2665,2665,2665,2665,0
20230703,173200,185936060,2665,2665,2665,2665,0
20230703,173100,185936060,2665,2665,2665,2665,0
20230703,173000,185936060,2665,2665,2665,2665,0
20230703,172900,185936060,2665,2665,2665,2665,0
20230703,172800,185936060,2665,2665,2665,2665,0
20230703,172700,185936060,2665,2665,2665,2665,0
20230703,172600,185936060,2665,2665,2665,2665,0
20230703,172500,185936060,2665,2665,2665,2665,0
20230703,172400,185936060,2665,2665,2665,2665,0
20230703,172300,185936060,2665,2665,2665,2665,0
20230703,172200,185936060,2665,2665,2665,2665,0
20230703,172100,185936060,2665,2665,2665,2665,0
20230703,172000,185936060,2665,2665,2665,2665,1796
20230703,171900,185936060,2665,2665,2665,2665,0
20230703,171800,185936060,2665,2665,2665,2665,0
20230703,171700,185936060,2665,2665,2665,2665,0
20230703,171600,185936060,2665,2665,2665,2665,0
20230703,171500,185936060,2665,2665,2665,2665,0
20230703,171400,185936060,2665,2665,2665,2665,0
20230703,171300,185936060,2665,2665,2665,2665,0
20230703,171200,185936060,2665,2665,2665,2665,0
20230703,171100,185936060,2665,2665,2665,2665,0
20230703,171000,185936060,2665,2665,2665,2665,0
20230703,170900,185936060,2665,2665,2665,2665,0
20230703,170800,185936060,2665,2665,2665,2665,0
20230703,170700,185936060,2665,2665,2665,2665,0
20230703,170600,185936060,2665,2665,2665,2665,0
20230703,170500,185936060,2665,2665,2665,2665,0
20230703,170400,185936060,2665,2665,2665,2665,0
20230703,170300,185936060,2665,2665,2665,2665,0
20230703,170200,185936060,2665,2665,2665,2665,0
20230703,170100,185936060,2665,2665,2665,2665,0
20230703,170000,185936060,2665,2665,2665,2665,0
20230703,165900,185936060,2665,2665,2665,2665,0
20230703,165800,185936060,2665,2665,2665,2665,0
20230703,165700,185936060,2665,2665,2665,2665,0
20230703,165600,185936060,2665,2665,2665,2665,0
20230703,165500,185936060,2665,2665,2665,2665,0
20230703,165400,185936060,2665,2665,2665,2665,0
20230703,165300,185936060,2665,2665,2665,2665,0
20230703,165200,185936060,2665,2665,2665,2665,0
20230703,165100,185936060,2665,2665,2665,2665,0
20230703,165000,185936060,2665,2665,2665,2665,1796
20230703,164900,185936060,2665,2665,2665,2665,0
20230703,164800,185936060,2665,2665,2665,2665,0
20230703,164700,185936060,2665,2665,2665,2665,0
20230703,164600,185936060,2665,2665,2665,2665,0
20230703,164500,185936060,2665,2665,2665,2665,0
20230703,164400,185936060,2665,2665,2665,2665,0
20230703,164300,185936060,2665,2665,2665,2665,0
20230703,164200,185936060,2665,2665,2665,2665,0
20230703,164100,185936060,2665,2665,2665,2665,0
20230703,164000,185936060,2665,2665,2665,2665,0
20230703,163900,185936060,2665,2665,2665,2665,0
20230703,163800,185936060,2665,2665,2665,2665,0
20230703,163700,185936060,2665,2665,2665,2665,0
20230703,163600,185936060,2665,2665,2665,2665,0
20230703,163500,185936060,2665,2665,2665,2665,0
20230703,163400,185936060,2665,2665,2665,2665,0
20230703,163300,185936060,2665,2665,2665,2665,0
20230703,163200,185936060,2665,2665,2665,2665,0
20230703,163100,185936060,2665,2665,2665,2665,0
20230703,163000,185936060,2665,2665,2665,2665,0
20230703,162900,185936060,2665,2665,2665,2665,0
20230703,162800,185936060,2665,2665,2665,2665,0
20230703,162700,185936060,2665,2665,2665,2665,0
20230703,162600,185936060,2665,2665,2665,2665,0
20230703,162500,185936060,2665,2665,2665,2665,0
20230703,162400,185936060,2665,2665,2665,2665,0
20230703,162300,185936060,2665,2665,2665,2665,0
20230703,162200,185936060,2665,2665,2665,2665,0
20230703,162100,185936060,2665,2665,2665,2665,0
20230703,162000,185936060,2665,2665,2665,2665,1796
20230703,161900,185936060,2665,2665,2665,2665,0
20230703,161800,185936060,2665,2665,2665,2665,0
20230703,161700,185936060,2665,2665,2665,2665,0
20230703,161600,185936060,2665,2665,2665,2665,0
20230703,161500,185936060,2665,2665,2665,2665,0
20230703,161400,185936060,2665,2665,2665,2665,0
20230703,161300,185936060,2665,2665,2665,2665,0
20230703,161200,185936060,2665,2665,2665,2665,0
20230703,161100,185936060,2665,2665,2665,2665,0
20230703,161000,185936060,2665,2665,2665,2665,0
20230703,160900,185936060,2665,2665,2665,2665,0
20230703,160800,185936060,2665,2665,2665,2665,0
20230703,160700,185936060,2665,2665,2665,2665,0
20230703,160600,185936060,2665,2665,2665,2665,0
20230703,160500,185936060,2665,2665,2665,2665,0
20230703,160400,185936060,2665,2665,2665,2665,0
20230703,160300,185936060,2665,2665,2665,2665,0
20230703,160200,185936060,2665,2665,2665,2665,0
20230703,160100,185936060,2665,2665,2665,2665,0
20230703,160000,185936060,2665,2665,2665,2665,0
20230703,155900,185936060,2665,2665,2665,2665,0
20230703,155800,185936060,2665,2665,2665,2665,0
20230703,155700,185936060,2665,2665,2665,2665,0
20230703,155600,185936060,2665,2665,2665,2665,0
20230703,155500,185936060,2665,2665,2665,2665,0
20230703,155400,185936060,2665,2665,2665,2665,0
20230703,155300,185936060,2665,2665,2665,2665,0
20230703,155200,185936060,2665,2665,2665,2665,0
20230703,155100,185936060,2665,2665,2665,2665,0
20230703,155000,185936060,2665,2665,2665,2665,1796
20230703,154900,185936060,2665,2665,2665,2665,0
20230703,154800,185936060,2665,2665,2665,2665,0
20230703,154700,185936060,2665,2665,2665,2665,0
20230703,154600,185936060,2665,2665,2665,2665,0
20230703,154500,185936060,2665,2665,2665,2665,0
20230703,154400,185936060,2665,2665,2665,2665,0
20230703,154300,185936060,2665,2665,2665,2665,0
20230703,154200,185936060,2665,2665,2665,2665,0
20230703,154100,185936060,2665,2665,2665,2665,0
20230703,154000,185936060,2665,2665,2665,2665,0
20230703,153900,185936060,2665,2665,2665,2665,0
20230703,153800,185936060,2665,2665,2665,2665,0
20230703,153700,185936060,2665,2665,2665,2665,0
20230703,153600,185936060,2665,2665,2665,2665,0
20230703,153500,185936060,2665,2665,2665,2665,0
20230703,153400,185936060,2665,2665,2665,2665,0
20230703,153300,185936060,2665,2665,2665,2665,0
20230703,153200,185936060,2665,2665,2665,2665,0
20230703,153100,185936060,2665,2665,2665,2665,0
20230703,153000,185936060,2665,2665,2665,2665,1796
20230703,152900,181149720,2665,2665,2665,2665,0
20230703,152800,181149720,2665,2665,2665,2665,0
20230703,152700,181149720,2665,2665,2665,2665,0
20230703,152600,181149720,2665,2665,2665,2665,0
20230703,152500,181149720,2665,2665,2665,2665,0
20230703,152400,181149720,2665,2665,2665,2665,0
20230703,152300,181149720,2665,2665,2665,2665,0
20230703,152200,181149720,2665,2665,2665,2665,0
20230703,152100,181149720,2665,2665,2665,2665,0
20230703,152000,181149720,2665,2665,2665,2665,0
20230703,151900,181149720,2665,2685,2685,2660,1157
20230703,151800,178067870,2680,2680,2690,2670,53
20230703,151700,177926110,2685,2680,2690,2680,18
20230703,151600,177877810,2680,2675,2680,2675,154
20230703,151500,177465815,2665,2665,2665,2665,0
20230703,151400,177465815,2665,2665,2665,2665,0
20230703,151300,177465815,2665,2665,2665,2665,0
20230703,151200,177465815,2665,2665,2665,2665,0
20230703,151100,177465815,2665,2665,2665,2665,0
20230703,151000,177465815,2665,2665,2665,2665,0
20230703,150900,177465815,2665,2665,2665,2665,100
20230703,150800,177199315,2670,2670,2670,2670,0
20230703,150700,177199315,2670,2670,2670,2670,0
20230703,150600,177199315,2670,2670,2670,2670,0
20230703,150500,177199315,2670,2670,2670,2670,0
20230703,150400,177199315,2670,2670,2670,2670,165
20230703,150300,176758765,2670,2670,2670,2670,2
20230703,150200,176753425,2670,2670,2670,2670,0
20230703,150100,176753425,2670,2670,2670,2670,0
20230703,150000,176753425,2670,2670,2670,2670,77
20230703,145900,176547835,2665,2665,2665,2665,0
20230703,145800,176547835,2665,2665,2665,2665,0
20230703,145700,176547835,2665,2665,2665,2665,0
20230703,145600,176547835,2665,2665,2665,2665,1
20230703,145500,176545170,2670,2670,2670,2670,0
20230703,145400,176545170,2670,2670,2670,2670,0
20230703,145300,176545170,2670,2670,2670,2670,0
20230703,145200,176545170,2670,2670,2670,2670,0
20230703,145100,176545170,2670,2670,2670,2670,0
20230703,145000,176545170,2670,2670,2670,2670,9
20230703,144900,176521140,2670,2670,2670,2670,0
20230703,144800,176521140,2670,2665,2670,2665,967
20230703,144700,173940250,2670,2670,2670,2670,0
20230703,144600,173940250,2670,2665,2670,2665,25
20230703,144500,173873620,2665,2665,2665,2665,202
20230703,144400,173335290,2660,2660,2660,2660,0
20230703,144300,173335290,2660,2660,2660,2660,0
20230703,144200,173335290,2660,2660,2660,2660,0
20230703,144100,173335290,2660,2660,2660,2660,0
20230703,144000,173335290,2660,2660,2660,2660,0
20230703,143900,173335290,2660,2660,2660,2660,0
20230703,143800,173335290,2660,2660,2660,2660,173
20230703,143700,172875110,2660,2660,2660,2660,0
20230703,143600,172875110,2660,2660,2660,2660,200
20230703,143500,172343110,2665,2665,2665,2665,0
20230703,143400,172343110,2665,2665,2665,2665,0
20230703,143300,172343110,2665,2665,2665,2665,1
20230703,143200,172340445,2665,2665,2665,2665,0
20230703,143100,172340445,2665,2665,2665,2665,470
20230703,143000,171087895,2655,2660,2660,2655,1336
20230703,142900,167540790,2660,2660,2660,2660,0
20230703,142800,167540790,2660,2660,2660,2660,15
20230703,142700,167500890,2660,2660,2660,2660,0
20230703,142600,167500890,2660,2660,2660,2660,0
20230703,142500,167500890,2660,2660,2660,2660,0
20230703,142400,167500890,2660,2660,2660,2660,267
20230703,142300,166790670,2650,2650,2650,2650,1540
20230703,142200,162709670,2650,2650,2650,2650,0
20230703,142100,162709670,2650,2650,2650,2650,0
20230703,142000,162709670,2650,2650,2650,2650,391
20230703,141900,161673520,2650,2650,2650,2650,0
20230703,141800,161673520,2650,2650,2650,2650,1000
20230703,141700,159023520,2650,2650,2650,2650,0
20230703,141600,159023520,2650,2650,2650,2650,1000
20230703,141500,156373520,2650,2650,2650,2650,0
20230703,141400,156373520,2650,2650,2650,2650,1269
20230703,141300,153010670,2650,2655,2655,2650,2000
20230703,141200,147705670,2650,2650,2650,2650,0
20230703,141100,147705670,2650,2655,2655,2650,2000
20230703,141000,142400285,2665,2665,2665,2665,200
20230703,140900,141867285,2655,2655,2655,2655,0
20230703,140800,141867285,2655,2655,2655,2655,0
20230703,140700,141867285,2655,2655,2655,2655,1
20230703,140600,141864630,2655,2670,2670,2655,1369
20230703,140500,138221085,2675,2680,2680,2675,12
20230703,140400,138188955,2690,2690,2690,2690,1
20230703,140300,138186265,2700,2665,2700,2665,10728
20230703,140200,109477950,2665,2665,2665,2665,0
20230703,140100,109477950,2665,2665,2665,2665,2
20230703,140000,109472620,2665,2665,2665,2665,0
20230703,135900,109472620,2665,2665,2665,2665,3
20230703,135800,109464625,2665,2665,2665,2665,11
20230703,135700,109435310,2665,2665,2665,2665,0
20230703,135600,109435310,2665,2665,2665,2665,0
20230703,135500,109435310,2665,2665,2665,2665,0
20230703,135400,109435310,2665,2665,2665,2665,0
20230703,135300,109435310,2665,2665,2665,2665,0
20230703,135200,109435310,2665,2665,2665,2665,8
20230703,135100,109413990,2665,2665,2665,2665,11
20230703,135000,109384675,2665,2665,2665,2665,5
20230703,134900,109371350,2665,2665,2665,2665,0
20230703,134800,109371350,2665,2665,2665,2665,0
20230703,134700,109371350,2665,2665,2665,2665,0
20230703,134600,109371350,2665,2665,2665,2665,0
20230703,134500,109371350,2665,2665,2665,2665,0
20230703,134400,109371350,2665,2665,2665,2665,102
20230703,134300,109099520,2665,2665,2665,2665,55
20230703,134200,108952945,2665,2665,2665,2665,8
20230703,134100,108931625,2660,2660,2660,2660,0
20230703,134000,108931625,2660,2660,2660,2660,0
20230703,133900,108931625,2660,2660,2660,2660,88
20230703,133800,108697545,2670,2670,2670,2670,0
20230703,133700,108697545,2670,2670,2670,2670,0
20230703,133600,108697545,2670,2670,2670,2670,0
20230703,133500,108697545,2670,2670,2670,2670,0
20230703,133400,108697545,2670,2670,2670,2670,0
20230703,133300,108697545,2670,2670,2670,2670,6
20230703,133200,108681525,2670,2670,2670,2670,0
20230703,133100,108681525,2670,2670,2670,2670,5
20230703,133000,108668175,2665,2665,2665,2665,0
20230703,132900,108668175,2665,2665,2665,2665,0
20230703,132800,108668175,2665,2665,2665,2665,0
20230703,132700,108668175,2665,2665,2665,2665,0
20230703,132600,108668175,2665,2665,2665,2665,0
20230703,132500,108668175,2665,2665,2665,2665,135
20230703,132400,108308400,2670,2670,2670,2670,0
20230703,132300,108308400,2670,2670,2670,2670,7
20230703,132200,108289710,2670,2670,2670,2670,0
20230703,132100,108289710,2670,2670,2670,2670,5
20230703,132000,108276360,2670,2670,2670,2670,0
20230703,131900,108276360,2670,2670,2670,2670,0
20230703,131800,108276360,2670,2670,2670,2670,100
20230703,131700,108009360,2670,2665,2670,2665,740
20230703,131600,106037255,2670,2670,2670,2670,0
20230703,131500,106037255,2670,2675,2675,2670,1718
20230703,131400,101450185,2675,2675,2675,2675,0
20230703,131300,101450185,2675,2675,2675,2675,0
20230703,131200,101450185,2675,2675,2675,2675,10
20230703,131100,101423435,2675,2675,2675,2675,0
20230703,131000,101423435,2675,2675,2675,2675,0
20230703,130900,101423435,2675,2675,2675,2675,0
20230703,130800,101423435,2675,2675,2675,2675,0
20230703,130700,101423435,2675,2675,2675,2675,0
20230703,130600,101423435,2675,2675,2675,2675,0
20230703,130500,101423435,2675,2675,2675,2675,0
20230703,130400,101423435,2675,2675,2675,2675,0
20230703,130300,101423435,2675,2675,2675,2675,0
20230703,130200,101423435,2675,2675,2675,2675,0
20230703,130100,101423435,2675,2675,2675,2675,3
20230703,130000,101415410,2675,2675,2675,2675,1
20230703,125900,101412735,2680,2680,2680,2680,0
20230703,125800,101412735,2680,2680,2680,2680,38
20230703,125700,101310895,2680,2680,2680,2680,8
20230703,125600,101289455,2665,2665,2665,2665,0
20230703,125500,101289455,2665,2665,2665,2665,0
20230703,125400,101289455,2665,2665,2665,2665,0
20230703,125300,101289455,2665,2665,2665,2665,0
20230703,125200,101289455,2665,2665,2665,2665,0
20230703,125100,101289455,2665,2665,2665,2665,3
20230703,125000,101281460,2665,2670,2670,2665,101
20230703,124900,101012115,2675,2675,2675,2675,123
20230703,124800,100683090,2675,2680,2680,2675,41
20230703,124700,100573215,2680,2680,2680,2680,0
20230703,124600,100573215,2680,2680,2680,2680,0
20230703,124500,100573215,2680,2680,2680,2680,0
20230703,124400,100573215,2680,2680,2680,2680,0
20230703,124300,100573215,2680,2680,2680,2680,20
20230703,124200,100519615,2675,2675,2675,2675,0
20230703,124100,100519615,2675,2675,2675,2675,0
20230703,124000,100519615,2675,2675,2675,2675,0
20230703,123900,100519615,2675,2675,2675,2675,0
20230703,123800,100519615,2675,2675,2675,2675,0
20230703,123700,100519615,2675,2675,2675,2675,0
20230703,123600,100519615,2675,2675,2675,2675,0
20230703,123500,100519615,2675,2675,2675,2675,99
20230703,123400,100254790,2675,2675,2675,2675,0
20230703,123300,100254790,2675,2675,2675,2675,0
20230703,123200,100254790,2675,2675,2675,2675,0
20230703,123100,100254790,2675,2675,2675,2675,12
20230703,123000,100222690,2675,2675,2675,2675,0
20230703,122900,100222690,2675,2675,2675,2675,1
20230703,122800,100220015,2675,2680,2680,2675,38
20230703,122700,100118180,2680,2680,2680,2680,1
20230703,122600,100115500,2680,2680,2680,2680,0
20230703,122500,100115500,2680,2680,2680,2680,0
20230703,122400,100115500,2680,2680,2680,2680,0
20230703,122300,100115500,2680,2680,2680,2680,0
20230703,122200,100115500,2680,2680,2680,2680,0
20230703,122100,100115500,2680,2680,2680,2680,0
20230703,122000,100115500,2680,2680,2680,2680,72
20230703,121900,99922540,2680,2680,2680,2680,0
20230703,121800,99922540,2680,2680,2680,2680,0
20230703,121700,99922540,2680,2680,2680,2680,0
20230703,121600,99922540,2680,2680,2680,2680,0
20230703,121500,99922540,2680,2680,2680,2680,0
20230703,121400,99922540,2680,2680,2680,2680,109
20230703,121300,99630420,2680,2680,2680,2680,0
20230703,121200,99630420,2680,2680,2680,2680,122
20230703,121100,99303460,2680,2680,2680,2680,78
20230703,121000,99094420,2680,2680,2680,2680,0
20230703,120900,99094420,2680,2680,2680,2680,0
20230703,120800,99094420,2680,2680,2680,2680,0
20230703,120700,99094420,2680,2680,2680,2680,0
20230703,120600,99094420,2680,2680,2680,2680,0
20230703,120500,99094420,2680,2680,2680,2680,0
20230703,120400,99094420,2680,2680,2680,2680,100
20230703,120300,98826420,2680,2680,2680,2680,0
20230703,120200,98826420,2680,2680,2680,2680,0
20230703,120100,98826420,2680,2680,2680,2680,86
20230703,120000,98595940,2690,2690,2690,2690,0
20230703,115900,98595940,2690,2690,2690,2690,0
20230703,115800,98595940,2690,2690,2690,2690,0
20230703,115700,98595940,2690,2690,2690,2690,100
20230703,115600,98326940,2690,2690,2690,2690,0
20230703,115500,98326940,2690,2690,2690,2690,800
20230703,115400,96174940,2690,2690,2690,2690,0
20230703,115300,96174940,2690,2690,2690,2690,0
20230703,115200,96174940,2690,2690,2690,2690,0
20230703,115100,96174940,2690,2690,2690,2690,0
20230703,115000,96174940,2690,2690,2690,2690,20
20230703,114900,96121140,2690,2690,2690,2690,0
20230703,114800,96121140,2690,2690,2690,2690,20
20230703,114700,96067340,2690,2690,2690,2690,0
20230703,114600,96067340,2690,2690,2690,2690,0
20230703,114500,96067340,2690,2690,2690,2690,0
20230703,114400,96067340,2690,2690,2690,2690,0
20230703,114300,96067340,2690,2685,2690,2685,10
20230703,114200,96040465,2690,2690,2690,2690,0
20230703,114100,96040465,2690,2690,2690,2690,0
20230703,114000,96040465,2690,2690,2690,2690,0
20230703,113900,96040465,2690,2690,2690,2690,0
20230703,113800,96040465,2690,2690,2690,2690,0
20230703,113700,96040465,2690,2690,2690,2690,0
20230703,113600,96040465,2690,2690,2690,2690,0
20230703,113500,96040465,2690,2690,2690,2690,0
20230703,113400,96040465,2690,2690,2690,2690,0
20230703,113300,96040465,2690,2690,2690,2690,0
20230703,113200,96040465,2690,2690,2690,2690,0
20230703,113100,96040465,2690,2690,2690,2690,0
20230703,113000,96040465,2690,2685,2690,2685,90
20230703,112900,95798615,2685,2685,2685,2685,2
20230703,112800,95793245,2685,2685,2685,2685,0
20230703,112700,95793245,2685,2685,2685,2685,0
20230703,112600,95793245,2685,2680,2685,2680,11
20230703,112500,95763760,2680,2680,2680,2680,0
20230703,112400,95763760,2680,2680,2680,2680,0
20230703,112300,95763760,2680,2680,2680,2680,0
20230703,112200,95763760,2680,2680,2680,2680,0
20230703,112100,95763760,2680,2680,2680,2680,3
20230703,112000,95755720,2675,2675,2680,2675,143
20230703,111900,95372910,2675,2675,2675,2675,0
20230703,111800,95372910,2675,2675,2675,2675,100
20230703,111700,95105410,2665,2665,2665,2665,3
20230703,111600,95097415,2665,2665,2665,2665,75
20230703,111500,94897540,2665,2665,2665,2665,2
20230703,111400,94892210,2680,2680,2680,2680,0
20230703,111300,94892210,2680,2680,2680,2680,3
20230703,111200,94884170,2675,2670,2675,2670,3767
20230703,111100,84813330,2665,2665,2665,2665,18
20230703,111000,84765360,2660,2660,2660,2660,200
20230703,110900,84233360,2660,2660,2660,2660,30
20230703,110800,84153560,2660,2660,2660,2660,187
20230703,110700,83656140,2660,2660,2665,2660,2010
20230703,110600,78299540,2660,2660,2660,2660,50
20230703,110500,78166540,2660,2660,2660,2660,0
20230703,110400,78166540,2660,2660,2660,2660,0
20230703,110300,78166540,2660,2660,2660,2660,0
20230703,110200,78166540,2660,2660,2660,2660,0
20230703,110100,78166540,2660,2660,2660,2660,0
20230703,110000,78166540,2660,2660,2660,2660,5
20230703,105900,78153240,2660,2660,2660,2660,0
20230703,105800,78153240,2660,2660,2660,2660,0
20230703,105700,78153240,2660,2660,2660,2660,45
20230703,105600,78033540,2660,2660,2660,2660,0
20230703,105500,78033540,2660,2660,2660,2660,0
20230703,105400,78033540,2660,2660,2660,2660,0
20230703,105300,78033540,2660,2660,2660,2660,0
20230703,105200,78033540,2660,2660,2660,2660,0
20230703,105100,78033540,2660,2660,2660,2660,0
20230703,105000,78033540,2660,2660,2660,2660,0
20230703,104900,78033540,2660,2660,2660,2660,77
20230703,104800,77828720,2660,2655,2660,2655,26
20230703,104700,77759575,2655,2655,2655,2655,5
20230703,104600,77746300,2665,2665,2665,2665,0
20230703,104500,77746300,2665,2665,2665,2665,49
20230703,104400,77615715,2665,2660,2665,2660,500
20230703,104300,76283295,2645,2650,2650,2645,1726
20230703,104200,71716365,2665,2660,2665,2660,738
20230703,104100,69753280,2660,2660,2660,2660,0
20230703,104000,69753280,2660,2655,2660,2655,1144
20230703,103900,66715950,2655,2660,2660,2655,2
20230703,103800,66710635,2655,2655,2655,2655,26
20230703,103700,66641605,2660,2655,2660,2655,26
20230703,103600,66572570,2655,2660,2660,2655,702
20230703,103500,64705370,2655,2655,2655,2655,0
20230703,103400,64705370,2655,2655,2655,2655,0
20230703,103300,64705370,2655,2655,2655,2655,0
20230703,103200,64705370,2655,2655,2655,2655,0
20230703,103100,64705370,2655,2655,2655,2655,32
20230703,103000,64620410,2660,2670,2670,2660,6
20230703,102900,64604440,2670,2660,2670,2660,101
20230703,102800,64335770,2670,2670,2670,2670,32
20230703,102700,64250330,2670,2670,2670,2670,107
20230703,102600,63964640,2670,2670,2670,2670,0
20230703,102500,63964640,2670,2670,2670,2670,0
20230703,102400,63964640,2670,2670,2670,2670,0
20230703,102300,63964640,2670,2670,2670,2670,0
20230703,102200,63964640,2670,2670,2670,2670,0
20230703,102100,63964640,2670,2670,2670,2670,1
20230703,102000,63961970,2670,2665,2670,2665,510
20230703,101900,62600535,2665,2665,2665,2665,230
20230703,101800,61987585,2665,2665,2665,2665,50
20230703,101700,61854335,2660,2660,2660,2660,660
20230703,101600,60098735,2660,2660,2660,2660,0
20230703,101500,60098735,2660,2660,2660,2660,0
20230703,101400,60098735,2660,2660,2660,2660,100
20230703,101300,59832735,2660,2660,2660,2660,0
20230703,101200,59832735,2660,2660,2660,2660,0
20230703,101100,59832735,2660,2660,2660,2660,0
20230703,101000,59832735,2660,2660,2660,2660,0
20230703,100900,59832735,2660,2660,2660,2660,0
20230703,100800,59832735,2660,2660,2660,2660,27
20230703,100700,59760915,2655,2655,2655,2655,893
20230703,100600,57390000,2650,2650,2650,2650,0
20230703,100500,57390000,2650,2650,2650,2650,0
20230703,100400,57390000,2650,2650,2650,2650,0
20230703,100300,57390000,2650,2650,2650,2650,0
20230703,100200,57390000,2650,2650,2650,2650,0
20230703,100100,57390000,2650,2650,2650,2650,0
20230703,100000,57390000,2650,2650,2650,2650,0
20230703,095900,57390000,2650,2650,2650,2650,0
20230703,095800,57390000,2650,2650,2650,2650,0
20230703,095700,57390000,2650,2650,2650,2650,0
20230703,095600,57390000,2650,2650,2650,2650,5
20230703,095500,57376750,2650,2650,2650,2650,0
20230703,095400,57376750,2650,2650,2650,2650,0
20230703,095300,57376750,2650,2650,2650,2650,2
20230703,095200,57371450,2650,2650,2650,2650,150
20230703,095100,56973950,2650,2650,2650,2650,0
20230703,095000,56973950,2650,2650,2650,2650,32
20230703,094900,56889150,2650,2650,2650,2650,1
20230703,094800,56886500,2650,2650,2650,2650,5
20230703,094700,56873250,2655,2650,2655,2650,3
20230703,094600,56865290,2645,2645,2645,2645,1046
20230703,094500,54098620,2655,2655,2655,2655,0
20230703,094400,54098620,2655,2655,2655,2655,0
20230703,094300,54098620,2655,2655,2655,2655,0
20230703,094200,54098620,2655,2655,2655,2655,0
20230703,094100,54098620,2655,2655,2655,2655,0
20230703,094000,54098620,2655,2650,2655,2650,6
20230703,093900,54082700,2645,2645,2645,2645,310
20230703,093800,53262750,2650,2640,2650,2635,2493
20230703,093700,46693675,2640,2650,2650,2640,802
20230703,093600,44576375,2640,2640,2640,2640,600
20230703,093500,42992375,2645,2640,2645,2640,10
20230703,093400,42965970,2640,2640,2640,2640,721
20230703,093300,41062530,2650,2650,2650,2650,20
20230703,093200,41009530,2660,2660,2660,2660,0
20230703,093100,41009530,2660,2660,2660,2660,2
20230703,093000,41004210,2655,2655,2655,2655,5
20230703,092900,40990935,2650,2650,2650,2650,1
20230703,092800,40988285,2645,2645,2645,2645,45
20230703,092700,40869260,2645,2645,2645,2645,5
20230703,092600,40856035,2640,2650,2655,2640,67
20230703,092500,40679005,2645,2645,2650,2645,1661
20230703,092400,36282420,2640,2655,2660,2610,7771
20230703,092300,15897415,2655,2655,2655,2655,71
20230703,092200,15708910,2655,2655,2655,2655,131
20230703,092100,15361105,2655,2655,2655,2655,21
20230703,092000,15305350,2660,2660,2660,2660,0
20230703,091900,15305350,2660,2660,2660,2655,783
20230703,091800,13225045,2670,2670,2670,2670,2
20230703,091700,13219705,2655,2655,2660,2655,407
20230703,091600,12139105,2655,2655,2655,2655,0
20230703,091500,12139105,2655,2655,2655,2655,0
20230703,091400,12139105,2655,2660,2665,2655,988
20230703,091300,9515815,2655,2660,2660,2655,2005
20230703,091200,4192480,2660,2660,2660,2660,0
20230703,091100,4192480,2660,2660,2660,2660,0
20230703,091000,4192480,2660,2660,2660,2660,261
20230703,090900,3498220,2670,2670,2670,2670,1
20230703,090800,3495550,2655,2655,2655,2655,0
20230703,090700,3495550,2655,2660,2660,2655,169
20230703,090600,3046710,2660,2660,2660,2660,81
20230703,090500,2831250,2655,2655,2655,2655,140
20230703,090400,2459550,2660,2660,2660,2660,22
20230703,090300,2401030,2675,2670,2675,2670,62
20230703,090200,2235200,2675,2655,2675,2655,219
20230703,090100,1652400,2655,2670,2670,2655,210
20230703,090000,1094700,2670,2670,2670,2670,410