stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,191900,208130005,3225,3225,3225,3225,1207
20230721,191800,208130005,3225,3225,3225,3225,0
20230721,191700,208130005,3225,3225,3225,3225,0
20230721,191600,208130005,3225,3225,3225,3225,0
20230721,191500,208130005,3225,3225,3225,3225,0
20230721,191400,208130005,3225,3225,3225,3225,0
20230721,191300,208130005,3225,3225,3225,3225,0
20230721,191200,208130005,3225,3225,3225,3225,0
20230721,191100,208130005,3225,3225,3225,3225,0
20230721,191000,208130005,3225,3225,3225,3225,0
20230721,190900,208130005,3225,3225,3225,3225,0
20230721,190800,208130005,3225,3225,3225,3225,0
20230721,190700,208130005,3225,3225,3225,3225,0
20230721,190600,208130005,3225,3225,3225,3225,0
20230721,190500,208130005,3225,3225,3225,3225,0
20230721,190400,208130005,3225,3225,3225,3225,0
20230721,190300,208130005,3225,3225,3225,3225,0
20230721,190200,208130005,3225,3225,3225,3225,0
20230721,190100,208130005,3225,3225,3225,3225,0
20230721,190000,208130005,3225,3225,3225,3225,0
20230721,185900,208130005,3225,3225,3225,3225,0
20230721,185800,208130005,3225,3225,3225,3225,0
20230721,185700,208130005,3225,3225,3225,3225,0
20230721,185600,208130005,3225,3225,3225,3225,0
20230721,185500,208130005,3225,3225,3225,3225,0
20230721,185400,208130005,3225,3225,3225,3225,0
20230721,185300,208130005,3225,3225,3225,3225,0
20230721,185200,208130005,3225,3225,3225,3225,0
20230721,185100,208130005,3225,3225,3225,3225,0
20230721,185000,208130005,3225,3225,3225,3225,0
20230721,184900,208130005,3225,3225,3225,3225,1207
20230721,184800,208130005,3225,3225,3225,3225,0
20230721,184700,208130005,3225,3225,3225,3225,0
20230721,184600,208130005,3225,3225,3225,3225,0
20230721,184500,208130005,3225,3225,3225,3225,0
20230721,184400,208130005,3225,3225,3225,3225,0
20230721,184300,208130005,3225,3225,3225,3225,0
20230721,184200,208130005,3225,3225,3225,3225,0
20230721,184100,208130005,3225,3225,3225,3225,0
20230721,184000,208130005,3225,3225,3225,3225,0
20230721,183900,208130005,3225,3225,3225,3225,0
20230721,183800,208130005,3225,3225,3225,3225,0
20230721,183700,208130005,3225,3225,3225,3225,0
20230721,183600,208130005,3225,3225,3225,3225,0
20230721,183500,208130005,3225,3225,3225,3225,0
20230721,183400,208130005,3225,3225,3225,3225,0
20230721,183300,208130005,3225,3225,3225,3225,0
20230721,183200,208130005,3225,3225,3225,3225,0
20230721,183100,208130005,3225,3225,3225,3225,0
20230721,183000,208130005,3225,3225,3225,3225,0
20230721,182900,208130005,3225,3225,3225,3225,0
20230721,182800,208130005,3225,3225,3225,3225,0
20230721,182700,208130005,3225,3225,3225,3225,0
20230721,182600,208130005,3225,3225,3225,3225,0
20230721,182500,208130005,3225,3225,3225,3225,0
20230721,182400,208130005,3225,3225,3225,3225,0
20230721,182300,208130005,3225,3225,3225,3225,0
20230721,182200,208130005,3225,3225,3225,3225,0
20230721,182100,208130005,3225,3225,3225,3225,0
20230721,182000,208130005,3225,3225,3225,3225,0
20230721,181900,208130005,3225,3225,3225,3225,1207
20230721,181800,208130005,3225,3225,3225,3225,0
20230721,181700,208130005,3225,3225,3225,3225,0
20230721,181600,208130005,3225,3225,3225,3225,0
20230721,181500,208130005,3225,3225,3225,3225,0
20230721,181400,208130005,3225,3225,3225,3225,0
20230721,181300,208130005,3225,3225,3225,3225,0
20230721,181200,208130005,3225,3225,3225,3225,0
20230721,181100,208130005,3225,3225,3225,3225,0
20230721,181000,208130005,3225,3225,3225,3225,0
20230721,180900,208130005,3225,3225,3225,3225,0
20230721,180800,208130005,3225,3225,3225,3225,0
20230721,180700,208130005,3225,3225,3225,3225,0
20230721,180600,208130005,3225,3225,3225,3225,0
20230721,180500,208130005,3225,3225,3225,3225,0
20230721,180400,208130005,3225,3225,3225,3225,0
20230721,180300,208130005,3225,3225,3225,3225,0
20230721,180200,208130005,3225,3225,3225,3225,0
20230721,180100,208130005,3225,3225,3225,3225,0
20230721,180000,208130005,3225,3225,3225,3225,0
20230721,175900,208130005,3225,3225,3225,3225,0
20230721,175800,208130005,3225,3225,3225,3225,0
20230721,175700,208130005,3225,3225,3225,3225,0
20230721,175600,208130005,3225,3225,3225,3225,0
20230721,175500,208130005,3225,3225,3225,3225,0
20230721,175400,208130005,3225,3225,3225,3225,0
20230721,175300,208130005,3225,3225,3225,3225,0
20230721,175200,208130005,3225,3225,3225,3225,0
20230721,175100,208130005,3225,3225,3225,3225,0
20230721,175000,208130005,3225,3225,3225,3225,0
20230721,174900,208130005,3225,3225,3225,3225,1207
20230721,174800,208130005,3225,3225,3225,3225,0
20230721,174700,208130005,3225,3225,3225,3225,0
20230721,174600,208130005,3225,3225,3225,3225,0
20230721,174500,208130005,3225,3225,3225,3225,0
20230721,174400,208130005,3225,3225,3225,3225,0
20230721,174300,208130005,3225,3225,3225,3225,0
20230721,174200,208130005,3225,3225,3225,3225,0
20230721,174100,208130005,3225,3225,3225,3225,0
20230721,174000,208130005,3225,3225,3225,3225,0
20230721,173900,208130005,3225,3225,3225,3225,0
20230721,173800,208130005,3225,3225,3225,3225,0
20230721,173700,208130005,3225,3225,3225,3225,0
20230721,173600,208130005,3225,3225,3225,3225,0
20230721,173500,208130005,3225,3225,3225,3225,0
20230721,173400,208130005,3225,3225,3225,3225,0
20230721,173300,208130005,3225,3225,3225,3225,0
20230721,173200,208130005,3225,3225,3225,3225,0
20230721,173100,208130005,3225,3225,3225,3225,0
20230721,173000,208130005,3225,3225,3225,3225,0
20230721,172900,208130005,3225,3225,3225,3225,0
20230721,172800,208130005,3225,3225,3225,3225,0
20230721,172700,208130005,3225,3225,3225,3225,0
20230721,172600,208130005,3225,3225,3225,3225,0
20230721,172500,208130005,3225,3225,3225,3225,0
20230721,172400,208130005,3225,3225,3225,3225,0
20230721,172300,208130005,3225,3225,3225,3225,0
20230721,172200,208130005,3225,3225,3225,3225,0
20230721,172100,208130005,3225,3225,3225,3225,0
20230721,172000,208130005,3225,3225,3225,3225,0
20230721,171900,208130005,3225,3225,3225,3225,1207
20230721,171800,208130005,3225,3225,3225,3225,0
20230721,171700,208130005,3225,3225,3225,3225,0
20230721,171600,208130005,3225,3225,3225,3225,0
20230721,171500,208130005,3225,3225,3225,3225,0
20230721,171400,208130005,3225,3225,3225,3225,0
20230721,171300,208130005,3225,3225,3225,3225,0
20230721,171200,208130005,3225,3225,3225,3225,0
20230721,171100,208130005,3225,3225,3225,3225,0
20230721,171000,208130005,3225,3225,3225,3225,0
20230721,170900,208130005,3225,3225,3225,3225,0
20230721,170800,208130005,3225,3225,3225,3225,0
20230721,170700,208130005,3225,3225,3225,3225,0
20230721,170600,208130005,3225,3225,3225,3225,0
20230721,170500,208130005,3225,3225,3225,3225,0
20230721,170400,208130005,3225,3225,3225,3225,0
20230721,170300,208130005,3225,3225,3225,3225,0
20230721,170200,208130005,3225,3225,3225,3225,0
20230721,170100,208130005,3225,3225,3225,3225,0
20230721,170000,208130005,3225,3225,3225,3225,0
20230721,165900,208130005,3225,3225,3225,3225,0
20230721,165800,208130005,3225,3225,3225,3225,0
20230721,165700,208130005,3225,3225,3225,3225,0
20230721,165600,208130005,3225,3225,3225,3225,0
20230721,165500,208130005,3225,3225,3225,3225,0
20230721,165400,208130005,3225,3225,3225,3225,0
20230721,165300,208130005,3225,3225,3225,3225,0
20230721,165200,208130005,3225,3225,3225,3225,0
20230721,165100,208130005,3225,3225,3225,3225,0
20230721,165000,208130005,3225,3225,3225,3225,0
20230721,164900,208130005,3225,3225,3225,3225,1207
20230721,164800,208130005,3225,3225,3225,3225,0
20230721,164700,208130005,3225,3225,3225,3225,0
20230721,164600,208130005,3225,3225,3225,3225,0
20230721,164500,208130005,3225,3225,3225,3225,0
20230721,164400,208130005,3225,3225,3225,3225,0
20230721,164300,208130005,3225,3225,3225,3225,0
20230721,164200,208130005,3225,3225,3225,3225,0
20230721,164100,208130005,3225,3225,3225,3225,0
20230721,164000,208130005,3225,3225,3225,3225,0
20230721,163900,208130005,3225,3225,3225,3225,0
20230721,163800,208130005,3225,3225,3225,3225,0
20230721,163700,208130005,3225,3225,3225,3225,0
20230721,163600,208130005,3225,3225,3225,3225,0
20230721,163500,208130005,3225,3225,3225,3225,0
20230721,163400,208130005,3225,3225,3225,3225,0
20230721,163300,208130005,3225,3225,3225,3225,0
20230721,163200,208130005,3225,3225,3225,3225,0
20230721,163100,208130005,3225,3225,3225,3225,0
20230721,163000,208130005,3225,3225,3225,3225,0
20230721,162900,208130005,3225,3225,3225,3225,0
20230721,162800,208130005,3225,3225,3225,3225,0
20230721,162700,208130005,3225,3225,3225,3225,0
20230721,162600,208130005,3225,3225,3225,3225,0
20230721,162500,208130005,3225,3225,3225,3225,0
20230721,162400,208130005,3225,3225,3225,3225,0
20230721,162300,208130005,3225,3225,3225,3225,0
20230721,162200,208130005,3225,3225,3225,3225,0
20230721,162100,208130005,3225,3225,3225,3225,0
20230721,162000,208130005,3225,3225,3225,3225,0
20230721,161900,208130005,3225,3225,3225,3225,1207
20230721,161800,208130005,3225,3225,3225,3225,0
20230721,161700,208130005,3225,3225,3225,3225,0
20230721,161600,208130005,3225,3225,3225,3225,0
20230721,161500,208130005,3225,3225,3225,3225,0
20230721,161400,208130005,3225,3225,3225,3225,0
20230721,161300,208130005,3225,3225,3225,3225,0
20230721,161200,208130005,3225,3225,3225,3225,0
20230721,161100,208130005,3225,3225,3225,3225,0
20230721,161000,208130005,3225,3225,3225,3225,0
20230721,160900,208130005,3225,3225,3225,3225,0
20230721,160800,208130005,3225,3225,3225,3225,0
20230721,160700,208130005,3225,3225,3225,3225,0
20230721,160600,208130005,3225,3225,3225,3225,0
20230721,160500,208130005,3225,3225,3225,3225,0
20230721,160400,208130005,3225,3225,3225,3225,0
20230721,160300,208130005,3225,3225,3225,3225,0
20230721,160200,208130005,3225,3225,3225,3225,0
20230721,160100,208130005,3225,3225,3225,3225,0
20230721,160000,208130005,3225,3225,3225,3225,0
20230721,155900,208130005,3225,3225,3225,3225,0
20230721,155800,208130005,3225,3225,3225,3225,0
20230721,155700,208130005,3225,3225,3225,3225,0
20230721,155600,208130005,3225,3225,3225,3225,0
20230721,155500,208130005,3225,3225,3225,3225,0
20230721,155400,208130005,3225,3225,3225,3225,0
20230721,155300,208130005,3225,3225,3225,3225,0
20230721,155200,208130005,3225,3225,3225,3225,0
20230721,155100,208130005,3225,3225,3225,3225,0
20230721,155000,208130005,3225,3225,3225,3225,0
20230721,154900,208130005,3225,3225,3225,3225,1207
20230721,154800,208130005,3225,3225,3225,3225,0
20230721,154700,208130005,3225,3225,3225,3225,0
20230721,154600,208130005,3225,3225,3225,3225,0
20230721,154500,208130005,3225,3225,3225,3225,0
20230721,154400,208130005,3225,3225,3225,3225,0
20230721,154300,208130005,3225,3225,3225,3225,0
20230721,154200,208130005,3225,3225,3225,3225,0
20230721,154100,208130005,3225,3225,3225,3225,0
20230721,154000,208130005,3225,3225,3225,3225,0
20230721,153900,208130005,3225,3225,3225,3225,0
20230721,153800,208130005,3225,3225,3225,3225,0
20230721,153700,208130005,3225,3225,3225,3225,0
20230721,153600,208130005,3225,3225,3225,3225,0
20230721,153500,208130005,3225,3225,3225,3225,0
20230721,153400,208130005,3225,3225,3225,3225,0
20230721,153300,208130005,3225,3225,3225,3225,0
20230721,153200,208130005,3225,3225,3225,3225,0
20230721,153100,208130005,3225,3225,3225,3225,0
20230721,153000,208130005,3225,3225,3225,3225,1207
20230721,152900,204237430,3230,3230,3230,3230,0
20230721,152800,204237430,3230,3230,3230,3230,0
20230721,152700,204237430,3230,3230,3230,3230,0
20230721,152600,204237430,3230,3230,3230,3230,0
20230721,152500,204237430,3230,3230,3230,3230,0
20230721,152400,204237430,3230,3230,3230,3230,0
20230721,152300,204237430,3230,3230,3230,3230,0
20230721,152200,204237430,3230,3230,3230,3230,0
20230721,152100,204237430,3230,3230,3230,3230,0
20230721,152000,204237430,3230,3230,3230,3230,0
20230721,151900,204237430,3230,3180,3230,3180,4304
20230721,151800,190404240,3180,3180,3180,3180,0
20230721,151700,190404240,3180,3180,3190,3180,176
20230721,151600,189844550,3180,3180,3180,3180,3300
20230721,151500,179350550,3180,3180,3180,3180,0
20230721,151400,179350550,3180,3185,3185,3180,58
20230721,151300,179166070,3185,3185,3185,3185,0
20230721,151200,179166070,3185,3185,3185,3185,3138
20230721,151100,169171540,3185,3185,3185,3185,49
20230721,151000,169015475,3190,3185,3190,3185,197
20230721,150900,168387830,3190,3190,3190,3190,0
20230721,150800,168387830,3190,3190,3190,3190,100
20230721,150700,168068830,3190,3190,3190,3190,0
20230721,150600,168068830,3190,3190,3190,3190,1
20230721,150500,168065640,3190,3190,3190,3190,246
20230721,150400,167280900,3190,3190,3190,3190,10
20230721,150300,167249000,3185,3185,3185,3185,0
20230721,150200,167249000,3185,3185,3185,3185,0
20230721,150100,167249000,3185,3185,3185,3185,0
20230721,150000,167249000,3185,3185,3185,3185,153
20230721,145900,166761695,3185,3185,3185,3185,0
20230721,145800,166761695,3185,3185,3185,3185,0
20230721,145700,166761695,3185,3185,3185,3185,0
20230721,145600,166761695,3185,3185,3185,3185,0
20230721,145500,166761695,3185,3185,3185,3185,0
20230721,145400,166761695,3185,3185,3185,3185,0
20230721,145300,166761695,3185,3200,3200,3185,178
20230721,145200,166194750,3185,3190,3195,3185,4940
20230721,145100,150441605,3195,3195,3195,3195,25
20230721,145000,150361730,3195,3190,3195,3190,129
20230721,144900,149949720,3190,3190,3190,3190,1
20230721,144800,149946530,3200,3200,3200,3200,4
20230721,144700,149933730,3195,3195,3195,3195,0
20230721,144600,149933730,3195,3195,3195,3195,100
20230721,144500,149614230,3195,3195,3195,3195,1
20230721,144400,149611035,3190,3190,3190,3190,0
20230721,144300,149611035,3190,3190,3190,3190,0
20230721,144200,149611035,3190,3195,3195,3190,186
20230721,144100,149017690,3195,3195,3195,3195,0
20230721,144000,149017690,3195,3195,3195,3195,0
20230721,143900,149017690,3195,3195,3195,3195,0
20230721,143800,149017690,3195,3195,3195,3195,65
20230721,143700,148810015,3200,3200,3200,3200,0
20230721,143600,148810015,3200,3200,3200,3200,0
20230721,143500,148810015,3200,3200,3200,3200,0
20230721,143400,148810015,3200,3200,3200,3200,0
20230721,143300,148810015,3200,3200,3200,3200,0
20230721,143200,148810015,3200,3200,3200,3200,41
20230721,143100,148678815,3200,3200,3200,3200,1
20230721,143000,148675615,3200,3200,3200,3200,150
20230721,142900,148195615,3190,3190,3190,3190,0
20230721,142800,148195615,3190,3190,3190,3190,0
20230721,142700,148195615,3190,3190,3190,3190,130
20230721,142600,147780915,3190,3190,3190,3190,0
20230721,142500,147780915,3190,3190,3190,3190,28
20230721,142400,147691595,3190,3190,3190,3190,0
20230721,142300,147691595,3190,3190,3190,3190,1654
20230721,142200,142415335,3190,3190,3190,3190,0
20230721,142100,142415335,3190,3190,3190,3190,0
20230721,142000,142415335,3190,3190,3190,3190,0
20230721,141900,142415335,3190,3190,3190,3190,968
20230721,141800,139327415,3190,3190,3190,3190,7258
20230721,141700,116174395,3200,3200,3200,3200,0
20230721,141600,116174395,3200,3200,3200,3200,0
20230721,141500,116174395,3200,3200,3200,3200,0
20230721,141400,116174395,3200,3200,3200,3200,1
20230721,141300,116171195,3190,3190,3190,3190,2928
20230721,141200,106830875,3190,3190,3190,3190,0
20230721,141100,106830875,3190,3190,3190,3190,0
20230721,141000,106830875,3190,3190,3190,3190,0
20230721,140900,106830875,3190,3190,3190,3190,195
20230721,140800,106208825,3200,3200,3200,3200,0
20230721,140700,106208825,3200,3200,3200,3200,0
20230721,140600,106208825,3200,3200,3200,3200,0
20230721,140500,106208825,3200,3200,3200,3200,0
20230721,140400,106208825,3200,3200,3200,3200,1
20230721,140300,106205625,3185,3185,3185,3185,1000
20230721,140200,103020625,3185,3185,3185,3185,0
20230721,140100,103020625,3185,3185,3185,3185,0
20230721,140000,103020625,3185,3185,3185,3185,0
20230721,135900,103020625,3185,3185,3185,3185,50
20230721,135800,102861375,3190,3190,3190,3190,1360
20230721,135700,98522975,3190,3190,3190,3190,0
20230721,135600,98522975,3190,3190,3190,3190,0
20230721,135500,98522975,3190,3190,3190,3190,0
20230721,135400,98522975,3190,3190,3190,3190,0
20230721,135300,98522975,3190,3190,3190,3190,0
20230721,135200,98522975,3190,3190,3190,3190,880
20230721,135100,95715775,3195,3195,3195,3195,0
20230721,135000,95715775,3195,3195,3195,3195,4
20230721,134900,95702995,3190,3190,3195,3190,231
20230721,134800,94966055,3195,3195,3195,3195,196
20230721,134700,94339835,3195,3195,3195,3195,0
20230721,134600,94339835,3195,3195,3195,3195,22
20230721,134500,94269545,3195,3195,3195,3195,60
20230721,134400,94077845,3195,3195,3195,3195,0
20230721,134300,94077845,3195,3195,3195,3195,4
20230721,134200,94065065,3195,3195,3195,3195,1662
20230721,134100,88754975,3200,3200,3200,3200,0
20230721,134000,88754975,3200,3200,3200,3200,24
20230721,133900,88678175,3200,3200,3200,3200,0
20230721,133800,88678175,3200,3200,3200,3200,1
20230721,133700,88674975,3195,3195,3195,3195,0
20230721,133600,88674975,3195,3195,3195,3195,0
20230721,133500,88674975,3195,3195,3195,3195,151
20230721,133400,88192530,3195,3195,3195,3195,583
20230721,133300,86329845,3195,3195,3195,3195,0
20230721,133200,86329845,3195,3195,3195,3195,0
20230721,133100,86329845,3195,3195,3195,3195,0
20230721,133000,86329845,3195,3195,3195,3195,0
20230721,132900,86329845,3195,3195,3195,3195,5
20230721,132800,86313870,3195,3195,3195,3195,400
20230721,132700,85035870,3200,3200,3200,3200,6
20230721,132600,85016670,3195,3195,3195,3195,0
20230721,132500,85016670,3195,3195,3195,3195,0
20230721,132400,85016670,3195,3195,3195,3195,0
20230721,132300,85016670,3195,3195,3195,3195,500
20230721,132200,83419170,3195,3195,3195,3195,0
20230721,132100,83419170,3195,3195,3195,3195,0
20230721,132000,83419170,3195,3195,3195,3195,0
20230721,131900,83419170,3195,3195,3195,3195,0
20230721,131800,83419170,3195,3195,3195,3195,0
20230721,131700,83419170,3195,3195,3195,3195,0
20230721,131600,83419170,3195,3195,3195,3195,0
20230721,131500,83419170,3195,3195,3195,3195,0
20230721,131400,83419170,3195,3195,3195,3195,1
20230721,131300,83415975,3200,3200,3200,3200,0
20230721,131200,83415975,3200,3200,3200,3200,3
20230721,131100,83406375,3200,3200,3200,3200,16
20230721,131000,83355175,3200,3200,3200,3200,10
20230721,130900,83323175,3200,3200,3200,3200,43
20230721,130800,83185575,3200,3200,3200,3200,0
20230721,130700,83185575,3200,3200,3200,3200,2
20230721,130600,83179175,3205,3205,3205,3205,0
20230721,130500,83179175,3205,3205,3205,3205,200
20230721,130400,82538175,3200,3200,3200,3200,0
20230721,130300,82538175,3200,3200,3200,3200,0
20230721,130200,82538175,3200,3200,3200,3200,80
20230721,130100,82282175,3200,3200,3200,3200,0
20230721,130000,82282175,3200,3200,3200,3200,0
20230721,125900,82282175,3200,3200,3200,3200,0
20230721,125800,82282175,3200,3200,3200,3200,50
20230721,125700,82122175,3200,3200,3200,3200,145
20230721,125600,81658175,3200,3200,3200,3200,0
20230721,125500,81658175,3200,3200,3200,3200,100
20230721,125400,81338175,3195,3200,3200,3195,13
20230721,125300,81296610,3200,3200,3200,3200,364
20230721,125200,80131810,3200,3200,3200,3200,0
20230721,125100,80131810,3200,3200,3200,3200,0
20230721,125000,80131810,3200,3200,3200,3200,20
20230721,124900,80067810,3200,3200,3200,3200,0
20230721,124800,80067810,3200,3200,3200,3200,70
20230721,124700,79843810,3200,3200,3200,3200,0
20230721,124600,79843810,3200,3200,3200,3200,0
20230721,124500,79843810,3200,3200,3200,3200,0
20230721,124400,79843810,3200,3200,3200,3200,0
20230721,124300,79843810,3200,3200,3200,3200,0
20230721,124200,79843810,3200,3200,3200,3200,0
20230721,124100,79843810,3200,3200,3200,3200,0
20230721,124000,79843810,3200,3200,3200,3200,0
20230721,123900,79843810,3200,3200,3200,3200,0
20230721,123800,79843810,3200,3200,3200,3200,0
20230721,123700,79843810,3200,3200,3200,3200,0
20230721,123600,79843810,3200,3200,3200,3200,600
20230721,123500,77923810,3200,3200,3200,3200,0
20230721,123400,77923810,3200,3200,3200,3200,0
20230721,123300,77923810,3200,3200,3200,3200,0
20230721,123200,77923810,3200,3200,3200,3200,0
20230721,123100,77923810,3200,3200,3200,3200,0
20230721,123000,77923810,3200,3200,3200,3200,0
20230721,122900,77923810,3200,3200,3200,3200,0
20230721,122800,77923810,3200,3200,3200,3200,1
20230721,122700,77920610,3205,3205,3205,3205,0
20230721,122600,77920610,3205,3205,3205,3205,40
20230721,122500,77792410,3205,3205,3205,3205,10
20230721,122400,77760360,3205,3205,3205,3205,0
20230721,122300,77760360,3205,3205,3205,3205,0
20230721,122200,77760360,3205,3205,3205,3205,0
20230721,122100,77760360,3205,3205,3205,3205,0
20230721,122000,77760360,3205,3205,3205,3205,0
20230721,121900,77760360,3205,3205,3205,3205,0
20230721,121800,77760360,3205,3205,3205,3205,0
20230721,121700,77760360,3205,3205,3205,3205,8
20230721,121600,77734720,3205,3200,3205,3200,238
20230721,121500,76972970,3205,3205,3205,3205,0
20230721,121400,76972970,3205,3205,3205,3205,14
20230721,121300,76928100,3205,3205,3205,3205,3
20230721,121200,76918485,3205,3205,3205,3205,445
20230721,121100,75492260,3220,3220,3220,3220,0
20230721,121000,75492260,3220,3220,3220,3220,0
20230721,120900,75492260,3220,3220,3220,3220,0
20230721,120800,75492260,3220,3220,3220,3220,0
20230721,120700,75492260,3220,3220,3220,3220,0
20230721,120600,75492260,3220,3220,3220,3220,0
20230721,120500,75492260,3220,3220,3220,3220,0
20230721,120400,75492260,3220,3220,3220,3220,0
20230721,120300,75492260,3220,3220,3220,3220,0
20230721,120200,75492260,3220,3220,3220,3220,10
20230721,120100,75460060,3220,3220,3220,3220,0
20230721,120000,75460060,3220,3220,3220,3220,0
20230721,115900,75460060,3220,3220,3220,3220,0
20230721,115800,75460060,3220,3220,3220,3220,0
20230721,115700,75460060,3220,3220,3220,3220,300
20230721,115600,74494060,3230,3230,3230,3230,0
20230721,115500,74494060,3230,3215,3230,3215,2000
20230721,115400,68041000,3205,3205,3205,3205,0
20230721,115300,68041000,3205,3205,3205,3205,0
20230721,115200,68041000,3205,3205,3205,3205,0
20230721,115100,68041000,3205,3205,3205,3205,2
20230721,115000,68034590,3205,3205,3205,3205,0
20230721,114900,68034590,3205,3205,3205,3205,0
20230721,114800,68034590,3205,3205,3205,3205,0
20230721,114700,68034590,3205,3205,3210,3205,1010
20230721,114600,64797490,3210,3210,3210,3210,1
20230721,114500,64794280,3205,3205,3205,3205,0
20230721,114400,64794280,3205,3205,3205,3205,0
20230721,114300,64794280,3205,3205,3205,3205,0
20230721,114200,64794280,3205,3205,3205,3205,0
20230721,114100,64794280,3205,3215,3215,3205,3701
20230721,114000,52932565,3205,3205,3205,3205,0
20230721,113900,52932565,3205,3205,3205,3205,0
20230721,113800,52932565,3205,3205,3205,3205,0
20230721,113700,52932565,3205,3205,3205,3205,0
20230721,113600,52932565,3205,3205,3205,3205,0
20230721,113500,52932565,3205,3205,3205,3205,0
20230721,113400,52932565,3205,3205,3205,3205,30
20230721,113300,52836415,3215,3215,3215,3215,20
20230721,113200,52772115,3205,3205,3205,3205,225
20230721,113100,52050990,3205,3210,3210,3205,450
20230721,113000,50608605,3215,3215,3215,3215,0
20230721,112900,50608605,3215,3215,3215,3215,0
20230721,112800,50608605,3215,3215,3215,3215,0
20230721,112700,50608605,3215,3215,3215,3215,0
20230721,112600,50608605,3215,3215,3215,3215,0
20230721,112500,50608605,3215,3215,3215,3215,1
20230721,112400,50605390,3210,3210,3210,3210,0
20230721,112300,50605390,3210,3210,3210,3210,0
20230721,112200,50605390,3210,3210,3210,3210,0
20230721,112100,50605390,3210,3210,3210,3210,0
20230721,112000,50605390,3210,3210,3210,3210,0
20230721,111900,50605390,3210,3210,3210,3210,0
20230721,111800,50605390,3210,3215,3215,3210,85
20230721,111700,50332530,3210,3210,3210,3210,0
20230721,111600,50332530,3210,3210,3210,3210,0
20230721,111500,50332530,3210,3210,3210,3210,0
20230721,111400,50332530,3210,3210,3210,3210,0
20230721,111300,50332530,3210,3210,3210,3210,4
20230721,111200,50319690,3210,3210,3210,3210,150
20230721,111100,49838190,3210,3210,3210,3210,33
20230721,111000,49732260,3210,3210,3210,3210,0
20230721,110900,49732260,3210,3210,3210,3210,88
20230721,110800,49449780,3210,3210,3210,3210,0
20230721,110700,49449780,3210,3210,3210,3210,0
20230721,110600,49449780,3210,3210,3210,3210,0
20230721,110500,49449780,3210,3210,3210,3210,0
20230721,110400,49449780,3210,3210,3210,3210,0
20230721,110300,49449780,3210,3210,3210,3210,93
20230721,110200,49151250,3210,3210,3210,3210,27
20230721,110100,49064580,3210,3210,3210,3210,0
20230721,110000,49064580,3210,3210,3210,3210,431
20230721,105900,47681070,3210,3210,3210,3210,0
20230721,105800,47681070,3210,3210,3210,3210,0
20230721,105700,47681070,3210,3210,3210,3210,0
20230721,105600,47681070,3210,3210,3210,3210,0
20230721,105500,47681070,3210,3210,3210,3210,0
20230721,105400,47681070,3210,3210,3210,3210,392
20230721,105300,46422750,3205,3205,3205,3205,0
20230721,105200,46422750,3205,3205,3205,3205,6232
20230721,105100,26449190,3210,3210,3210,3210,0
20230721,105000,26449190,3210,3210,3210,3210,0
20230721,104900,26449190,3210,3210,3210,3210,0
20230721,104800,26449190,3210,3210,3210,3210,10
20230721,104700,26417090,3210,3210,3210,3210,31
20230721,104600,26317580,3210,3210,3210,3210,0
20230721,104500,26317580,3210,3210,3210,3210,10
20230721,104400,26285480,3205,3205,3205,3205,0
20230721,104300,26285480,3205,3205,3205,3205,0
20230721,104200,26285480,3205,3205,3205,3205,0
20230721,104100,26285480,3205,3205,3205,3205,248
20230721,104000,25490640,3200,3200,3200,3200,0
20230721,103900,25490640,3200,3200,3200,3200,0
20230721,103800,25490640,3200,3200,3200,3200,0
20230721,103700,25490640,3200,3200,3200,3200,0
20230721,103600,25490640,3200,3200,3200,3200,0
20230721,103500,25490640,3200,3200,3200,3200,0
20230721,103400,25490640,3200,3200,3200,3200,300
20230721,103300,24530640,3200,3200,3200,3200,0
20230721,103200,24530640,3200,3200,3200,3200,5
20230721,103100,24514640,3200,3200,3200,3200,0
20230721,103000,24514640,3200,3200,3200,3200,0
20230721,102900,24514640,3200,3200,3200,3200,1
20230721,102800,24511440,3205,3205,3205,3205,0
20230721,102700,24511440,3205,3205,3205,3205,0
20230721,102600,24511440,3205,3205,3205,3205,0
20230721,102500,24511440,3205,3205,3205,3205,0
20230721,102400,24511440,3205,3205,3205,3205,0
20230721,102300,24511440,3205,3205,3205,3205,0
20230721,102200,24511440,3205,3205,3205,3205,15
20230721,102100,24463365,3205,3205,3205,3205,0
20230721,102000,24463365,3205,3205,3205,3205,0
20230721,101900,24463365,3205,3205,3205,3205,0
20230721,101800,24463365,3205,3205,3205,3205,0
20230721,101700,24463365,3205,3205,3205,3205,0
20230721,101600,24463365,3205,3205,3205,3205,0
20230721,101500,24463365,3205,3205,3205,3205,0
20230721,101400,24463365,3205,3205,3205,3205,0
20230721,101300,24463365,3205,3205,3205,3205,0
20230721,101200,24463365,3205,3205,3205,3205,0
20230721,101100,24463365,3205,3205,3205,3205,95
20230721,101000,24158890,3205,3205,3205,3205,940
20230721,100900,21146190,3210,3210,3210,3210,0
20230721,100800,21146190,3210,3210,3210,3210,0
20230721,100700,21146190,3210,3210,3210,3210,0
20230721,100600,21146190,3210,3210,3210,3210,0
20230721,100500,21146190,3210,3210,3210,3210,0
20230721,100400,21146190,3210,3210,3210,3210,0
20230721,100300,21146190,3210,3210,3210,3210,32
20230721,100200,21043470,3210,3210,3210,3210,0
20230721,100100,21043470,3210,3210,3210,3210,0
20230721,100000,21043470,3210,3210,3210,3210,14
20230721,095900,20998530,3210,3210,3210,3210,0
20230721,095800,20998530,3210,3215,3215,3210,2
20230721,095700,20992105,3215,3215,3215,3215,0
20230721,095600,20992105,3215,3215,3215,3215,0
20230721,095500,20992105,3215,3215,3215,3215,0
20230721,095400,20992105,3215,3215,3215,3215,0
20230721,095300,20992105,3215,3215,3215,3215,0
20230721,095200,20992105,3215,3215,3215,3215,0
20230721,095100,20992105,3215,3215,3215,3215,1
20230721,095000,20988890,3215,3215,3215,3215,0
20230721,094900,20988890,3215,3205,3215,3205,12
20230721,094800,20950420,3205,3205,3205,3205,0
20230721,094700,20950420,3205,3205,3205,3205,0
20230721,094600,20950420,3205,3205,3205,3205,0
20230721,094500,20950420,3205,3205,3205,3205,0
20230721,094400,20950420,3205,3205,3205,3205,0
20230721,094300,20950420,3205,3205,3205,3205,0
20230721,094200,20950420,3205,3205,3205,3205,0
20230721,094100,20950420,3205,3205,3205,3205,0
20230721,094000,20950420,3205,3205,3205,3205,0
20230721,093900,20950420,3205,3205,3205,3205,0
20230721,093800,20950420,3205,3205,3205,3205,0
20230721,093700,20950420,3205,3205,3205,3205,333
20230721,093600,19883155,3200,3200,3200,3200,0
20230721,093500,19883155,3200,3200,3200,3200,823
20230721,093400,17249555,3200,3200,3200,3200,0
20230721,093300,17249555,3200,3200,3200,3200,11
20230721,093200,17214355,3200,3200,3200,3200,0
20230721,093100,17214355,3200,3200,3200,3200,201
20230721,093000,16571155,3195,3195,3195,3195,0
20230721,092900,16571155,3195,3195,3195,3195,0
20230721,092800,16571155,3195,3200,3200,3195,6
20230721,092700,16551960,3200,3200,3200,3200,2
20230721,092600,16545560,3200,3205,3205,3200,1829
20230721,092500,10691050,3200,3200,3200,3200,400
20230721,092400,9411050,3200,3200,3200,3200,235
20230721,092300,8659050,3205,3205,3205,3205,313
20230721,092200,7655885,3205,3205,3205,3205,1
20230721,092100,7652680,3205,3205,3205,3205,63
20230721,092000,7450765,3205,3205,3205,3205,59
20230721,091900,7261670,3205,3205,3205,3205,0
20230721,091800,7261670,3205,3205,3205,3205,83
20230721,091700,6995655,3205,3205,3205,3205,1040
20230721,091600,3662455,3205,3205,3205,3205,0
20230721,091500,3662455,3205,3205,3205,3205,0
20230721,091400,3662455,3205,3205,3205,3205,0
20230721,091300,3662455,3205,3205,3205,3205,0
20230721,091200,3662455,3205,3205,3205,3205,0
20230721,091100,3662455,3205,3205,3205,3205,0
20230721,091000,3662455,3205,3205,3205,3205,0
20230721,090900,3662455,3205,3205,3205,3205,0
20230721,090800,3662455,3205,3205,3205,3205,0
20230721,090700,3662455,3205,3210,3230,3205,439
20230721,090600,2255110,3210,3210,3210,3210,0
20230721,090500,2255110,3210,3215,3215,3210,250
20230721,090400,1452145,3220,3220,3220,3220,225
20230721,090300,727645,3220,3220,3220,3220,11
20230721,090200,692225,3220,3220,3220,3220,1
20230721,090100,689005,3235,3235,3235,3235,0
20230721,090000,689005,3235,3235,3235,3225,213