stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,190000,362991184,927,927,927,927,6610
20230706,185900,362991184,927,927,927,927,0
20230706,185800,362991184,927,927,927,927,0
20230706,185700,362991184,927,927,927,927,0
20230706,185600,362991184,927,927,927,927,0
20230706,185500,362991184,927,927,927,927,0
20230706,185400,362991184,927,927,927,927,0
20230706,185300,362991184,927,927,927,927,0
20230706,185200,362991184,927,927,927,927,0
20230706,185100,362991184,927,927,927,927,0
20230706,185000,362991184,927,927,927,927,0
20230706,184900,362991184,927,927,927,927,0
20230706,184800,362991184,927,927,927,927,0
20230706,184700,362991184,927,927,927,927,0
20230706,184600,362991184,927,927,927,927,0
20230706,184500,362991184,927,927,927,927,0
20230706,184400,362991184,927,927,927,927,0
20230706,184300,362991184,927,927,927,927,0
20230706,184200,362991184,927,927,927,927,0
20230706,184100,362991184,927,927,927,927,0
20230706,184000,362991184,927,927,927,927,0
20230706,183900,362991184,927,927,927,927,0
20230706,183800,362991184,927,927,927,927,0
20230706,183700,362991184,927,927,927,927,0
20230706,183600,362991184,927,927,927,927,0
20230706,183500,362991184,927,927,927,927,0
20230706,183400,362991184,927,927,927,927,0
20230706,183300,362991184,927,927,927,927,0
20230706,183200,362991184,927,927,927,927,0
20230706,183100,362991184,927,927,927,927,0
20230706,183000,362991184,927,927,927,927,6610
20230706,182900,362991184,927,927,927,927,0
20230706,182800,362991184,927,927,927,927,0
20230706,182700,362991184,927,927,927,927,0
20230706,182600,362991184,927,927,927,927,0
20230706,182500,362991184,927,927,927,927,0
20230706,182400,362991184,927,927,927,927,0
20230706,182300,362991184,927,927,927,927,0
20230706,182200,362991184,927,927,927,927,0
20230706,182100,362991184,927,927,927,927,0
20230706,182000,362991184,927,927,927,927,0
20230706,181900,362991184,927,927,927,927,0
20230706,181800,362991184,927,927,927,927,0
20230706,181700,362991184,927,927,927,927,0
20230706,181600,362991184,927,927,927,927,0
20230706,181500,362991184,927,927,927,927,0
20230706,181400,362991184,927,927,927,927,0
20230706,181300,362991184,927,927,927,927,0
20230706,181200,362991184,927,927,927,927,0
20230706,181100,362991184,927,927,927,927,0
20230706,181000,362991184,927,927,927,927,0
20230706,180900,362991184,927,927,927,927,0
20230706,180800,362991184,927,927,927,927,0
20230706,180700,362991184,927,927,927,927,0
20230706,180600,362991184,927,927,927,927,0
20230706,180500,362991184,927,927,927,927,0
20230706,180400,362991184,927,927,927,927,0
20230706,180300,362991184,927,927,927,927,0
20230706,180200,362991184,927,927,927,927,0
20230706,180100,362991184,927,927,927,927,0
20230706,180000,362991184,927,927,927,927,6610
20230706,175900,362991184,927,927,927,927,0
20230706,175800,362991184,927,927,927,927,0
20230706,175700,362991184,927,927,927,927,0
20230706,175600,362991184,927,927,927,927,0
20230706,175500,362991184,927,927,927,927,0
20230706,175400,362991184,927,927,927,927,0
20230706,175300,362991184,927,927,927,927,0
20230706,175200,362991184,927,927,927,927,0
20230706,175100,362991184,927,927,927,927,0
20230706,175000,362991184,927,927,927,927,0
20230706,174900,362991184,927,927,927,927,0
20230706,174800,362991184,927,927,927,927,0
20230706,174700,362991184,927,927,927,927,0
20230706,174600,362991184,927,927,927,927,0
20230706,174500,362991184,927,927,927,927,0
20230706,174400,362991184,927,927,927,927,0
20230706,174300,362991184,927,927,927,927,0
20230706,174200,362991184,927,927,927,927,0
20230706,174100,362991184,927,927,927,927,0
20230706,174000,362991184,927,927,927,927,0
20230706,173900,362991184,927,927,927,927,0
20230706,173800,362991184,927,927,927,927,0
20230706,173700,362991184,927,927,927,927,0
20230706,173600,362991184,927,927,927,927,0
20230706,173500,362991184,927,927,927,927,0
20230706,173400,362991184,927,927,927,927,0
20230706,173300,362991184,927,927,927,927,0
20230706,173200,362991184,927,927,927,927,0
20230706,173100,362991184,927,927,927,927,0
20230706,173000,362991184,927,927,927,927,6610
20230706,172900,362991184,927,927,927,927,0
20230706,172800,362991184,927,927,927,927,0
20230706,172700,362991184,927,927,927,927,0
20230706,172600,362991184,927,927,927,927,0
20230706,172500,362991184,927,927,927,927,0
20230706,172400,362991184,927,927,927,927,0
20230706,172300,362991184,927,927,927,927,0
20230706,172200,362991184,927,927,927,927,0
20230706,172100,362991184,927,927,927,927,0
20230706,172000,362991184,927,927,927,927,0
20230706,171900,362991184,927,927,927,927,0
20230706,171800,362991184,927,927,927,927,0
20230706,171700,362991184,927,927,927,927,0
20230706,171600,362991184,927,927,927,927,0
20230706,171500,362991184,927,927,927,927,0
20230706,171400,362991184,927,927,927,927,0
20230706,171300,362991184,927,927,927,927,0
20230706,171200,362991184,927,927,927,927,0
20230706,171100,362991184,927,927,927,927,0
20230706,171000,362991184,927,927,927,927,0
20230706,170900,362991184,927,927,927,927,0
20230706,170800,362991184,927,927,927,927,0
20230706,170700,362991184,927,927,927,927,0
20230706,170600,362991184,927,927,927,927,0
20230706,170500,362991184,927,927,927,927,0
20230706,170400,362991184,927,927,927,927,0
20230706,170300,362991184,927,927,927,927,0
20230706,170200,362991184,927,927,927,927,0
20230706,170100,362991184,927,927,927,927,0
20230706,170000,362991184,927,927,927,927,6610
20230706,165900,362991184,927,927,927,927,0
20230706,165800,362991184,927,927,927,927,0
20230706,165700,362991184,927,927,927,927,0
20230706,165600,362991184,927,927,927,927,0
20230706,165500,362991184,927,927,927,927,0
20230706,165400,362991184,927,927,927,927,0
20230706,165300,362991184,927,927,927,927,0
20230706,165200,362991184,927,927,927,927,0
20230706,165100,362991184,927,927,927,927,0
20230706,165000,362991184,927,927,927,927,0
20230706,164900,362991184,927,927,927,927,0
20230706,164800,362991184,927,927,927,927,0
20230706,164700,362991184,927,927,927,927,0
20230706,164600,362991184,927,927,927,927,0
20230706,164500,362991184,927,927,927,927,0
20230706,164400,362991184,927,927,927,927,0
20230706,164300,362991184,927,927,927,927,0
20230706,164200,362991184,927,927,927,927,0
20230706,164100,362991184,927,927,927,927,0
20230706,164000,362991184,927,927,927,927,0
20230706,163900,362991184,927,927,927,927,0
20230706,163800,362991184,927,927,927,927,0
20230706,163700,362991184,927,927,927,927,0
20230706,163600,362991184,927,927,927,927,0
20230706,163500,362991184,927,927,927,927,0
20230706,163400,362991184,927,927,927,927,0
20230706,163300,362991184,927,927,927,927,0
20230706,163200,362991184,927,927,927,927,0
20230706,163100,362991184,927,927,927,927,0
20230706,163000,362991184,927,927,927,927,6610
20230706,162900,362991184,927,927,927,927,0
20230706,162800,362991184,927,927,927,927,0
20230706,162700,362991184,927,927,927,927,0
20230706,162600,362991184,927,927,927,927,0
20230706,162500,362991184,927,927,927,927,0
20230706,162400,362991184,927,927,927,927,0
20230706,162300,362991184,927,927,927,927,0
20230706,162200,362991184,927,927,927,927,0
20230706,162100,362991184,927,927,927,927,0
20230706,162000,362991184,927,927,927,927,0
20230706,161900,362991184,927,927,927,927,0
20230706,161800,362991184,927,927,927,927,0
20230706,161700,362991184,927,927,927,927,0
20230706,161600,362991184,927,927,927,927,0
20230706,161500,362991184,927,927,927,927,0
20230706,161400,362991184,927,927,927,927,0
20230706,161300,362991184,927,927,927,927,0
20230706,161200,362991184,927,927,927,927,0
20230706,161100,362991184,927,927,927,927,0
20230706,161000,362991184,927,927,927,927,0
20230706,160900,362991184,927,927,927,927,0
20230706,160800,362991184,927,927,927,927,0
20230706,160700,362991184,927,927,927,927,0
20230706,160600,362991184,927,927,927,927,0
20230706,160500,362991184,927,927,927,927,0
20230706,160400,362991184,927,927,927,927,0
20230706,160300,362991184,927,927,927,927,0
20230706,160200,362991184,927,927,927,927,0
20230706,160100,362991184,927,927,927,927,0
20230706,160000,362991184,927,927,927,927,6610
20230706,155900,362991184,927,927,927,927,0
20230706,155800,362991184,927,927,927,927,0
20230706,155700,362991184,927,927,927,927,0
20230706,155600,362991184,927,927,927,927,0
20230706,155500,362991184,927,927,927,927,0
20230706,155400,362991184,927,927,927,927,0
20230706,155300,362991184,927,927,927,927,0
20230706,155200,362991184,927,927,927,927,0
20230706,155100,362991184,927,927,927,927,0
20230706,155000,362991184,927,927,927,927,0
20230706,154900,362991184,927,927,927,927,0
20230706,154800,362991184,927,927,927,927,0
20230706,154700,362991184,927,927,927,927,0
20230706,154600,362991184,927,927,927,927,0
20230706,154500,362991184,927,927,927,927,0
20230706,154400,362991184,927,927,927,927,0
20230706,154300,362991184,927,927,927,927,0
20230706,154200,362991184,927,927,927,927,0
20230706,154100,362991184,927,927,927,927,0
20230706,154000,362991184,927,927,927,927,0
20230706,153900,362991184,927,927,927,927,0
20230706,153800,362991184,927,927,927,927,0
20230706,153700,362991184,927,927,927,927,0
20230706,153600,362991184,927,927,927,927,0
20230706,153500,362991184,927,927,927,927,0
20230706,153400,362991184,927,927,927,927,0
20230706,153300,362991184,927,927,927,927,0
20230706,153200,362991184,927,927,927,927,0
20230706,153100,362991184,927,927,927,927,0
20230706,153000,362991184,927,927,927,927,13220
20230706,152900,356863714,926,926,926,926,0
20230706,152800,356863714,926,926,926,926,0
20230706,152700,356863714,926,926,926,926,0
20230706,152600,356863714,926,926,926,926,0
20230706,152500,356863714,926,926,926,926,0
20230706,152400,356863714,926,926,926,926,0
20230706,152300,356863714,926,926,926,926,0
20230706,152200,356863714,926,926,926,926,0
20230706,152100,356863714,926,926,926,926,0
20230706,152000,356863714,926,926,926,926,0
20230706,151900,356863714,926,927,927,926,1595
20230706,151800,355386711,927,927,927,927,4
20230706,151700,355383003,927,928,928,927,625
20230706,151600,354803580,927,927,927,927,0
20230706,151500,354803580,927,932,932,927,1331
20230706,151400,353569406,931,931,931,931,1
20230706,151300,353568475,933,933,933,933,0
20230706,151200,353568475,933,933,933,933,0
20230706,151100,353568475,933,932,933,932,719
20230706,151000,352897848,928,928,928,928,0
20230706,150900,352897848,928,928,928,928,1
20230706,150800,352896920,932,930,932,928,301
20230706,150700,352617567,933,933,933,933,0
20230706,150600,352617567,933,933,933,932,3803
20230706,150500,349073169,932,931,932,931,1200
20230706,150400,347955029,931,931,931,931,11
20230706,150300,347944788,925,926,926,925,1002
20230706,150200,347017936,925,926,926,925,363
20230706,150100,346682144,932,932,932,932,1
20230706,150000,346681212,925,932,932,925,10027
20230706,145900,337390338,932,932,932,932,0
20230706,145800,337390338,932,930,932,930,1041
20230706,145700,336422206,930,930,930,930,0
20230706,145600,336422206,930,930,930,926,1002
20230706,145500,335494346,928,928,928,928,5427
20230706,145400,330458090,930,935,935,929,24118
20230706,145300,307974081,940,940,940,940,0
20230706,145200,307974081,940,940,940,940,0
20230706,145100,307974081,940,940,940,940,159
20230706,145000,307824621,940,940,940,940,0
20230706,144900,307824621,940,940,940,940,0
20230706,144800,307824621,940,940,940,940,0
20230706,144700,307824621,940,940,940,940,0
20230706,144600,307824621,940,940,940,940,0
20230706,144500,307824621,940,936,940,936,596
20230706,144400,307266757,936,936,936,936,0
20230706,144300,307266757,936,936,936,936,0
20230706,144200,307266757,936,936,936,936,6
20230706,144100,307261141,941,941,941,941,0
20230706,144000,307261141,941,941,941,941,3
20230706,143900,307258318,940,940,940,940,18739
20230706,143800,289643658,940,940,940,940,1
20230706,143700,289642718,936,936,936,936,0
20230706,143600,289642718,936,936,936,936,0
20230706,143500,289642718,936,936,936,936,0
20230706,143400,289642718,936,936,936,936,0
20230706,143300,289642718,936,936,936,936,0
20230706,143200,289642718,936,936,936,936,0
20230706,143100,289642718,936,936,936,936,1257
20230706,143000,288466166,941,941,941,941,3
20230706,142900,288463343,942,942,942,942,0
20230706,142800,288463343,942,942,942,942,3
20230706,142700,288460517,944,944,944,944,0
20230706,142600,288460517,944,944,944,944,0
20230706,142500,288460517,944,944,944,944,0
20230706,142400,288460517,944,944,944,944,0
20230706,142300,288460517,944,944,944,944,0
20230706,142200,288460517,944,944,944,944,0
20230706,142100,288460517,944,944,944,944,0
20230706,142000,288460517,944,944,944,944,0
20230706,141900,288460517,944,944,944,944,0
20230706,141800,288460517,944,944,944,944,0
20230706,141700,288460517,944,944,944,944,0
20230706,141600,288460517,944,944,944,944,0
20230706,141500,288460517,944,944,944,944,0
20230706,141400,288460517,944,944,944,944,0
20230706,141300,288460517,944,944,944,944,0
20230706,141200,288460517,944,944,944,944,0
20230706,141100,288460517,944,944,944,944,0
20230706,141000,288460517,944,944,944,944,0
20230706,140900,288460517,944,944,944,944,0
20230706,140800,288460517,944,944,944,944,0
20230706,140700,288460517,944,944,944,944,0
20230706,140600,288460517,944,944,944,944,0
20230706,140500,288460517,944,944,944,944,0
20230706,140400,288460517,944,944,944,944,0
20230706,140300,288460517,944,944,944,944,0
20230706,140200,288460517,944,944,944,944,2
20230706,140100,288458629,946,946,946,946,0
20230706,140000,288458629,946,946,946,946,0
20230706,135900,288458629,946,946,946,946,0
20230706,135800,288458629,946,946,946,946,0
20230706,135700,288458629,946,946,946,946,0
20230706,135600,288458629,946,946,946,946,0
20230706,135500,288458629,946,946,946,946,0
20230706,135400,288458629,946,946,946,946,0
20230706,135300,288458629,946,946,946,946,0
20230706,135200,288458629,946,946,946,946,0
20230706,135100,288458629,946,939,946,939,2300
20230706,135000,286298922,939,939,939,939,1
20230706,134900,286297983,935,935,935,935,0
20230706,134800,286297983,935,935,935,935,319
20230706,134700,285999718,934,937,937,934,5451
20230706,134600,280893688,937,937,937,937,24
20230706,134500,280871200,937,935,937,935,602
20230706,134400,280307138,937,937,937,937,0
20230706,134300,280307138,937,937,937,937,100
20230706,134200,280213438,937,937,937,937,338
20230706,134100,279896732,937,937,938,937,3459
20230706,134000,276654852,937,937,937,937,200
20230706,133900,276467452,937,937,937,937,1
20230706,133800,276466515,934,935,935,934,3000
20230706,133700,273664369,937,937,937,937,0
20230706,133600,273664369,937,936,937,936,2
20230706,133500,273662496,936,936,936,936,0
20230706,133400,273662496,936,936,936,936,5
20230706,133300,273657816,937,937,937,937,0
20230706,133200,273657816,937,937,937,937,0
20230706,133100,273657816,937,937,937,937,500
20230706,133000,273189316,937,936,937,934,13500
20230706,132900,260568078,936,936,936,936,0
20230706,132800,260568078,936,936,936,936,14547
20230706,132700,246952086,936,936,936,936,0
20230706,132600,246952086,936,936,936,936,0
20230706,132500,246952086,936,936,936,936,0
20230706,132400,246952086,936,936,936,936,0
20230706,132300,246952086,936,936,936,936,0
20230706,132200,246952086,936,936,936,936,5000
20230706,132100,242272086,936,936,936,936,0
20230706,132000,242272086,936,936,936,936,62
20230706,131900,242214054,936,936,936,936,62
20230706,131800,242156022,936,939,939,936,4697
20230706,131700,237754976,939,939,939,939,623
20230706,131600,237169979,938,938,938,938,0
20230706,131500,237169979,938,938,938,938,6785
20230706,131400,230805649,939,940,940,939,15582
20230706,131300,216167669,941,941,941,941,12465
20230706,131200,204438104,947,947,947,947,1
20230706,131100,204437157,942,942,942,942,593
20230706,131000,203878551,950,950,950,950,0
20230706,130900,203878551,950,950,950,950,0
20230706,130800,203878551,950,950,950,950,0
20230706,130700,203878551,950,941,950,941,3625
20230706,130600,200443600,941,941,941,941,0
20230706,130500,200443600,941,941,941,941,0
20230706,130400,200443600,941,941,941,941,0
20230706,130300,200443600,941,941,941,941,0
20230706,130200,200443600,941,941,941,941,100
20230706,130100,200349500,941,942,942,941,10900
20230706,130000,190091279,945,945,945,945,0
20230706,125900,190091279,945,945,945,945,0
20230706,125800,190091279,945,942,945,942,4767
20230706,125700,185600762,945,942,945,942,5010
20230706,125600,180881312,945,945,945,945,0
20230706,125500,180881312,945,945,945,945,0
20230706,125400,180881312,945,945,945,945,0
20230706,125300,180881312,945,945,945,945,0
20230706,125200,180881312,945,945,945,945,1
20230706,125100,180880367,942,942,942,942,0
20230706,125000,180880367,942,942,942,942,19724
20230706,124900,162300359,945,945,945,945,0
20230706,124800,162300359,945,945,945,945,0
20230706,124700,162300359,945,945,945,945,1
20230706,124600,162299414,942,942,942,942,0
20230706,124500,162299414,942,942,942,942,500
20230706,124400,161828414,945,945,945,945,0
20230706,124300,161828414,945,942,945,942,2001
20230706,124200,159943469,946,946,946,946,0
20230706,124100,159943469,946,946,946,946,0
20230706,124000,159943469,946,946,946,946,0
20230706,123900,159943469,946,946,946,946,0
20230706,123800,159943469,946,945,946,945,4
20230706,123700,159939688,942,943,943,942,1057
20230706,123600,158943894,943,943,943,943,1562
20230706,123500,157470928,945,945,945,945,0
20230706,123400,157470928,945,945,945,945,101
20230706,123300,157375483,945,945,945,945,0
20230706,123200,157375483,945,943,945,943,119
20230706,123100,157263246,943,943,943,943,5801
20230706,123000,151792903,947,947,947,947,0
20230706,122900,151792903,947,947,947,947,0
20230706,122800,151792903,947,947,947,947,0
20230706,122700,151792903,947,947,947,947,0
20230706,122600,151792903,947,947,947,947,0
20230706,122500,151792903,947,947,947,947,0
20230706,122400,151792903,947,947,947,947,0
20230706,122300,151792903,947,947,947,947,0
20230706,122200,151792903,947,947,947,947,0
20230706,122100,151792903,947,947,947,947,0
20230706,122000,151792903,947,947,947,947,0
20230706,121900,151792903,947,947,947,947,0
20230706,121800,151792903,947,947,947,947,0
20230706,121700,151792903,947,947,947,947,0
20230706,121600,151792903,947,947,947,947,0
20230706,121500,151792903,947,947,947,947,587
20230706,121400,151237014,943,943,943,943,0
20230706,121300,151237014,943,943,943,943,129
20230706,121200,151115367,947,947,947,947,292
20230706,121100,150838843,947,947,947,947,0
20230706,121000,150838843,947,947,947,947,0
20230706,120900,150838843,947,947,947,947,1
20230706,120800,150837896,947,947,947,947,0
20230706,120700,150837896,947,947,947,947,0
20230706,120600,150837896,947,947,947,947,0
20230706,120500,150837896,947,947,947,947,0
20230706,120400,150837896,947,947,947,947,0
20230706,120300,150837896,947,947,947,947,0
20230706,120200,150837896,947,947,947,947,0
20230706,120100,150837896,947,947,947,947,1
20230706,120000,150836949,946,946,946,946,0
20230706,115900,150836949,946,946,946,946,0
20230706,115800,150836949,946,946,946,946,0
20230706,115700,150836949,946,946,946,946,0
20230706,115600,150836949,946,946,946,946,1157
20230706,115500,149742427,947,947,947,947,1
20230706,115400,149741480,944,944,944,944,2912
20230706,115300,146992552,944,944,944,944,0
20230706,115200,146992552,944,944,944,944,0
20230706,115100,146992552,944,944,944,944,0
20230706,115000,146992552,944,944,944,944,0
20230706,114900,146992552,944,944,944,944,0
20230706,114800,146992552,944,944,944,944,0
20230706,114700,146992552,944,944,944,944,0
20230706,114600,146992552,944,944,944,944,0
20230706,114500,146992552,944,944,944,944,3
20230706,114400,146989720,944,944,944,944,0
20230706,114300,146989720,944,944,944,944,0
20230706,114200,146989720,944,944,944,944,1
20230706,114100,146988776,942,943,943,942,411
20230706,114000,146601607,943,943,943,943,0
20230706,113900,146601607,943,943,943,942,1111
20230706,113800,145554052,942,942,942,942,0
20230706,113700,145554052,942,942,942,942,0
20230706,113600,145554052,942,942,942,942,0
20230706,113500,145554052,942,942,942,942,0
20230706,113400,145554052,942,942,942,942,200
20230706,113300,145365652,942,942,942,942,0
20230706,113200,145365652,942,942,942,942,111
20230706,113100,145261090,942,942,942,942,0
20230706,113000,145261090,942,942,942,942,0
20230706,112900,145261090,942,942,942,942,0
20230706,112800,145261090,942,942,942,942,124
20230706,112700,145144282,941,941,941,941,143
20230706,112600,145009719,941,942,942,941,900
20230706,112500,144161950,942,942,942,942,0
20230706,112400,144161950,942,942,942,942,0
20230706,112300,144161950,942,942,942,942,1381
20230706,112200,142861048,941,941,941,941,0
20230706,112100,142861048,941,941,941,941,0
20230706,112000,142861048,941,942,942,941,737
20230706,111900,142167231,944,944,944,944,1
20230706,111800,142166287,942,942,942,942,8
20230706,111700,142158751,944,944,944,944,0
20230706,111600,142158751,944,944,944,944,0
20230706,111500,142158751,944,942,944,942,4
20230706,111400,142154981,944,944,944,944,1
20230706,111300,142154037,942,942,942,942,0
20230706,111200,142154037,942,942,942,942,64
20230706,111100,142093749,942,942,942,941,3089
20230706,111000,139186579,945,945,945,945,0
20230706,110900,139186579,945,941,945,941,342
20230706,110800,138864749,941,942,942,941,725
20230706,110700,138181824,945,945,945,945,0
20230706,110600,138181824,945,945,945,945,1
20230706,110500,138180879,942,942,942,942,100
20230706,110400,138086679,942,942,942,942,0
20230706,110300,138086679,942,942,942,942,10401
20230706,110200,128288937,942,942,942,942,0
20230706,110100,128288937,942,942,942,942,0
20230706,110000,128288937,942,942,942,942,0
20230706,105900,128288937,942,942,942,942,0
20230706,105800,128288937,942,942,942,942,0
20230706,105700,128288937,942,942,942,942,0
20230706,105600,128288937,942,943,943,942,984
20230706,105500,127361026,943,944,944,943,9697
20230706,105400,118216490,946,946,946,946,0
20230706,105300,118216490,946,946,946,946,0
20230706,105200,118216490,946,946,946,946,0
20230706,105100,118216490,946,946,946,946,0
20230706,105000,118216490,946,946,946,946,0
20230706,104900,118216490,946,946,946,946,0
20230706,104800,118216490,946,946,946,946,0
20230706,104700,118216490,946,946,946,946,1
20230706,104600,118215544,943,943,943,943,0
20230706,104500,118215544,943,943,943,943,0
20230706,104400,118215544,943,943,943,943,0
20230706,104300,118215544,943,943,943,943,0
20230706,104200,118215544,943,943,943,943,0
20230706,104100,118215544,943,944,944,943,2002
20230706,104000,116327547,945,945,945,945,161
20230706,103900,116175402,945,945,945,945,0
20230706,103800,116175402,945,945,945,945,144
20230706,103700,116039322,945,945,945,945,0
20230706,103600,116039322,945,948,948,945,2948
20230706,103500,113250485,948,948,948,948,0
20230706,103400,113250485,948,945,948,945,104
20230706,103300,113152189,946,946,946,946,0
20230706,103200,113152189,946,946,946,946,0
20230706,103100,113152189,946,946,946,946,0
20230706,103000,113152189,946,946,946,946,0
20230706,102900,113152189,946,946,946,946,0
20230706,102800,113152189,946,946,946,946,0
20230706,102700,113152189,946,945,946,943,18537
20230706,102600,95664670,946,947,947,946,103
20230706,102500,95567130,949,949,949,949,0
20230706,102400,95567130,949,949,949,949,0
20230706,102300,95567130,949,949,949,949,0
20230706,102200,95567130,949,949,949,949,0
20230706,102100,95567130,949,949,949,949,1
20230706,102000,95566181,944,944,944,944,0
20230706,101900,95566181,944,944,944,944,0
20230706,101800,95566181,944,944,944,944,0
20230706,101700,95566181,944,944,944,944,0
20230706,101600,95566181,944,944,944,944,18
20230706,101500,95549189,948,948,948,944,6
20230706,101400,95543517,945,945,945,945,0
20230706,101300,95543517,945,945,945,945,1400
20230706,101200,94220517,946,946,946,946,0
20230706,101100,94220517,946,946,946,946,2004
20230706,101000,92324733,946,946,946,946,0
20230706,100900,92324733,946,946,946,946,0
20230706,100800,92324733,946,946,946,946,0
20230706,100700,92324733,946,946,946,946,0
20230706,100600,92324733,946,946,946,946,9
20230706,100500,92316219,948,946,948,945,505
20230706,100400,91838990,949,949,949,949,0
20230706,100300,91838990,949,948,949,948,50
20230706,100200,91791580,949,949,949,949,0
20230706,100100,91791580,949,949,949,949,0
20230706,100000,91791580,949,946,949,946,1104
20230706,095900,90747184,952,952,952,952,0
20230706,095800,90747184,952,947,952,947,1051
20230706,095700,89751882,952,952,952,952,0
20230706,095600,89751882,952,952,952,952,1
20230706,095500,89750930,953,953,953,953,0
20230706,095400,89750930,953,953,953,953,0
20230706,095300,89750930,953,953,953,953,0
20230706,095200,89750930,953,953,953,953,0
20230706,095100,89750930,953,953,953,953,0
20230706,095000,89750930,953,953,953,953,0
20230706,094900,89750930,953,953,953,953,0
20230706,094800,89750930,953,953,953,953,0
20230706,094700,89750930,953,953,953,953,0
20230706,094600,89750930,953,953,953,953,0
20230706,094500,89750930,953,953,953,953,0
20230706,094400,89750930,953,953,953,953,1000
20230706,094300,88797930,953,953,953,953,0
20230706,094200,88797930,953,953,953,953,0
20230706,094100,88797930,953,953,953,953,1
20230706,094000,88796977,944,953,953,944,600
20230706,093900,88227815,953,953,953,953,2
20230706,093800,88225909,953,947,953,947,862
20230706,093700,87409589,946,946,946,946,525
20230706,093600,86912939,946,946,946,946,500
20230706,093500,86439939,946,946,946,946,1
20230706,093400,86438993,946,946,946,946,0
20230706,093300,86438993,946,946,946,946,0
20230706,093200,86438993,946,946,946,946,0
20230706,093100,86438993,946,946,946,946,6
20230706,093000,86433317,946,946,946,946,2
20230706,092900,86431425,943,943,943,943,4503
20230706,092800,82185096,941,941,941,941,2099
20230706,092700,80209937,942,945,945,942,15110
20230706,092600,65965510,946,946,946,946,100
20230706,092500,65870910,945,945,945,945,0
20230706,092400,65870910,945,943,947,943,11
20230706,092300,65860512,943,944,944,943,6735
20230706,092200,59509387,947,947,947,947,0
20230706,092100,59509387,947,949,949,947,12
20230706,092000,59498015,943,944,949,943,215
20230706,091900,59295193,944,944,944,944,10865
20230706,091800,49038633,944,944,944,944,2500
20230706,091700,46678633,945,947,947,945,10000
20230706,091600,37220932,950,950,950,950,1402
20230706,091500,35889032,950,954,954,950,27
20230706,091400,35863286,950,950,950,950,463
20230706,091300,35423436,955,954,955,954,50
20230706,091200,35375722,959,959,959,959,0
20230706,091100,35375722,959,947,959,947,1000
20230706,091000,34421236,944,944,944,944,0
20230706,090900,34421236,944,944,944,944,0
20230706,090800,34421236,944,944,944,944,994
20230706,090700,33482900,947,946,947,944,24067
20230706,090600,10724115,947,947,947,947,600
20230706,090500,10155915,947,947,947,947,400
20230706,090400,9777115,952,952,952,952,0
20230706,090300,9777115,952,955,955,952,32
20230706,090200,9746645,955,949,955,947,6869
20230706,090100,3235553,949,959,964,949,3386
20230706,090000,21214,949,965,965,949,22