stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194100,101488535,271,271,271,271,1077
20230705,194000,101488535,271,271,271,271,0
20230705,193900,101488535,271,271,271,271,0
20230705,193800,101488535,271,271,271,271,0
20230705,193700,101488535,271,271,271,271,0
20230705,193600,101488535,271,271,271,271,0
20230705,193500,101488535,271,271,271,271,0
20230705,193400,101488535,271,271,271,271,0
20230705,193300,101488535,271,271,271,271,0
20230705,193200,101488535,271,271,271,271,0
20230705,193100,101488535,271,271,271,271,0
20230705,193000,101488535,271,271,271,271,0
20230705,192900,101488535,271,271,271,271,0
20230705,192800,101488535,271,271,271,271,0
20230705,192700,101488535,271,271,271,271,0
20230705,192600,101488535,271,271,271,271,0
20230705,192500,101488535,271,271,271,271,0
20230705,192400,101488535,271,271,271,271,0
20230705,192300,101488535,271,271,271,271,0
20230705,192200,101488535,271,271,271,271,0
20230705,192100,101488535,271,271,271,271,0
20230705,192000,101488535,271,271,271,271,0
20230705,191900,101488535,271,271,271,271,0
20230705,191800,101488535,271,271,271,271,0
20230705,191700,101488535,271,271,271,271,0
20230705,191600,101488535,271,271,271,271,0
20230705,191500,101488535,271,271,271,271,0
20230705,191400,101488535,271,271,271,271,0
20230705,191300,101488535,271,271,271,271,0
20230705,191200,101488535,271,271,271,271,0
20230705,191100,101488535,271,271,271,271,1077
20230705,191000,101488535,271,271,271,271,0
20230705,190900,101488535,271,271,271,271,0
20230705,190800,101488535,271,271,271,271,0
20230705,190700,101488535,271,271,271,271,0
20230705,190600,101488535,271,271,271,271,0
20230705,190500,101488535,271,271,271,271,0
20230705,190400,101488535,271,271,271,271,0
20230705,190300,101488535,271,271,271,271,0
20230705,190200,101488535,271,271,271,271,0
20230705,190100,101488535,271,271,271,271,0
20230705,190000,101488535,271,271,271,271,0
20230705,185900,101488535,271,271,271,271,0
20230705,185800,101488535,271,271,271,271,0
20230705,185700,101488535,271,271,271,271,0
20230705,185600,101488535,271,271,271,271,0
20230705,185500,101488535,271,271,271,271,0
20230705,185400,101488535,271,271,271,271,0
20230705,185300,101488535,271,271,271,271,0
20230705,185200,101488535,271,271,271,271,0
20230705,185100,101488535,271,271,271,271,0
20230705,185000,101488535,271,271,271,271,0
20230705,184900,101488535,271,271,271,271,0
20230705,184800,101488535,271,271,271,271,0
20230705,184700,101488535,271,271,271,271,0
20230705,184600,101488535,271,271,271,271,0
20230705,184500,101488535,271,271,271,271,0
20230705,184400,101488535,271,271,271,271,0
20230705,184300,101488535,271,271,271,271,0
20230705,184200,101488535,271,271,271,271,0
20230705,184100,101488535,271,271,271,271,1077
20230705,184000,101488535,271,271,271,271,0
20230705,183900,101488535,271,271,271,271,0
20230705,183800,101488535,271,271,271,271,0
20230705,183700,101488535,271,271,271,271,0
20230705,183600,101488535,271,271,271,271,0
20230705,183500,101488535,271,271,271,271,0
20230705,183400,101488535,271,271,271,271,0
20230705,183300,101488535,271,271,271,271,0
20230705,183200,101488535,271,271,271,271,0
20230705,183100,101488535,271,271,271,271,0
20230705,183000,101488535,271,271,271,271,0
20230705,182900,101488535,271,271,271,271,0
20230705,182800,101488535,271,271,271,271,0
20230705,182700,101488535,271,271,271,271,0
20230705,182600,101488535,271,271,271,271,0
20230705,182500,101488535,271,271,271,271,0
20230705,182400,101488535,271,271,271,271,0
20230705,182300,101488535,271,271,271,271,0
20230705,182200,101488535,271,271,271,271,0
20230705,182100,101488535,271,271,271,271,0
20230705,182000,101488535,271,271,271,271,0
20230705,181900,101488535,271,271,271,271,0
20230705,181800,101488535,271,271,271,271,0
20230705,181700,101488535,271,271,271,271,0
20230705,181600,101488535,271,271,271,271,0
20230705,181500,101488535,271,271,271,271,0
20230705,181400,101488535,271,271,271,271,0
20230705,181300,101488535,271,271,271,271,0
20230705,181200,101488535,271,271,271,271,0
20230705,181100,101488535,271,271,271,271,1077
20230705,181000,101488535,271,271,271,271,0
20230705,180900,101488535,271,271,271,271,0
20230705,180800,101488535,271,271,271,271,0
20230705,180700,101488535,271,271,271,271,0
20230705,180600,101488535,271,271,271,271,0
20230705,180500,101488535,271,271,271,271,0
20230705,180400,101488535,271,271,271,271,0
20230705,180300,101488535,271,271,271,271,0
20230705,180200,101488535,271,271,271,271,0
20230705,180100,101488535,271,271,271,271,0
20230705,180000,101488535,271,271,271,271,0
20230705,175900,101488535,271,271,271,271,0
20230705,175800,101488535,271,271,271,271,0
20230705,175700,101488535,271,271,271,271,0
20230705,175600,101488535,271,271,271,271,0
20230705,175500,101488535,271,271,271,271,0
20230705,175400,101488535,271,271,271,271,0
20230705,175300,101488535,271,271,271,271,0
20230705,175200,101488535,271,271,271,271,0
20230705,175100,101488535,271,271,271,271,0
20230705,175000,101488535,271,271,271,271,0
20230705,174900,101488535,271,271,271,271,0
20230705,174800,101488535,271,271,271,271,0
20230705,174700,101488535,271,271,271,271,0
20230705,174600,101488535,271,271,271,271,0
20230705,174500,101488535,271,271,271,271,0
20230705,174400,101488535,271,271,271,271,0
20230705,174300,101488535,271,271,271,271,0
20230705,174200,101488535,271,271,271,271,0
20230705,174100,101488535,271,271,271,271,1077
20230705,174000,101488535,271,271,271,271,0
20230705,173900,101488535,271,271,271,271,0
20230705,173800,101488535,271,271,271,271,0
20230705,173700,101488535,271,271,271,271,0
20230705,173600,101488535,271,271,271,271,0
20230705,173500,101488535,271,271,271,271,0
20230705,173400,101488535,271,271,271,271,0
20230705,173300,101488535,271,271,271,271,0
20230705,173200,101488535,271,271,271,271,0
20230705,173100,101488535,271,271,271,271,0
20230705,173000,101488535,271,271,271,271,0
20230705,172900,101488535,271,271,271,271,0
20230705,172800,101488535,271,271,271,271,0
20230705,172700,101488535,271,271,271,271,0
20230705,172600,101488535,271,271,271,271,0
20230705,172500,101488535,271,271,271,271,0
20230705,172400,101488535,271,271,271,271,0
20230705,172300,101488535,271,271,271,271,0
20230705,172200,101488535,271,271,271,271,0
20230705,172100,101488535,271,271,271,271,0
20230705,172000,101488535,271,271,271,271,0
20230705,171900,101488535,271,271,271,271,0
20230705,171800,101488535,271,271,271,271,0
20230705,171700,101488535,271,271,271,271,0
20230705,171600,101488535,271,271,271,271,0
20230705,171500,101488535,271,271,271,271,0
20230705,171400,101488535,271,271,271,271,0
20230705,171300,101488535,271,271,271,271,0
20230705,171200,101488535,271,271,271,271,0
20230705,171100,101488535,271,271,271,271,1077
20230705,171000,101488535,271,271,271,271,0
20230705,170900,101488535,271,271,271,271,0
20230705,170800,101488535,271,271,271,271,0
20230705,170700,101488535,271,271,271,271,0
20230705,170600,101488535,271,271,271,271,0
20230705,170500,101488535,271,271,271,271,0
20230705,170400,101488535,271,271,271,271,0
20230705,170300,101488535,271,271,271,271,0
20230705,170200,101488535,271,271,271,271,0
20230705,170100,101488535,271,271,271,271,0
20230705,170000,101488535,271,271,271,271,0
20230705,165900,101488535,271,271,271,271,0
20230705,165800,101488535,271,271,271,271,0
20230705,165700,101488535,271,271,271,271,0
20230705,165600,101488535,271,271,271,271,0
20230705,165500,101488535,271,271,271,271,0
20230705,165400,101488535,271,271,271,271,0
20230705,165300,101488535,271,271,271,271,0
20230705,165200,101488535,271,271,271,271,0
20230705,165100,101488535,271,271,271,271,0
20230705,165000,101488535,271,271,271,271,0
20230705,164900,101488535,271,271,271,271,0
20230705,164800,101488535,271,271,271,271,0
20230705,164700,101488535,271,271,271,271,0
20230705,164600,101488535,271,271,271,271,0
20230705,164500,101488535,271,271,271,271,0
20230705,164400,101488535,271,271,271,271,0
20230705,164300,101488535,271,271,271,271,0
20230705,164200,101488535,271,271,271,271,0
20230705,164100,101488535,271,271,271,271,1077
20230705,164000,101488535,271,271,271,271,0
20230705,163900,101488535,271,271,271,271,0
20230705,163800,101488535,271,271,271,271,0
20230705,163700,101488535,271,271,271,271,0
20230705,163600,101488535,271,271,271,271,0
20230705,163500,101488535,271,271,271,271,0
20230705,163400,101488535,271,271,271,271,0
20230705,163300,101488535,271,271,271,271,0
20230705,163200,101488535,271,271,271,271,0
20230705,163100,101488535,271,271,271,271,0
20230705,163000,101488535,271,271,271,271,0
20230705,162900,101488535,271,271,271,271,0
20230705,162800,101488535,271,271,271,271,0
20230705,162700,101488535,271,271,271,271,0
20230705,162600,101488535,271,271,271,271,0
20230705,162500,101488535,271,271,271,271,0
20230705,162400,101488535,271,271,271,271,0
20230705,162300,101488535,271,271,271,271,0
20230705,162200,101488535,271,271,271,271,0
20230705,162100,101488535,271,271,271,271,0
20230705,162000,101488535,271,271,271,271,0
20230705,161900,101488535,271,271,271,271,0
20230705,161800,101488535,271,271,271,271,0
20230705,161700,101488535,271,271,271,271,0
20230705,161600,101488535,271,271,271,271,0
20230705,161500,101488535,271,271,271,271,0
20230705,161400,101488535,271,271,271,271,0
20230705,161300,101488535,271,271,271,271,0
20230705,161200,101488535,271,271,271,271,0
20230705,161100,101488535,271,271,271,271,1077
20230705,161000,101488535,271,271,271,271,0
20230705,160900,101488535,271,271,271,271,0
20230705,160800,101488535,271,271,271,271,0
20230705,160700,101488535,271,271,271,271,0
20230705,160600,101488535,271,271,271,271,0
20230705,160500,101488535,271,271,271,271,0
20230705,160400,101488535,271,271,271,271,0
20230705,160300,101488535,271,271,271,271,0
20230705,160200,101488535,271,271,271,271,0
20230705,160100,101488535,271,271,271,271,0
20230705,160000,101488535,271,271,271,271,0
20230705,155900,101488535,271,271,271,271,0
20230705,155800,101488535,271,271,271,271,0
20230705,155700,101488535,271,271,271,271,0
20230705,155600,101488535,271,271,271,271,0
20230705,155500,101488535,271,271,271,271,0
20230705,155400,101488535,271,271,271,271,0
20230705,155300,101488535,271,271,271,271,0
20230705,155200,101488535,271,271,271,271,0
20230705,155100,101488535,271,271,271,271,0
20230705,155000,101488535,271,271,271,271,0
20230705,154900,101488535,271,271,271,271,0
20230705,154800,101488535,271,271,271,271,0
20230705,154700,101488535,271,271,271,271,0
20230705,154600,101488535,271,271,271,271,0
20230705,154500,101488535,271,271,271,271,0
20230705,154400,101488535,271,271,271,271,0
20230705,154300,101488535,271,271,271,271,0
20230705,154200,101488535,271,271,271,271,0
20230705,154100,101488535,271,271,271,271,1077
20230705,154000,101488535,271,271,271,271,0
20230705,153900,101488535,271,271,271,271,0
20230705,153800,101488535,271,271,271,271,0
20230705,153700,101488535,271,271,271,271,0
20230705,153600,101488535,271,271,271,271,0
20230705,153500,101488535,271,271,271,271,0
20230705,153400,101488535,271,271,271,271,0
20230705,153300,101488535,271,271,271,271,0
20230705,153200,101488535,271,271,271,271,0
20230705,153100,101488535,271,271,271,271,0
20230705,153000,101488535,271,271,271,271,1077
20230705,152900,101196668,271,271,271,271,0
20230705,152800,101196668,271,271,271,271,0
20230705,152700,101196668,271,271,271,271,0
20230705,152600,101196668,271,271,271,271,0
20230705,152500,101196668,271,271,271,271,0
20230705,152400,101196668,271,271,271,271,0
20230705,152300,101196668,271,271,271,271,0
20230705,152200,101196668,271,271,271,271,0
20230705,152100,101196668,271,271,271,271,0
20230705,152000,101196668,271,271,271,271,0
20230705,151900,101196668,271,269,271,269,316
20230705,151800,101111657,269,269,269,269,0
20230705,151700,101111657,269,269,269,269,98
20230705,151600,101085295,268,268,268,268,2
20230705,151500,101084759,268,268,268,268,6
20230705,151400,101083151,269,269,269,269,20
20230705,151300,101077771,269,270,270,269,1252
20230705,151200,100740683,269,269,269,269,300
20230705,151100,100659983,267,267,267,267,0
20230705,151000,100659983,267,267,267,267,0
20230705,150900,100659983,267,270,270,265,97001
20230705,150800,74684502,270,270,270,270,0
20230705,150700,74684502,270,270,270,270,0
20230705,150600,74684502,270,270,270,270,0
20230705,150500,74684502,270,270,270,270,1
20230705,150400,74684232,270,270,270,270,625
20230705,150300,74515482,271,271,271,271,0
20230705,150200,74515482,271,271,271,271,937
20230705,150100,74261555,272,272,272,272,50
20230705,150000,74247955,272,272,272,272,0
20230705,145900,74247955,272,272,272,272,0
20230705,145800,74247955,272,272,272,272,0
20230705,145700,74247955,272,272,272,272,199
20230705,145600,74193827,272,272,272,272,0
20230705,145500,74193827,272,272,272,272,0
20230705,145400,74193827,272,272,272,272,0
20230705,145300,74193827,272,272,272,272,500
20230705,145200,74057827,273,273,273,273,40
20230705,145100,74046907,273,273,273,273,5
20230705,145000,74045542,273,273,273,273,1
20230705,144900,74045269,273,273,273,273,2
20230705,144800,74044723,271,271,271,271,0
20230705,144700,74044723,271,271,271,271,0
20230705,144600,74044723,271,270,271,270,9519
20230705,144500,71473564,271,271,271,271,0
20230705,144400,71473564,271,271,271,271,0
20230705,144300,71473564,271,271,271,271,4
20230705,144200,71472480,271,271,271,271,0
20230705,144100,71472480,271,271,271,271,0
20230705,144000,71472480,271,271,271,271,0
20230705,143900,71472480,271,271,271,271,0
20230705,143800,71472480,271,271,271,271,6
20230705,143700,71470854,271,271,271,271,1000
20230705,143600,71199854,270,270,270,270,0
20230705,143500,71199854,270,271,271,270,3000
20230705,143400,70389302,270,270,270,270,0
20230705,143300,70389302,270,270,270,270,0
20230705,143200,70389302,270,270,270,270,0
20230705,143100,70389302,270,270,270,270,0
20230705,143000,70389302,270,270,270,270,0
20230705,142900,70389302,270,270,270,270,0
20230705,142800,70389302,270,271,271,270,20000
20230705,142700,64979277,272,272,272,272,49
20230705,142600,64965949,272,272,272,272,46
20230705,142500,64953437,272,272,272,272,0
20230705,142400,64953437,272,272,272,272,553
20230705,142300,64803021,272,272,272,272,0
20230705,142200,64803021,272,272,272,272,0
20230705,142100,64803021,272,272,272,272,0
20230705,142000,64803021,272,272,272,272,0
20230705,141900,64803021,272,272,272,272,0
20230705,141800,64803021,272,272,272,272,0
20230705,141700,64803021,272,272,272,272,0
20230705,141600,64803021,272,272,272,272,0
20230705,141500,64803021,272,272,272,272,20
20230705,141400,64797581,271,271,271,271,0
20230705,141300,64797581,271,271,271,271,0
20230705,141200,64797581,271,271,271,271,3300
20230705,141100,63903281,274,274,274,274,0
20230705,141000,63903281,274,274,274,274,0
20230705,140900,63903281,274,274,274,274,0
20230705,140800,63903281,274,274,274,274,13
20230705,140700,63899719,275,275,275,275,0
20230705,140600,63899719,275,271,275,271,2041
20230705,140500,63346225,272,273,273,272,4875
20230705,140400,62017585,274,274,274,274,0
20230705,140300,62017585,274,274,274,274,15
20230705,140200,62013475,274,274,274,274,0
20230705,140100,62013475,274,274,274,274,985
20230705,140000,61743585,274,274,274,274,18
20230705,135900,61738653,275,275,275,275,0
20230705,135800,61738653,275,275,275,275,0
20230705,135700,61738653,275,275,275,275,220
20230705,135600,61678153,275,275,275,275,0
20230705,135500,61678153,275,275,275,275,0
20230705,135400,61678153,275,275,275,275,0
20230705,135300,61678153,275,275,275,275,0
20230705,135200,61678153,275,275,275,275,0
20230705,135100,61678153,275,275,275,275,0
20230705,135000,61678153,275,275,275,275,0
20230705,134900,61678153,275,275,275,275,964
20230705,134800,61413053,275,275,275,275,4036
20230705,134700,60303153,273,273,273,273,0
20230705,134600,60303153,273,273,273,273,0
20230705,134500,60303153,273,273,273,273,0
20230705,134400,60303153,273,273,273,273,0
20230705,134300,60303153,273,273,273,273,0
20230705,134200,60303153,273,273,273,273,0
20230705,134100,60303153,273,273,273,273,0
20230705,134000,60303153,273,273,273,273,1
20230705,133900,60302880,273,273,273,273,150
20230705,133800,60261930,273,273,273,273,0
20230705,133700,60261930,273,273,273,273,100
20230705,133600,60234630,272,272,272,272,5000
20230705,133500,58874630,273,274,274,273,2700
20230705,133400,58135530,274,274,274,274,1727
20230705,133300,57662332,276,276,276,276,0
20230705,133200,57662332,276,276,276,276,11
20230705,133100,57659296,276,276,276,276,20
20230705,133000,57653776,276,276,276,276,0
20230705,132900,57653776,276,276,276,276,0
20230705,132800,57653776,276,276,276,276,0
20230705,132700,57653776,276,276,276,276,0
20230705,132600,57653776,276,276,276,276,0
20230705,132500,57653776,276,276,276,276,0
20230705,132400,57653776,276,275,276,275,86
20230705,132300,57630120,275,275,275,275,0
20230705,132200,57630120,275,275,275,275,0
20230705,132100,57630120,275,275,275,275,0
20230705,132000,57630120,275,275,275,275,20
20230705,131900,57624620,275,275,275,275,0
20230705,131800,57624620,275,275,275,275,0
20230705,131700,57624620,275,275,275,275,5153
20230705,131600,56207545,275,275,275,275,569
20230705,131500,56051070,275,275,275,275,0
20230705,131400,56051070,275,275,275,275,0
20230705,131300,56051070,275,275,275,275,0
20230705,131200,56051070,275,275,275,275,13
20230705,131100,56047495,275,275,275,275,0
20230705,131000,56047495,275,275,275,275,0
20230705,130900,56047495,275,275,275,275,16
20230705,130800,56043095,276,276,276,276,10
20230705,130700,56040335,277,277,277,277,0
20230705,130600,56040335,277,277,277,277,0
20230705,130500,56040335,277,277,277,277,0
20230705,130400,56040335,277,277,277,277,0
20230705,130300,56040335,277,277,277,277,0
20230705,130200,56040335,277,277,277,277,0
20230705,130100,56040335,277,277,277,277,0
20230705,130000,56040335,277,277,277,277,0
20230705,125900,56040335,277,277,277,277,0
20230705,125800,56040335,277,277,277,277,0
20230705,125700,56040335,277,277,277,277,0
20230705,125600,56040335,277,276,277,276,200
20230705,125500,55984938,277,277,277,277,0
20230705,125400,55984938,277,277,277,277,0
20230705,125300,55984938,277,277,277,277,0
20230705,125200,55984938,277,277,277,277,0
20230705,125100,55984938,277,277,277,277,1
20230705,125000,55984661,273,273,273,273,1
20230705,124900,55984388,274,274,274,274,11
20230705,124800,55981374,277,275,277,275,16
20230705,124700,55976946,273,273,273,273,0
20230705,124600,55976946,273,273,273,273,0
20230705,124500,55976946,273,276,276,272,6848
20230705,124400,54107793,276,276,276,276,0
20230705,124300,54107793,276,276,276,276,0
20230705,124200,54107793,276,276,276,276,0
20230705,124100,54107793,276,276,276,276,210
20230705,124000,54049833,278,278,278,278,411
20230705,123900,53935575,279,279,279,279,100
20230705,123800,53907675,279,279,279,279,0
20230705,123700,53907675,279,279,279,279,0
20230705,123600,53907675,279,279,279,279,0
20230705,123500,53907675,279,279,279,279,0
20230705,123400,53907675,279,279,279,279,4839
20230705,123300,52557594,279,278,279,278,350
20230705,123200,52460290,277,277,277,277,24
20230705,123100,52453642,277,277,277,277,0
20230705,123000,52453642,277,277,277,277,0
20230705,122900,52453642,277,277,277,277,0
20230705,122800,52453642,277,277,277,277,51
20230705,122700,52439515,278,278,278,278,0
20230705,122600,52439515,278,278,278,278,0
20230705,122500,52439515,278,278,278,278,858
20230705,122400,52200991,279,279,279,279,0
20230705,122300,52200991,279,279,279,279,0
20230705,122200,52200991,279,279,279,279,0
20230705,122100,52200991,279,279,279,279,0
20230705,122000,52200991,279,279,279,279,0
20230705,121900,52200991,279,279,279,279,0
20230705,121800,52200991,279,279,279,279,0
20230705,121700,52200991,279,279,279,279,0
20230705,121600,52200991,279,279,279,279,0
20230705,121500,52200991,279,279,279,279,717
20230705,121400,52000948,280,280,280,280,4
20230705,121300,51999828,280,280,280,280,0
20230705,121200,51999828,280,280,280,280,0
20230705,121100,51999828,280,280,280,280,0
20230705,121000,51999828,280,280,280,280,0
20230705,120900,51999828,280,280,280,280,1
20230705,120800,51999548,280,280,280,280,2
20230705,120700,51998988,280,280,280,280,0
20230705,120600,51998988,280,280,280,280,0
20230705,120500,51998988,280,280,280,280,0
20230705,120400,51998988,280,280,280,280,0
20230705,120300,51998988,280,280,280,280,0
20230705,120200,51998988,280,280,280,280,0
20230705,120100,51998988,280,280,280,280,0
20230705,120000,51998988,280,280,280,280,0
20230705,115900,51998988,280,280,280,280,793
20230705,115800,51776948,280,280,280,280,0
20230705,115700,51776948,280,279,280,279,1207
20230705,115600,51439594,278,278,278,278,0
20230705,115500,51439594,278,277,278,277,2152
20230705,115400,50842434,277,277,277,277,100
20230705,115300,50814734,277,277,277,277,0
20230705,115200,50814734,277,277,277,277,0
20230705,115100,50814734,277,277,277,277,0
20230705,115000,50814734,277,277,277,277,3
20230705,114900,50813903,277,277,277,277,0
20230705,114800,50813903,277,277,277,277,0
20230705,114700,50813903,277,277,277,277,0
20230705,114600,50813903,277,277,277,277,0
20230705,114500,50813903,277,277,277,277,0
20230705,114400,50813903,277,277,277,277,0
20230705,114300,50813903,277,277,277,277,0
20230705,114200,50813903,277,277,277,277,0
20230705,114100,50813903,277,277,277,277,0
20230705,114000,50813903,277,277,277,277,0
20230705,113900,50813903,277,277,277,277,0
20230705,113800,50813903,277,277,277,277,149
20230705,113700,50772630,277,277,277,277,300
20230705,113600,50689530,277,277,277,277,200
20230705,113500,50634130,277,277,277,277,0
20230705,113400,50634130,277,277,277,277,0
20230705,113300,50634130,277,277,277,277,0
20230705,113200,50634130,277,277,277,277,0
20230705,113100,50634130,277,277,277,277,50
20230705,113000,50620280,277,277,277,277,0
20230705,112900,50620280,277,277,277,277,0
20230705,112800,50620280,277,277,277,277,15
20230705,112700,50616125,276,276,276,276,0
20230705,112600,50616125,276,276,276,276,0
20230705,112500,50616125,276,276,276,276,111
20230705,112400,50585489,276,276,276,276,763
20230705,112300,50374901,276,276,276,276,0
20230705,112200,50374901,276,276,276,276,7
20230705,112100,50372969,276,276,276,276,0
20230705,112000,50372969,276,276,276,276,0
20230705,111900,50372969,276,276,276,276,0
20230705,111800,50372969,276,276,276,276,0
20230705,111700,50372969,276,276,276,276,0
20230705,111600,50372969,276,276,276,276,0
20230705,111500,50372969,276,276,276,276,5
20230705,111400,50371589,276,276,276,276,0
20230705,111300,50371589,276,276,276,276,1000
20230705,111200,50095589,273,273,273,273,98
20230705,111100,50068835,273,273,273,273,18
20230705,111000,50063921,276,276,276,276,0
20230705,110900,50063921,276,276,276,276,0
20230705,110800,50063921,276,276,276,276,8
20230705,110700,50061713,276,276,276,276,0
20230705,110600,50061713,276,276,276,276,1
20230705,110500,50061437,273,273,273,273,243
20230705,110400,49995098,276,276,276,276,28
20230705,110300,49987370,276,276,276,276,3
20230705,110200,49986542,276,276,276,273,282
20230705,110100,49908801,276,276,276,276,280
20230705,110000,49831521,276,274,276,274,500
20230705,105900,49694519,272,272,272,272,0
20230705,105800,49694519,272,272,272,272,0
20230705,105700,49694519,272,272,272,272,0
20230705,105600,49694519,272,275,275,272,1000
20230705,105500,49421182,275,274,275,271,2312
20230705,105400,48792001,275,275,275,275,0
20230705,105300,48792001,275,275,275,275,0
20230705,105200,48792001,275,275,275,275,500
20230705,105100,48654501,275,275,275,275,17
20230705,105000,48649826,275,275,275,275,795
20230705,104900,48431201,275,275,275,275,1
20230705,104800,48430926,276,276,276,276,0
20230705,104700,48430926,276,276,276,276,60
20230705,104600,48414366,276,277,277,276,774
20230705,104500,48200692,277,277,277,277,72
20230705,104400,48180748,277,277,277,277,1
20230705,104300,48180471,278,278,278,278,0
20230705,104200,48180471,278,278,278,278,0
20230705,104100,48180471,278,278,278,278,0
20230705,104000,48180471,278,274,278,274,845
20230705,103900,47948931,276,276,276,276,0
20230705,103800,47948931,276,276,276,276,0
20230705,103700,47948931,276,276,276,276,0
20230705,103600,47948931,276,276,276,276,0
20230705,103500,47948931,276,278,278,270,60979
20230705,103400,31208913,278,278,278,278,0
20230705,103300,31208913,278,278,278,278,0
20230705,103200,31208913,278,279,279,278,434
20230705,103100,31087828,278,278,278,278,0
20230705,103000,31087828,278,278,278,278,30
20230705,102900,31079488,278,278,278,278,0
20230705,102800,31079488,278,278,278,278,0
20230705,102700,31079488,278,278,278,278,0
20230705,102600,31079488,278,278,278,278,0
20230705,102500,31079488,278,278,278,278,241
20230705,102400,31012490,278,278,278,278,7
20230705,102300,31010544,278,278,278,278,16
20230705,102200,31006096,278,278,278,278,1512
20230705,102100,30585760,278,277,278,277,2081
20230705,102000,30007823,278,278,278,278,7
20230705,101900,30005877,278,278,278,278,0
20230705,101800,30005877,278,278,278,278,0
20230705,101700,30005877,278,278,278,278,0
20230705,101600,30005877,278,278,278,278,0
20230705,101500,30005877,278,278,278,278,0
20230705,101400,30005877,278,278,278,278,10
20230705,101300,30003097,277,277,277,277,950
20230705,101200,29739947,278,278,278,278,0
20230705,101100,29739947,278,278,278,278,1
20230705,101000,29739669,277,277,277,277,53
20230705,100900,29724988,278,278,278,278,0
20230705,100800,29724988,278,278,278,278,0
20230705,100700,29724988,278,278,278,278,0
20230705,100600,29724988,278,278,278,278,1
20230705,100500,29724710,278,278,278,278,0
20230705,100400,29724710,278,280,280,278,449
20230705,100300,29599390,280,280,280,280,0
20230705,100200,29599390,280,280,280,280,0
20230705,100100,29599390,280,280,280,280,2
20230705,100000,29598830,280,280,280,280,2000
20230705,095900,29038830,280,280,281,280,975
20230705,095800,28765829,280,280,280,280,32
20230705,095700,28756869,280,280,280,280,0
20230705,095600,28756869,280,280,280,280,10
20230705,095500,28754069,280,280,281,280,572
20230705,095400,28593908,281,281,281,281,6255
20230705,095300,26836253,281,280,281,280,9226
20230705,095200,24245272,280,280,281,279,11780
20230705,095100,20945095,280,279,280,279,126
20230705,095000,20909849,278,280,280,278,3342
20230705,094900,19978854,280,280,280,280,0
20230705,094800,19978854,280,280,280,280,125
20230705,094700,19943854,280,280,280,280,110
20230705,094600,19913054,281,280,281,280,3035
20230705,094500,19060220,281,281,281,281,0
20230705,094400,19060220,281,280,281,280,406
20230705,094300,18946539,280,280,280,280,918
20230705,094200,18689499,280,280,280,280,10000
20230705,094100,15889499,277,280,280,277,1106
20230705,094000,15582754,280,280,280,280,0
20230705,093900,15582754,280,277,280,277,112
20230705,093800,15551727,280,280,280,280,39
20230705,093700,15540807,280,280,280,280,6
20230705,093600,15539127,277,277,277,277,2403
20230705,093500,14873496,277,277,277,277,0
20230705,093400,14873496,277,280,280,277,502
20230705,093300,14734439,277,280,280,277,4283
20230705,093200,13544356,280,280,280,280,19
20230705,093100,13539036,280,279,280,279,248
20230705,093000,13469797,279,279,279,279,9
20230705,092900,13467286,278,278,278,278,41
20230705,092800,13455888,278,278,278,278,0
20230705,092700,13455888,278,278,278,278,0
20230705,092600,13455888,278,278,278,278,0
20230705,092500,13455888,278,277,278,277,794
20230705,092400,13235947,277,277,277,277,0
20230705,092300,13235947,277,277,277,277,1297
20230705,092200,12876678,278,278,278,278,0
20230705,092100,12876678,278,278,278,278,0
20230705,092000,12876678,278,278,278,278,50
20230705,091900,12862778,278,278,278,278,107
20230705,091800,12833032,277,277,277,277,0
20230705,091700,12833032,277,278,278,277,458
20230705,091600,12706044,279,279,279,279,207
20230705,091500,12648291,280,280,280,280,0
20230705,091400,12648291,280,280,280,280,100
20230705,091300,12620291,280,280,280,280,0
20230705,091200,12620291,280,280,280,280,0
20230705,091100,12620291,280,280,280,280,124
20230705,091000,12585571,280,282,282,280,22762
20230705,090900,6210220,282,281,282,281,3053
20230705,090800,5351093,280,280,280,280,13244
20230705,090700,1642773,280,280,280,280,0
20230705,090600,1642773,280,280,280,280,1
20230705,090500,1642493,281,281,281,281,0
20230705,090400,1642493,281,281,281,281,2
20230705,090300,1641931,281,280,281,280,2
20230705,090200,1641370,280,280,280,280,0
20230705,090100,1641370,280,280,280,280,1
20230705,090000,1641090,281,280,281,280,5861