stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,185200,205742260,2630,2630,2630,2630,2887
20230706,185100,205742260,2630,2630,2630,2630,0
20230706,185000,205742260,2630,2630,2630,2630,0
20230706,184900,205742260,2630,2630,2630,2630,0
20230706,184800,205742260,2630,2630,2630,2630,0
20230706,184700,205742260,2630,2630,2630,2630,0
20230706,184600,205742260,2630,2630,2630,2630,0
20230706,184500,205742260,2630,2630,2630,2630,0
20230706,184400,205742260,2630,2630,2630,2630,0
20230706,184300,205742260,2630,2630,2630,2630,0
20230706,184200,205742260,2630,2630,2630,2630,0
20230706,184100,205742260,2630,2630,2630,2630,0
20230706,184000,205742260,2630,2630,2630,2630,0
20230706,183900,205742260,2630,2630,2630,2630,0
20230706,183800,205742260,2630,2630,2630,2630,0
20230706,183700,205742260,2630,2630,2630,2630,0
20230706,183600,205742260,2630,2630,2630,2630,0
20230706,183500,205742260,2630,2630,2630,2630,0
20230706,183400,205742260,2630,2630,2630,2630,0
20230706,183300,205742260,2630,2630,2630,2630,0
20230706,183200,205742260,2630,2630,2630,2630,0
20230706,183100,205742260,2630,2630,2630,2630,0
20230706,183000,205742260,2630,2630,2630,2630,0
20230706,182900,205742260,2630,2630,2630,2630,0
20230706,182800,205742260,2630,2630,2630,2630,0
20230706,182700,205742260,2630,2630,2630,2630,0
20230706,182600,205742260,2630,2630,2630,2630,0
20230706,182500,205742260,2630,2630,2630,2630,0
20230706,182400,205742260,2630,2630,2630,2630,0
20230706,182300,205742260,2630,2630,2630,2630,0
20230706,182200,205742260,2630,2630,2630,2630,2887
20230706,182100,205742260,2630,2630,2630,2630,0
20230706,182000,205742260,2630,2630,2630,2630,0
20230706,181900,205742260,2630,2630,2630,2630,0
20230706,181800,205742260,2630,2630,2630,2630,0
20230706,181700,205742260,2630,2630,2630,2630,0
20230706,181600,205742260,2630,2630,2630,2630,0
20230706,181500,205742260,2630,2630,2630,2630,0
20230706,181400,205742260,2630,2630,2630,2630,0
20230706,181300,205742260,2630,2630,2630,2630,0
20230706,181200,205742260,2630,2630,2630,2630,0
20230706,181100,205742260,2630,2630,2630,2630,0
20230706,181000,205742260,2630,2630,2630,2630,0
20230706,180900,205742260,2630,2630,2630,2630,0
20230706,180800,205742260,2630,2630,2630,2630,0
20230706,180700,205742260,2630,2630,2630,2630,0
20230706,180600,205742260,2630,2630,2630,2630,0
20230706,180500,205742260,2630,2630,2630,2630,0
20230706,180400,205742260,2630,2630,2630,2630,0
20230706,180300,205742260,2630,2630,2630,2630,0
20230706,180200,205742260,2630,2630,2630,2630,0
20230706,180100,205742260,2630,2630,2630,2630,0
20230706,180000,205742260,2630,2630,2630,2630,0
20230706,175900,205742260,2630,2630,2630,2630,0
20230706,175800,205742260,2630,2630,2630,2630,0
20230706,175700,205742260,2630,2630,2630,2630,0
20230706,175600,205742260,2630,2630,2630,2630,0
20230706,175500,205742260,2630,2630,2630,2630,0
20230706,175400,205742260,2630,2630,2630,2630,0
20230706,175300,205742260,2630,2630,2630,2630,0
20230706,175200,205742260,2630,2630,2630,2630,2887
20230706,175100,205742260,2630,2630,2630,2630,0
20230706,175000,205742260,2630,2630,2630,2630,0
20230706,174900,205742260,2630,2630,2630,2630,0
20230706,174800,205742260,2630,2630,2630,2630,0
20230706,174700,205742260,2630,2630,2630,2630,0
20230706,174600,205742260,2630,2630,2630,2630,0
20230706,174500,205742260,2630,2630,2630,2630,0
20230706,174400,205742260,2630,2630,2630,2630,0
20230706,174300,205742260,2630,2630,2630,2630,0
20230706,174200,205742260,2630,2630,2630,2630,0
20230706,174100,205742260,2630,2630,2630,2630,0
20230706,174000,205742260,2630,2630,2630,2630,0
20230706,173900,205742260,2630,2630,2630,2630,0
20230706,173800,205742260,2630,2630,2630,2630,0
20230706,173700,205742260,2630,2630,2630,2630,0
20230706,173600,205742260,2630,2630,2630,2630,0
20230706,173500,205742260,2630,2630,2630,2630,0
20230706,173400,205742260,2630,2630,2630,2630,0
20230706,173300,205742260,2630,2630,2630,2630,0
20230706,173200,205742260,2630,2630,2630,2630,0
20230706,173100,205742260,2630,2630,2630,2630,0
20230706,173000,205742260,2630,2630,2630,2630,0
20230706,172900,205742260,2630,2630,2630,2630,0
20230706,172800,205742260,2630,2630,2630,2630,0
20230706,172700,205742260,2630,2630,2630,2630,0
20230706,172600,205742260,2630,2630,2630,2630,0
20230706,172500,205742260,2630,2630,2630,2630,0
20230706,172400,205742260,2630,2630,2630,2630,0
20230706,172300,205742260,2630,2630,2630,2630,0
20230706,172200,205742260,2630,2630,2630,2630,2887
20230706,172100,205742260,2630,2630,2630,2630,0
20230706,172000,205742260,2630,2630,2630,2630,0
20230706,171900,205742260,2630,2630,2630,2630,0
20230706,171800,205742260,2630,2630,2630,2630,0
20230706,171700,205742260,2630,2630,2630,2630,0
20230706,171600,205742260,2630,2630,2630,2630,0
20230706,171500,205742260,2630,2630,2630,2630,0
20230706,171400,205742260,2630,2630,2630,2630,0
20230706,171300,205742260,2630,2630,2630,2630,0
20230706,171200,205742260,2630,2630,2630,2630,0
20230706,171100,205742260,2630,2630,2630,2630,0
20230706,171000,205742260,2630,2630,2630,2630,0
20230706,170900,205742260,2630,2630,2630,2630,0
20230706,170800,205742260,2630,2630,2630,2630,0
20230706,170700,205742260,2630,2630,2630,2630,0
20230706,170600,205742260,2630,2630,2630,2630,0
20230706,170500,205742260,2630,2630,2630,2630,0
20230706,170400,205742260,2630,2630,2630,2630,0
20230706,170300,205742260,2630,2630,2630,2630,0
20230706,170200,205742260,2630,2630,2630,2630,0
20230706,170100,205742260,2630,2630,2630,2630,0
20230706,170000,205742260,2630,2630,2630,2630,0
20230706,165900,205742260,2630,2630,2630,2630,0
20230706,165800,205742260,2630,2630,2630,2630,0
20230706,165700,205742260,2630,2630,2630,2630,0
20230706,165600,205742260,2630,2630,2630,2630,0
20230706,165500,205742260,2630,2630,2630,2630,0
20230706,165400,205742260,2630,2630,2630,2630,0
20230706,165300,205742260,2630,2630,2630,2630,0
20230706,165200,205742260,2630,2630,2630,2630,2887
20230706,165100,205742260,2630,2630,2630,2630,0
20230706,165000,205742260,2630,2630,2630,2630,0
20230706,164900,205742260,2630,2630,2630,2630,0
20230706,164800,205742260,2630,2630,2630,2630,0
20230706,164700,205742260,2630,2630,2630,2630,0
20230706,164600,205742260,2630,2630,2630,2630,0
20230706,164500,205742260,2630,2630,2630,2630,0
20230706,164400,205742260,2630,2630,2630,2630,0
20230706,164300,205742260,2630,2630,2630,2630,0
20230706,164200,205742260,2630,2630,2630,2630,0
20230706,164100,205742260,2630,2630,2630,2630,0
20230706,164000,205742260,2630,2630,2630,2630,0
20230706,163900,205742260,2630,2630,2630,2630,0
20230706,163800,205742260,2630,2630,2630,2630,0
20230706,163700,205742260,2630,2630,2630,2630,0
20230706,163600,205742260,2630,2630,2630,2630,0
20230706,163500,205742260,2630,2630,2630,2630,0
20230706,163400,205742260,2630,2630,2630,2630,0
20230706,163300,205742260,2630,2630,2630,2630,0
20230706,163200,205742260,2630,2630,2630,2630,0
20230706,163100,205742260,2630,2630,2630,2630,0
20230706,163000,205742260,2630,2630,2630,2630,0
20230706,162900,205742260,2630,2630,2630,2630,0
20230706,162800,205742260,2630,2630,2630,2630,0
20230706,162700,205742260,2630,2630,2630,2630,0
20230706,162600,205742260,2630,2630,2630,2630,0
20230706,162500,205742260,2630,2630,2630,2630,0
20230706,162400,205742260,2630,2630,2630,2630,0
20230706,162300,205742260,2630,2630,2630,2630,0
20230706,162200,205742260,2630,2630,2630,2630,2887
20230706,162100,205742260,2630,2630,2630,2630,0
20230706,162000,205742260,2630,2630,2630,2630,0
20230706,161900,205742260,2630,2630,2630,2630,0
20230706,161800,205742260,2630,2630,2630,2630,0
20230706,161700,205742260,2630,2630,2630,2630,0
20230706,161600,205742260,2630,2630,2630,2630,0
20230706,161500,205742260,2630,2630,2630,2630,0
20230706,161400,205742260,2630,2630,2630,2630,0
20230706,161300,205742260,2630,2630,2630,2630,0
20230706,161200,205742260,2630,2630,2630,2630,0
20230706,161100,205742260,2630,2630,2630,2630,0
20230706,161000,205742260,2630,2630,2630,2630,0
20230706,160900,205742260,2630,2630,2630,2630,0
20230706,160800,205742260,2630,2630,2630,2630,0
20230706,160700,205742260,2630,2630,2630,2630,0
20230706,160600,205742260,2630,2630,2630,2630,0
20230706,160500,205742260,2630,2630,2630,2630,0
20230706,160400,205742260,2630,2630,2630,2630,0
20230706,160300,205742260,2630,2630,2630,2630,0
20230706,160200,205742260,2630,2630,2630,2630,0
20230706,160100,205742260,2630,2630,2630,2630,0
20230706,160000,205742260,2630,2630,2630,2630,0
20230706,155900,205742260,2630,2630,2630,2630,0
20230706,155800,205742260,2630,2630,2630,2630,0
20230706,155700,205742260,2630,2630,2630,2630,0
20230706,155600,205742260,2630,2630,2630,2630,0
20230706,155500,205742260,2630,2630,2630,2630,0
20230706,155400,205742260,2630,2630,2630,2630,0
20230706,155300,205742260,2630,2630,2630,2630,0
20230706,155200,205742260,2630,2630,2630,2630,2887
20230706,155100,205742260,2630,2630,2630,2630,0
20230706,155000,205742260,2630,2630,2630,2630,0
20230706,154900,205742260,2630,2630,2630,2630,0
20230706,154800,205742260,2630,2630,2630,2630,0
20230706,154700,205742260,2630,2630,2630,2630,0
20230706,154600,205742260,2630,2630,2630,2630,0
20230706,154500,205742260,2630,2630,2630,2630,0
20230706,154400,205742260,2630,2630,2630,2630,0
20230706,154300,205742260,2630,2630,2630,2630,0
20230706,154200,205742260,2630,2630,2630,2630,0
20230706,154100,205742260,2630,2630,2630,2630,0
20230706,154000,205742260,2630,2630,2630,2630,0
20230706,153900,205742260,2630,2630,2630,2630,0
20230706,153800,205742260,2630,2630,2630,2630,0
20230706,153700,205742260,2630,2630,2630,2630,0
20230706,153600,205742260,2630,2630,2630,2630,0
20230706,153500,205742260,2630,2630,2630,2630,0
20230706,153400,205742260,2630,2630,2630,2630,0
20230706,153300,205742260,2630,2630,2630,2630,0
20230706,153200,205742260,2630,2630,2630,2630,0
20230706,153100,205742260,2630,2630,2630,2630,0
20230706,153000,205742260,2630,2630,2630,2630,2887
20230706,152900,198149450,2605,2605,2605,2605,0
20230706,152800,198149450,2605,2605,2605,2605,0
20230706,152700,198149450,2605,2605,2605,2605,0
20230706,152600,198149450,2605,2605,2605,2605,0
20230706,152500,198149450,2605,2605,2605,2605,0
20230706,152400,198149450,2605,2605,2605,2605,0
20230706,152300,198149450,2605,2605,2605,2605,0
20230706,152200,198149450,2605,2605,2605,2605,0
20230706,152100,198149450,2605,2605,2605,2605,0
20230706,152000,198149450,2605,2605,2605,2605,0
20230706,151900,198149450,2605,2600,2605,2595,9419
20230706,151800,173660145,2605,2605,2605,2605,0
20230706,151700,173660145,2605,2605,2605,2605,445
20230706,151600,172500920,2605,2605,2605,2605,2011
20230706,151500,167262265,2605,2605,2605,2605,11
20230706,151400,167233610,2610,2605,2610,2605,15
20230706,151300,167194515,2605,2610,2610,2605,525
20230706,151200,165826570,2610,2610,2610,2610,0
20230706,151100,165826570,2610,2605,2610,2605,21
20230706,151000,165771815,2605,2605,2610,2605,32
20230706,150900,165688405,2605,2605,2605,2605,0
20230706,150800,165688405,2605,2605,2605,2605,2273
20230706,150700,159767240,2610,2610,2610,2610,5
20230706,150600,159754190,2605,2605,2605,2605,0
20230706,150500,159754190,2605,2605,2605,2605,0
20230706,150400,159754190,2605,2605,2605,2605,0
20230706,150300,159754190,2605,2605,2605,2605,0
20230706,150200,159754190,2605,2605,2605,2605,0
20230706,150100,159754190,2605,2605,2605,2605,0
20230706,150000,159754190,2605,2605,2605,2605,0
20230706,145900,159754190,2605,2610,2610,2605,149
20230706,145800,159365325,2610,2610,2610,2610,23
20230706,145700,159305295,2610,2610,2610,2610,20
20230706,145600,159253095,2615,2610,2615,2610,322
20230706,145500,158411145,2615,2615,2615,2615,250
20230706,145400,157757395,2620,2625,2625,2620,200
20230706,145300,157232895,2625,2610,2625,2610,923
20230706,145200,154818280,2605,2605,2605,2605,200
20230706,145100,154297280,2605,2605,2605,2605,3
20230706,145000,154289465,2610,2610,2610,2610,3
20230706,144900,154281635,2610,2615,2615,2610,81
20230706,144800,154070220,2610,2610,2610,2610,0
20230706,144700,154070220,2610,2610,2610,2610,0
20230706,144600,154070220,2610,2610,2610,2610,0
20230706,144500,154070220,2610,2605,2610,2605,966
20230706,144400,151553510,2605,2605,2605,2605,615
20230706,144300,149951435,2605,2605,2605,2605,4
20230706,144200,149941015,2605,2605,2605,2605,18
20230706,144100,149894125,2605,2605,2605,2605,451
20230706,144000,148719270,2605,2605,2605,2605,10
20230706,143900,148693220,2605,2605,2605,2605,0
20230706,143800,148693220,2605,2605,2605,2605,0
20230706,143700,148693220,2605,2605,2605,2605,0
20230706,143600,148693220,2605,2605,2605,2605,0
20230706,143500,148693220,2605,2605,2605,2605,1301
20230706,143400,145304115,2605,2605,2605,2605,453
20230706,143300,144124050,2605,2605,2605,2605,0
20230706,143200,144124050,2605,2605,2605,2605,0
20230706,143100,144124050,2605,2605,2605,2605,58
20230706,143000,143972960,2605,2605,2605,2605,3128
20230706,142900,135824520,2610,2615,2615,2610,1432
20230706,142800,132086800,2630,2630,2630,2630,1
20230706,142700,132084170,2610,2610,2610,2610,0
20230706,142600,132084170,2610,2610,2610,2610,0
20230706,142500,132084170,2610,2610,2610,2610,0
20230706,142400,132084170,2610,2615,2615,2610,410
20230706,142300,131014045,2610,2610,2610,2610,1
20230706,142200,131011435,2610,2610,2610,2610,0
20230706,142100,131011435,2610,2610,2610,2610,0
20230706,142000,131011435,2610,2610,2610,2610,0
20230706,141900,131011435,2610,2610,2610,2610,0
20230706,141800,131011435,2610,2610,2610,2610,0
20230706,141700,131011435,2610,2610,2610,2610,0
20230706,141600,131011435,2610,2610,2610,2610,0
20230706,141500,131011435,2610,2610,2610,2610,0
20230706,141400,131011435,2610,2615,2615,2610,3014
20230706,141300,123142840,2615,2615,2615,2615,0
20230706,141200,123142840,2615,2615,2615,2615,0
20230706,141100,123142840,2615,2615,2615,2615,0
20230706,141000,123142840,2615,2615,2615,2615,0
20230706,140900,123142840,2615,2615,2615,2615,0
20230706,140800,123142840,2615,2615,2615,2615,0
20230706,140700,123142840,2615,2615,2615,2615,4
20230706,140600,123132380,2630,2630,2630,2630,0
20230706,140500,123132380,2630,2630,2630,2630,0
20230706,140400,123132380,2630,2630,2630,2630,0
20230706,140300,123132380,2630,2630,2630,2630,0
20230706,140200,123132380,2630,2620,2630,2620,314
20230706,140100,122306700,2610,2610,2610,2610,549
20230706,140000,120873810,2620,2620,2620,2620,0
20230706,135900,120873810,2620,2620,2620,2620,0
20230706,135800,120873810,2620,2620,2620,2620,1
20230706,135700,120871190,2620,2620,2620,2620,239
20230706,135600,120245010,2610,2610,2610,2610,0
20230706,135500,120245010,2610,2610,2610,2610,0
20230706,135400,120245010,2610,2610,2610,2610,0
20230706,135300,120245010,2610,2610,2610,2610,1844
20230706,135200,115432170,2610,2615,2615,2610,5074
20230706,135100,102175565,2620,2620,2620,2620,0
20230706,135000,102175565,2620,2620,2620,2620,0
20230706,134900,102175565,2620,2620,2620,2620,476
20230706,134800,100928445,2620,2620,2620,2620,0
20230706,134700,100928445,2620,2620,2620,2620,300
20230706,134600,100142445,2630,2630,2630,2630,5
20230706,134500,100129295,2630,2630,2630,2630,0
20230706,134400,100129295,2630,2630,2630,2630,0
20230706,134300,100129295,2630,2630,2630,2630,0
20230706,134200,100129295,2630,2630,2630,2630,0
20230706,134100,100129295,2630,2630,2630,2630,0
20230706,134000,100129295,2630,2630,2630,2630,0
20230706,133900,100129295,2630,2630,2630,2630,0
20230706,133800,100129295,2630,2630,2630,2630,20
20230706,133700,100076695,2625,2620,2625,2620,1229
20230706,133600,96854565,2615,2615,2615,2615,47
20230706,133500,96731660,2620,2620,2620,2620,0
20230706,133400,96731660,2620,2620,2620,2620,9
20230706,133300,96708080,2620,2620,2620,2620,0
20230706,133200,96708080,2620,2620,2620,2620,0
20230706,133100,96708080,2620,2620,2620,2620,0
20230706,133000,96708080,2620,2620,2620,2620,0
20230706,132900,96708080,2620,2620,2620,2620,0
20230706,132800,96708080,2620,2620,2620,2620,0
20230706,132700,96708080,2620,2620,2620,2620,5
20230706,132600,96694980,2620,2620,2620,2620,0
20230706,132500,96694980,2620,2620,2620,2620,3324
20230706,132400,87986100,2620,2620,2620,2620,100
20230706,132300,87724100,2625,2625,2625,2625,0
20230706,132200,87724100,2625,2625,2625,2625,20
20230706,132100,87671600,2625,2625,2625,2625,0
20230706,132000,87671600,2625,2625,2625,2625,0
20230706,131900,87671600,2625,2625,2625,2625,0
20230706,131800,87671600,2625,2625,2625,2625,1
20230706,131700,87668975,2620,2620,2620,2620,0
20230706,131600,87668975,2620,2620,2620,2620,187
20230706,131500,87179035,2625,2625,2625,2625,0
20230706,131400,87179035,2625,2625,2625,2625,4
20230706,131300,87168535,2625,2625,2625,2625,5
20230706,131200,87155410,2625,2625,2625,2625,0
20230706,131100,87155410,2625,2625,2625,2625,0
20230706,131000,87155410,2625,2625,2625,2625,0
20230706,130900,87155410,2625,2625,2625,2625,0
20230706,130800,87155410,2625,2625,2625,2625,0
20230706,130700,87155410,2625,2625,2625,2625,2
20230706,130600,87150160,2625,2625,2625,2625,58
20230706,130500,86997910,2625,2625,2625,2625,54
20230706,130400,86856160,2625,2625,2625,2625,52
20230706,130300,86719660,2620,2620,2620,2620,0
20230706,130200,86719660,2620,2625,2625,2620,1660
20230706,130100,82368155,2625,2625,2625,2625,100
20230706,130000,82105655,2625,2625,2625,2625,0
20230706,125900,82105655,2625,2625,2625,2625,0
20230706,125800,82105655,2625,2625,2625,2625,2
20230706,125700,82100405,2630,2630,2630,2630,0
20230706,125600,82100405,2630,2630,2630,2630,0
20230706,125500,82100405,2630,2630,2630,2630,0
20230706,125400,82100405,2630,2630,2630,2630,851
20230706,125300,79862275,2630,2630,2630,2630,0
20230706,125200,79862275,2630,2630,2630,2630,191
20230706,125100,79359945,2635,2635,2635,2635,0
20230706,125000,79359945,2635,2635,2635,2635,0
20230706,124900,79359945,2635,2635,2635,2635,0
20230706,124800,79359945,2635,2635,2635,2635,0
20230706,124700,79359945,2635,2635,2635,2635,0
20230706,124600,79359945,2635,2635,2635,2635,1070
20230706,124500,76540495,2635,2635,2635,2635,374
20230706,124400,75555005,2645,2645,2645,2645,0
20230706,124300,75555005,2645,2645,2645,2645,0
20230706,124200,75555005,2645,2645,2645,2645,0
20230706,124100,75555005,2645,2645,2645,2645,1
20230706,124000,75552360,2645,2645,2645,2645,0
20230706,123900,75552360,2645,2645,2645,2645,2
20230706,123800,75547070,2645,2645,2645,2645,16
20230706,123700,75504750,2635,2635,2635,2635,0
20230706,123600,75504750,2635,2635,2635,2635,973
20230706,123500,72940895,2635,2635,2635,2635,0
20230706,123400,72940895,2635,2635,2635,2635,0
20230706,123300,72940895,2635,2635,2635,2635,0
20230706,123200,72940895,2635,2635,2635,2635,0
20230706,123100,72940895,2635,2635,2635,2635,0
20230706,123000,72940895,2635,2635,2635,2635,0
20230706,122900,72940895,2635,2635,2635,2635,0
20230706,122800,72940895,2635,2635,2635,2635,0
20230706,122700,72940895,2635,2635,2635,2635,0
20230706,122600,72940895,2635,2635,2635,2635,1
20230706,122500,72938260,2640,2640,2640,2640,300
20230706,122400,72146260,2640,2640,2640,2640,0
20230706,122300,72146260,2640,2640,2640,2640,0
20230706,122200,72146260,2640,2640,2640,2640,0
20230706,122100,72146260,2640,2640,2640,2640,0
20230706,122000,72146260,2640,2640,2640,2640,0
20230706,121900,72146260,2640,2640,2640,2640,0
20230706,121800,72146260,2640,2640,2640,2640,0
20230706,121700,72146260,2640,2645,2645,2640,12
20230706,121600,72114560,2650,2650,2650,2650,13
20230706,121500,72080110,2650,2650,2650,2650,0
20230706,121400,72080110,2650,2650,2650,2650,0
20230706,121300,72080110,2650,2650,2650,2650,1
20230706,121200,72077460,2635,2635,2635,2635,0
20230706,121100,72077460,2635,2635,2635,2635,0
20230706,121000,72077460,2635,2635,2635,2635,0
20230706,120900,72077460,2635,2635,2635,2635,0
20230706,120800,72077460,2635,2635,2635,2635,0
20230706,120700,72077460,2635,2635,2635,2635,0
20230706,120600,72077460,2635,2635,2635,2635,300
20230706,120500,71286960,2640,2640,2640,2640,0
20230706,120400,71286960,2640,2640,2640,2640,0
20230706,120300,71286960,2640,2640,2640,2640,0
20230706,120200,71286960,2640,2640,2640,2640,0
20230706,120100,71286960,2640,2640,2640,2640,0
20230706,120000,71286960,2640,2640,2640,2640,0
20230706,115900,71286960,2640,2640,2640,2640,0
20230706,115800,71286960,2640,2640,2640,2640,0
20230706,115700,71286960,2640,2640,2640,2640,0
20230706,115600,71286960,2640,2640,2640,2640,0
20230706,115500,71286960,2640,2640,2640,2640,217
20230706,115400,70714080,2645,2645,2645,2645,0
20230706,115300,70714080,2645,2645,2645,2645,0
20230706,115200,70714080,2645,2640,2645,2640,187
20230706,115100,70220335,2650,2650,2650,2650,0
20230706,115000,70220335,2650,2650,2650,2650,0
20230706,114900,70220335,2650,2650,2650,2650,0
20230706,114800,70220335,2650,2650,2650,2650,0
20230706,114700,70220335,2650,2650,2650,2650,0
20230706,114600,70220335,2650,2650,2650,2650,0
20230706,114500,70220335,2650,2650,2650,2650,1
20230706,114400,70217685,2650,2650,2650,2650,0
20230706,114300,70217685,2650,2650,2650,2650,0
20230706,114200,70217685,2650,2650,2650,2650,0
20230706,114100,70217685,2650,2650,2650,2650,0
20230706,114000,70217685,2650,2650,2650,2650,62
20230706,113900,70053385,2650,2650,2650,2650,0
20230706,113800,70053385,2650,2650,2650,2650,1501
20230706,113700,66075735,2650,2650,2650,2650,0
20230706,113600,66075735,2650,2650,2650,2650,0
20230706,113500,66075735,2650,2650,2650,2650,0
20230706,113400,66075735,2650,2650,2650,2650,1
20230706,113300,66073085,2645,2645,2645,2645,0
20230706,113200,66073085,2645,2645,2645,2645,0
20230706,113100,66073085,2645,2645,2645,2645,0
20230706,113000,66073085,2645,2645,2645,2645,92
20230706,112900,65829745,2645,2645,2645,2645,470
20230706,112800,64586595,2640,2640,2640,2640,0
20230706,112700,64586595,2640,2640,2640,2640,0
20230706,112600,64586595,2640,2640,2640,2640,0
20230706,112500,64586595,2640,2640,2640,2640,0
20230706,112400,64586595,2640,2640,2640,2640,0
20230706,112300,64586595,2640,2640,2640,2640,0
20230706,112200,64586595,2640,2640,2640,2640,0
20230706,112100,64586595,2640,2640,2640,2640,0
20230706,112000,64586595,2640,2640,2640,2640,0
20230706,111900,64586595,2640,2640,2640,2640,0
20230706,111800,64586595,2640,2640,2640,2640,0
20230706,111700,64586595,2640,2640,2640,2640,0
20230706,111600,64586595,2640,2640,2640,2640,0
20230706,111500,64586595,2640,2640,2640,2640,0
20230706,111400,64586595,2640,2640,2640,2640,0
20230706,111300,64586595,2640,2640,2640,2640,0
20230706,111200,64586595,2640,2640,2640,2640,0
20230706,111100,64586595,2640,2640,2640,2640,0
20230706,111000,64586595,2640,2640,2640,2640,0
20230706,110900,64586595,2640,2645,2645,2640,344
20230706,110800,63678365,2645,2645,2645,2645,0
20230706,110700,63678365,2645,2645,2645,2645,0
20230706,110600,63678365,2645,2645,2645,2645,10
20230706,110500,63651915,2645,2645,2645,2645,0
20230706,110400,63651915,2645,2645,2645,2645,0
20230706,110300,63651915,2645,2645,2645,2645,5
20230706,110200,63638690,2645,2645,2645,2645,0
20230706,110100,63638690,2645,2645,2645,2645,0
20230706,110000,63638690,2645,2645,2645,2645,0
20230706,105900,63638690,2645,2645,2645,2645,0
20230706,105800,63638690,2645,2645,2645,2645,0
20230706,105700,63638690,2645,2645,2645,2645,0
20230706,105600,63638690,2645,2645,2645,2645,0
20230706,105500,63638690,2645,2645,2645,2645,0
20230706,105400,63638690,2645,2645,2645,2645,51
20230706,105300,63503795,2650,2650,2650,2650,0
20230706,105200,63503795,2650,2650,2650,2650,0
20230706,105100,63503795,2650,2650,2650,2650,0
20230706,105000,63503795,2650,2650,2650,2650,1
20230706,104900,63501145,2650,2650,2650,2650,0
20230706,104800,63501145,2650,2650,2650,2650,0
20230706,104700,63501145,2650,2650,2650,2650,0
20230706,104600,63501145,2650,2650,2650,2650,200
20230706,104500,62971145,2650,2650,2650,2650,31
20230706,104400,62888995,2650,2650,2650,2650,0
20230706,104300,62888995,2650,2650,2650,2650,0
20230706,104200,62888995,2650,2650,2650,2650,0
20230706,104100,62888995,2650,2650,2650,2650,0
20230706,104000,62888995,2650,2650,2650,2650,0
20230706,103900,62888995,2650,2650,2650,2650,0
20230706,103800,62888995,2650,2650,2650,2650,0
20230706,103700,62888995,2650,2650,2650,2650,2
20230706,103600,62883695,2650,2650,2650,2650,0
20230706,103500,62883695,2650,2650,2650,2650,13
20230706,103400,62849245,2650,2650,2650,2650,0
20230706,103300,62849245,2650,2650,2650,2650,0
20230706,103200,62849245,2650,2650,2650,2650,0
20230706,103100,62849245,2650,2650,2650,2650,0
20230706,103000,62849245,2650,2650,2650,2650,0
20230706,102900,62849245,2650,2650,2650,2650,0
20230706,102800,62849245,2650,2650,2650,2650,0
20230706,102700,62849245,2650,2650,2650,2650,0
20230706,102600,62849245,2650,2650,2650,2650,0
20230706,102500,62849245,2650,2650,2650,2650,0
20230706,102400,62849245,2650,2650,2650,2650,0
20230706,102300,62849245,2650,2650,2650,2650,0
20230706,102200,62849245,2650,2650,2650,2650,8
20230706,102100,62828045,2650,2650,2650,2650,369
20230706,102000,61850195,2650,2650,2650,2650,0
20230706,101900,61850195,2650,2650,2650,2650,0
20230706,101800,61850195,2650,2650,2650,2650,17
20230706,101700,61805145,2650,2650,2650,2650,1
20230706,101600,61802495,2645,2645,2645,2645,0
20230706,101500,61802495,2645,2645,2645,2645,33
20230706,101400,61715210,2645,2645,2645,2645,0
20230706,101300,61715210,2645,2645,2645,2645,0
20230706,101200,61715210,2645,2645,2645,2645,20
20230706,101100,61662310,2645,2645,2645,2645,22
20230706,101000,61604120,2645,2645,2645,2645,271
20230706,100900,60887325,2645,2645,2645,2645,0
20230706,100800,60887325,2645,2645,2645,2645,237
20230706,100700,60260460,2635,2635,2635,2635,0
20230706,100600,60260460,2635,2645,2645,2635,14
20230706,100500,60223450,2650,2650,2650,2650,1
20230706,100400,60220800,2650,2650,2650,2650,1
20230706,100300,60218150,2650,2650,2650,2650,0
20230706,100200,60218150,2650,2650,2650,2650,0
20230706,100100,60218150,2650,2650,2650,2650,480
20230706,100000,58946150,2640,2640,2640,2640,0
20230706,095900,58946150,2640,2640,2640,2640,0
20230706,095800,58946150,2640,2640,2640,2640,0
20230706,095700,58946150,2640,2640,2640,2640,0
20230706,095600,58946150,2640,2640,2640,2640,0
20230706,095500,58946150,2640,2640,2640,2640,0
20230706,095400,58946150,2640,2640,2640,2640,15
20230706,095300,58906550,2655,2655,2655,2655,0
20230706,095200,58906550,2655,2655,2655,2655,0
20230706,095100,58906550,2655,2655,2655,2655,2
20230706,095000,58901240,2640,2640,2640,2640,0
20230706,094900,58901240,2640,2640,2640,2640,200
20230706,094800,58373240,2655,2655,2655,2655,0
20230706,094700,58373240,2655,2655,2655,2655,0
20230706,094600,58373240,2655,2655,2655,2655,0
20230706,094500,58373240,2655,2655,2655,2655,5
20230706,094400,58359965,2640,2640,2640,2640,0
20230706,094300,58359965,2640,2650,2655,2640,532
20230706,094200,56950220,2645,2635,2675,2635,3946
20230706,094100,46418125,2635,2630,2635,2630,1088
20230706,094000,43551295,2625,2625,2625,2625,158
20230706,093900,43136545,2620,2615,2620,2615,2013
20230706,093800,37867185,2615,2615,2615,2615,0
20230706,093700,37867185,2615,2615,2615,2615,0
20230706,093600,37867185,2615,2615,2615,2615,60
20230706,093500,37710285,2620,2620,2620,2620,1
20230706,093400,37707665,2620,2620,2620,2620,0
20230706,093300,37707665,2620,2620,2620,2620,51
20230706,093200,37574045,2620,2620,2620,2620,20
20230706,093100,37521645,2610,2620,2620,2610,870
20230706,093000,35250715,2620,2620,2620,2620,82
20230706,092900,35035875,2620,2625,2625,2620,1103
20230706,092800,32145965,2625,2625,2625,2625,0
20230706,092700,32145965,2625,2625,2625,2625,0
20230706,092600,32145965,2625,2625,2625,2625,0
20230706,092500,32145965,2625,2625,2625,2625,20
20230706,092400,32093465,2625,2625,2625,2625,0
20230706,092300,32093465,2625,2625,2625,2625,1000
20230706,092200,29468465,2620,2620,2620,2620,0
20230706,092100,29468465,2620,2620,2620,2620,68
20230706,092000,29290305,2610,2620,2620,2610,1080
20230706,091900,26471115,2620,2620,2620,2620,1355
20230706,091800,22921015,2620,2610,2620,2610,949
20230706,091700,20439125,2620,2620,2620,2620,0
20230706,091600,20439125,2620,2615,2620,2615,125
20230706,091500,20111750,2620,2620,2620,2620,150
20230706,091400,19718750,2620,2620,2620,2620,50
20230706,091300,19587750,2620,2620,2620,2620,0
20230706,091200,19587750,2620,2610,2620,2610,332
20230706,091100,18720850,2610,2610,2610,2610,2
20230706,091000,18715630,2610,2615,2620,2610,1382
20230706,090900,15108565,2615,2615,2615,2615,71
20230706,090800,14922900,2620,2615,2625,2615,682
20230706,090700,13139085,2620,2620,2620,2620,40
20230706,090600,13034285,2620,2625,2630,2620,709
20230706,090500,11173250,2625,2620,2625,2620,334
20230706,090400,10296505,2620,2620,2620,2620,0
20230706,090300,10296505,2620,2620,2620,2620,0
20230706,090200,10296505,2620,2635,2635,2620,1268
20230706,090100,6963555,2640,2640,2640,2640,3
20230706,090000,6955635,2650,2655,2655,2645,2628