stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193700,164818780,6550,6550,6550,6550,237
20230704,193600,164818780,6550,6550,6550,6550,0
20230704,193500,164818780,6550,6550,6550,6550,0
20230704,193400,164818780,6550,6550,6550,6550,0
20230704,193300,164818780,6550,6550,6550,6550,0
20230704,193200,164818780,6550,6550,6550,6550,0
20230704,193100,164818780,6550,6550,6550,6550,0
20230704,193000,164818780,6550,6550,6550,6550,0
20230704,192900,164818780,6550,6550,6550,6550,0
20230704,192800,164818780,6550,6550,6550,6550,0
20230704,192700,164818780,6550,6550,6550,6550,0
20230704,192600,164818780,6550,6550,6550,6550,0
20230704,192500,164818780,6550,6550,6550,6550,0
20230704,192400,164818780,6550,6550,6550,6550,0
20230704,192300,164818780,6550,6550,6550,6550,0
20230704,192200,164818780,6550,6550,6550,6550,0
20230704,192100,164818780,6550,6550,6550,6550,0
20230704,192000,164818780,6550,6550,6550,6550,0
20230704,191900,164818780,6550,6550,6550,6550,0
20230704,191800,164818780,6550,6550,6550,6550,0
20230704,191700,164818780,6550,6550,6550,6550,0
20230704,191600,164818780,6550,6550,6550,6550,0
20230704,191500,164818780,6550,6550,6550,6550,0
20230704,191400,164818780,6550,6550,6550,6550,0
20230704,191300,164818780,6550,6550,6550,6550,0
20230704,191200,164818780,6550,6550,6550,6550,0
20230704,191100,164818780,6550,6550,6550,6550,0
20230704,191000,164818780,6550,6550,6550,6550,0
20230704,190900,164818780,6550,6550,6550,6550,0
20230704,190800,164818780,6550,6550,6550,6550,0
20230704,190700,164818780,6550,6550,6550,6550,237
20230704,190600,164818780,6550,6550,6550,6550,0
20230704,190500,164818780,6550,6550,6550,6550,0
20230704,190400,164818780,6550,6550,6550,6550,0
20230704,190300,164818780,6550,6550,6550,6550,0
20230704,190200,164818780,6550,6550,6550,6550,0
20230704,190100,164818780,6550,6550,6550,6550,0
20230704,190000,164818780,6550,6550,6550,6550,0
20230704,185900,164818780,6550,6550,6550,6550,0
20230704,185800,164818780,6550,6550,6550,6550,0
20230704,185700,164818780,6550,6550,6550,6550,0
20230704,185600,164818780,6550,6550,6550,6550,0
20230704,185500,164818780,6550,6550,6550,6550,0
20230704,185400,164818780,6550,6550,6550,6550,0
20230704,185300,164818780,6550,6550,6550,6550,0
20230704,185200,164818780,6550,6550,6550,6550,0
20230704,185100,164818780,6550,6550,6550,6550,0
20230704,185000,164818780,6550,6550,6550,6550,0
20230704,184900,164818780,6550,6550,6550,6550,0
20230704,184800,164818780,6550,6550,6550,6550,0
20230704,184700,164818780,6550,6550,6550,6550,0
20230704,184600,164818780,6550,6550,6550,6550,0
20230704,184500,164818780,6550,6550,6550,6550,0
20230704,184400,164818780,6550,6550,6550,6550,0
20230704,184300,164818780,6550,6550,6550,6550,0
20230704,184200,164818780,6550,6550,6550,6550,0
20230704,184100,164818780,6550,6550,6550,6550,0
20230704,184000,164818780,6550,6550,6550,6550,0
20230704,183900,164818780,6550,6550,6550,6550,0
20230704,183800,164818780,6550,6550,6550,6550,0
20230704,183700,164818780,6550,6550,6550,6550,237
20230704,183600,164818780,6550,6550,6550,6550,0
20230704,183500,164818780,6550,6550,6550,6550,0
20230704,183400,164818780,6550,6550,6550,6550,0
20230704,183300,164818780,6550,6550,6550,6550,0
20230704,183200,164818780,6550,6550,6550,6550,0
20230704,183100,164818780,6550,6550,6550,6550,0
20230704,183000,164818780,6550,6550,6550,6550,0
20230704,182900,164818780,6550,6550,6550,6550,0
20230704,182800,164818780,6550,6550,6550,6550,0
20230704,182700,164818780,6550,6550,6550,6550,0
20230704,182600,164818780,6550,6550,6550,6550,0
20230704,182500,164818780,6550,6550,6550,6550,0
20230704,182400,164818780,6550,6550,6550,6550,0
20230704,182300,164818780,6550,6550,6550,6550,0
20230704,182200,164818780,6550,6550,6550,6550,0
20230704,182100,164818780,6550,6550,6550,6550,0
20230704,182000,164818780,6550,6550,6550,6550,0
20230704,181900,164818780,6550,6550,6550,6550,0
20230704,181800,164818780,6550,6550,6550,6550,0
20230704,181700,164818780,6550,6550,6550,6550,0
20230704,181600,164818780,6550,6550,6550,6550,0
20230704,181500,164818780,6550,6550,6550,6550,0
20230704,181400,164818780,6550,6550,6550,6550,0
20230704,181300,164818780,6550,6550,6550,6550,0
20230704,181200,164818780,6550,6550,6550,6550,0
20230704,181100,164818780,6550,6550,6550,6550,0
20230704,181000,164818780,6550,6550,6550,6550,0
20230704,180900,164818780,6550,6550,6550,6550,0
20230704,180800,164818780,6550,6550,6550,6550,0
20230704,180700,164818780,6550,6550,6550,6550,237
20230704,180600,164818780,6550,6550,6550,6550,0
20230704,180500,164818780,6550,6550,6550,6550,0
20230704,180400,164818780,6550,6550,6550,6550,0
20230704,180300,164818780,6550,6550,6550,6550,0
20230704,180200,164818780,6550,6550,6550,6550,0
20230704,180100,164818780,6550,6550,6550,6550,0
20230704,180000,164818780,6550,6550,6550,6550,0
20230704,175900,164818780,6550,6550,6550,6550,0
20230704,175800,164818780,6550,6550,6550,6550,0
20230704,175700,164818780,6550,6550,6550,6550,0
20230704,175600,164818780,6550,6550,6550,6550,0
20230704,175500,164818780,6550,6550,6550,6550,0
20230704,175400,164818780,6550,6550,6550,6550,0
20230704,175300,164818780,6550,6550,6550,6550,0
20230704,175200,164818780,6550,6550,6550,6550,0
20230704,175100,164818780,6550,6550,6550,6550,0
20230704,175000,164818780,6550,6550,6550,6550,0
20230704,174900,164818780,6550,6550,6550,6550,0
20230704,174800,164818780,6550,6550,6550,6550,0
20230704,174700,164818780,6550,6550,6550,6550,0
20230704,174600,164818780,6550,6550,6550,6550,0
20230704,174500,164818780,6550,6550,6550,6550,0
20230704,174400,164818780,6550,6550,6550,6550,0
20230704,174300,164818780,6550,6550,6550,6550,0
20230704,174200,164818780,6550,6550,6550,6550,0
20230704,174100,164818780,6550,6550,6550,6550,0
20230704,174000,164818780,6550,6550,6550,6550,0
20230704,173900,164818780,6550,6550,6550,6550,0
20230704,173800,164818780,6550,6550,6550,6550,0
20230704,173700,164818780,6550,6550,6550,6550,237
20230704,173600,164818780,6550,6550,6550,6550,0
20230704,173500,164818780,6550,6550,6550,6550,0
20230704,173400,164818780,6550,6550,6550,6550,0
20230704,173300,164818780,6550,6550,6550,6550,0
20230704,173200,164818780,6550,6550,6550,6550,0
20230704,173100,164818780,6550,6550,6550,6550,0
20230704,173000,164818780,6550,6550,6550,6550,0
20230704,172900,164818780,6550,6550,6550,6550,0
20230704,172800,164818780,6550,6550,6550,6550,0
20230704,172700,164818780,6550,6550,6550,6550,0
20230704,172600,164818780,6550,6550,6550,6550,0
20230704,172500,164818780,6550,6550,6550,6550,0
20230704,172400,164818780,6550,6550,6550,6550,0
20230704,172300,164818780,6550,6550,6550,6550,0
20230704,172200,164818780,6550,6550,6550,6550,0
20230704,172100,164818780,6550,6550,6550,6550,0
20230704,172000,164818780,6550,6550,6550,6550,0
20230704,171900,164818780,6550,6550,6550,6550,0
20230704,171800,164818780,6550,6550,6550,6550,0
20230704,171700,164818780,6550,6550,6550,6550,0
20230704,171600,164818780,6550,6550,6550,6550,0
20230704,171500,164818780,6550,6550,6550,6550,0
20230704,171400,164818780,6550,6550,6550,6550,0
20230704,171300,164818780,6550,6550,6550,6550,0
20230704,171200,164818780,6550,6550,6550,6550,0
20230704,171100,164818780,6550,6550,6550,6550,0
20230704,171000,164818780,6550,6550,6550,6550,0
20230704,170900,164818780,6550,6550,6550,6550,0
20230704,170800,164818780,6550,6550,6550,6550,0
20230704,170700,164818780,6550,6550,6550,6550,237
20230704,170600,164818780,6550,6550,6550,6550,0
20230704,170500,164818780,6550,6550,6550,6550,0
20230704,170400,164818780,6550,6550,6550,6550,0
20230704,170300,164818780,6550,6550,6550,6550,0
20230704,170200,164818780,6550,6550,6550,6550,0
20230704,170100,164818780,6550,6550,6550,6550,0
20230704,170000,164818780,6550,6550,6550,6550,0
20230704,165900,164818780,6550,6550,6550,6550,0
20230704,165800,164818780,6550,6550,6550,6550,0
20230704,165700,164818780,6550,6550,6550,6550,0
20230704,165600,164818780,6550,6550,6550,6550,0
20230704,165500,164818780,6550,6550,6550,6550,0
20230704,165400,164818780,6550,6550,6550,6550,0
20230704,165300,164818780,6550,6550,6550,6550,0
20230704,165200,164818780,6550,6550,6550,6550,0
20230704,165100,164818780,6550,6550,6550,6550,0
20230704,165000,164818780,6550,6550,6550,6550,0
20230704,164900,164818780,6550,6550,6550,6550,0
20230704,164800,164818780,6550,6550,6550,6550,0
20230704,164700,164818780,6550,6550,6550,6550,0
20230704,164600,164818780,6550,6550,6550,6550,0
20230704,164500,164818780,6550,6550,6550,6550,0
20230704,164400,164818780,6550,6550,6550,6550,0
20230704,164300,164818780,6550,6550,6550,6550,0
20230704,164200,164818780,6550,6550,6550,6550,0
20230704,164100,164818780,6550,6550,6550,6550,0
20230704,164000,164818780,6550,6550,6550,6550,0
20230704,163900,164818780,6550,6550,6550,6550,0
20230704,163800,164818780,6550,6550,6550,6550,0
20230704,163700,164818780,6550,6550,6550,6550,237
20230704,163600,164818780,6550,6550,6550,6550,0
20230704,163500,164818780,6550,6550,6550,6550,0
20230704,163400,164818780,6550,6550,6550,6550,0
20230704,163300,164818780,6550,6550,6550,6550,0
20230704,163200,164818780,6550,6550,6550,6550,0
20230704,163100,164818780,6550,6550,6550,6550,0
20230704,163000,164818780,6550,6550,6550,6550,0
20230704,162900,164818780,6550,6550,6550,6550,0
20230704,162800,164818780,6550,6550,6550,6550,0
20230704,162700,164818780,6550,6550,6550,6550,0
20230704,162600,164818780,6550,6550,6550,6550,0
20230704,162500,164818780,6550,6550,6550,6550,0
20230704,162400,164818780,6550,6550,6550,6550,0
20230704,162300,164818780,6550,6550,6550,6550,0
20230704,162200,164818780,6550,6550,6550,6550,0
20230704,162100,164818780,6550,6550,6550,6550,0
20230704,162000,164818780,6550,6550,6550,6550,0
20230704,161900,164818780,6550,6550,6550,6550,0
20230704,161800,164818780,6550,6550,6550,6550,0
20230704,161700,164818780,6550,6550,6550,6550,0
20230704,161600,164818780,6550,6550,6550,6550,0
20230704,161500,164818780,6550,6550,6550,6550,0
20230704,161400,164818780,6550,6550,6550,6550,0
20230704,161300,164818780,6550,6550,6550,6550,0
20230704,161200,164818780,6550,6550,6550,6550,0
20230704,161100,164818780,6550,6550,6550,6550,0
20230704,161000,164818780,6550,6550,6550,6550,0
20230704,160900,164818780,6550,6550,6550,6550,0
20230704,160800,164818780,6550,6550,6550,6550,0
20230704,160700,164818780,6550,6550,6550,6550,237
20230704,160600,164818780,6550,6550,6550,6550,0
20230704,160500,164818780,6550,6550,6550,6550,0
20230704,160400,164818780,6550,6550,6550,6550,0
20230704,160300,164818780,6550,6550,6550,6550,0
20230704,160200,164818780,6550,6550,6550,6550,0
20230704,160100,164818780,6550,6550,6550,6550,0
20230704,160000,164818780,6550,6550,6550,6550,0
20230704,155900,164818780,6550,6550,6550,6550,0
20230704,155800,164818780,6550,6550,6550,6550,0
20230704,155700,164818780,6550,6550,6550,6550,0
20230704,155600,164818780,6550,6550,6550,6550,0
20230704,155500,164818780,6550,6550,6550,6550,0
20230704,155400,164818780,6550,6550,6550,6550,0
20230704,155300,164818780,6550,6550,6550,6550,0
20230704,155200,164818780,6550,6550,6550,6550,0
20230704,155100,164818780,6550,6550,6550,6550,0
20230704,155000,164818780,6550,6550,6550,6550,0
20230704,154900,164818780,6550,6550,6550,6550,0
20230704,154800,164818780,6550,6550,6550,6550,0
20230704,154700,164818780,6550,6550,6550,6550,0
20230704,154600,164818780,6550,6550,6550,6550,0
20230704,154500,164818780,6550,6550,6550,6550,0
20230704,154400,164818780,6550,6550,6550,6550,0
20230704,154300,164818780,6550,6550,6550,6550,0
20230704,154200,164818780,6550,6550,6550,6550,0
20230704,154100,164818780,6550,6550,6550,6550,0
20230704,154000,164818780,6550,6550,6550,6550,0
20230704,153900,164818780,6550,6550,6550,6550,0
20230704,153800,164818780,6550,6550,6550,6550,0
20230704,153700,164818780,6550,6550,6550,6550,237
20230704,153600,164818780,6550,6550,6550,6550,0
20230704,153500,164818780,6550,6550,6550,6550,0
20230704,153400,164818780,6550,6550,6550,6550,0
20230704,153300,164818780,6550,6550,6550,6550,0
20230704,153200,164818780,6550,6550,6550,6550,0
20230704,153100,164818780,6550,6550,6550,6550,0
20230704,153000,164818780,6550,6550,6550,6550,237
20230704,152900,163266430,6520,6520,6520,6520,0
20230704,152800,163266430,6520,6520,6520,6520,0
20230704,152700,163266430,6520,6520,6520,6520,0
20230704,152600,163266430,6520,6520,6520,6520,0
20230704,152500,163266430,6520,6520,6520,6520,0
20230704,152400,163266430,6520,6520,6520,6520,0
20230704,152300,163266430,6520,6520,6520,6520,0
20230704,152200,163266430,6520,6520,6520,6520,0
20230704,152100,163266430,6520,6520,6520,6520,0
20230704,152000,163266430,6520,6520,6520,6520,0
20230704,151900,163266430,6520,6520,6520,6520,0
20230704,151800,163266430,6520,6520,6520,6520,0
20230704,151700,163266430,6520,6520,6520,6520,78
20230704,151600,162757870,6540,6540,6540,6540,2
20230704,151500,162744790,6530,6530,6530,6530,286
20230704,151400,160877210,6530,6530,6530,6530,1
20230704,151300,160870680,6540,6540,6540,6540,10
20230704,151200,160805280,6540,6540,6540,6540,44
20230704,151100,160517520,6530,6530,6530,6530,220
20230704,151000,159080920,6530,6530,6530,6530,333
20230704,150900,156906430,6530,6530,6530,6530,0
20230704,150800,156906430,6530,6530,6530,6530,0
20230704,150700,156906430,6530,6530,6530,6530,50
20230704,150600,156579930,6530,6530,6530,6530,0
20230704,150500,156579930,6530,6530,6530,6530,6
20230704,150400,156540750,6520,6520,6520,6520,1
20230704,150300,156534230,6520,6520,6520,6520,1
20230704,150200,156527710,6520,6520,6520,6520,76
20230704,150100,156032190,6520,6520,6520,6520,0
20230704,150000,156032190,6520,6520,6520,6520,0
20230704,145900,156032190,6520,6520,6520,6520,1
20230704,145800,156025670,6520,6520,6520,6520,0
20230704,145700,156025670,6520,6520,6520,6520,0
20230704,145600,156025670,6520,6520,6520,6520,0
20230704,145500,156025670,6520,6520,6520,6520,0
20230704,145400,156025670,6520,6520,6520,6520,0
20230704,145300,156025670,6520,6520,6520,6520,0
20230704,145200,156025670,6520,6520,6520,6520,1
20230704,145100,156019150,6530,6530,6530,6530,0
20230704,145000,156019150,6530,6530,6530,6530,0
20230704,144900,156019150,6530,6530,6530,6530,0
20230704,144800,156019150,6530,6530,6530,6530,0
20230704,144700,156019150,6530,6530,6530,6530,0
20230704,144600,156019150,6530,6530,6530,6530,0
20230704,144500,156019150,6530,6530,6530,6530,0
20230704,144400,156019150,6530,6530,6530,6530,0
20230704,144300,156019150,6530,6530,6530,6530,0
20230704,144200,156019150,6530,6530,6530,6530,0
20230704,144100,156019150,6530,6530,6530,6530,0
20230704,144000,156019150,6530,6530,6530,6530,1
20230704,143900,156012620,6520,6520,6520,6520,0
20230704,143800,156012620,6520,6520,6520,6520,1
20230704,143700,156006100,6520,6520,6520,6520,0
20230704,143600,156006100,6520,6520,6520,6520,0
20230704,143500,156006100,6520,6520,6520,6520,0
20230704,143400,156006100,6520,6520,6520,6520,0
20230704,143300,156006100,6520,6520,6520,6520,0
20230704,143200,156006100,6520,6520,6520,6520,0
20230704,143100,156006100,6520,6520,6520,6520,92
20230704,143000,155406260,6520,6520,6520,6520,0
20230704,142900,155406260,6520,6520,6520,6520,6
20230704,142800,155367140,6520,6520,6520,6520,86
20230704,142700,154806420,6520,6520,6520,6520,0
20230704,142600,154806420,6520,6520,6520,6520,0
20230704,142500,154806420,6520,6520,6520,6520,0
20230704,142400,154806420,6520,6520,6520,6520,0
20230704,142300,154806420,6520,6520,6520,6520,0
20230704,142200,154806420,6520,6520,6520,6520,0
20230704,142100,154806420,6520,6520,6520,6520,0
20230704,142000,154806420,6520,6520,6520,6520,0
20230704,141900,154806420,6520,6520,6520,6520,0
20230704,141800,154806420,6520,6520,6520,6520,0
20230704,141700,154806420,6520,6520,6520,6520,7
20230704,141600,154760780,6520,6520,6520,6520,0
20230704,141500,154760780,6520,6520,6520,6520,1
20230704,141400,154754260,6540,6540,6540,6540,0
20230704,141300,154754260,6540,6540,6540,6540,0
20230704,141200,154754260,6540,6530,6540,6520,298
20230704,141100,152810280,6520,6520,6520,6520,0
20230704,141000,152810280,6520,6520,6520,6520,0
20230704,140900,152810280,6520,6520,6520,6520,2
20230704,140800,152797240,6520,6520,6520,6520,1
20230704,140700,152790720,6540,6540,6540,6540,0
20230704,140600,152790720,6540,6540,6540,6540,0
20230704,140500,152790720,6540,6540,6540,6540,0
20230704,140400,152790720,6540,6540,6540,6540,0
20230704,140300,152790720,6540,6540,6540,6540,0
20230704,140200,152790720,6540,6540,6540,6540,0
20230704,140100,152790720,6540,6540,6540,6540,0
20230704,140000,152790720,6540,6530,6540,6530,390
20230704,135900,150241130,6510,6510,6510,6510,0
20230704,135800,150241130,6510,6510,6510,6510,0
20230704,135700,150241130,6510,6510,6510,6510,0
20230704,135600,150241130,6510,6510,6510,6510,0
20230704,135500,150241130,6510,6510,6510,6510,0
20230704,135400,150241130,6510,6510,6510,6510,0
20230704,135300,150241130,6510,6510,6510,6510,0
20230704,135200,150241130,6510,6510,6510,6510,0
20230704,135100,150241130,6510,6510,6510,6510,0
20230704,135000,150241130,6510,6510,6510,6510,0
20230704,134900,150241130,6510,6510,6510,6510,0
20230704,134800,150241130,6510,6510,6510,6510,0
20230704,134700,150241130,6510,6510,6510,6510,0
20230704,134600,150241130,6510,6510,6510,6510,0
20230704,134500,150241130,6510,6510,6510,6510,24
20230704,134400,150084890,6540,6540,6540,6540,0
20230704,134300,150084890,6540,6540,6540,6540,0
20230704,134200,150084890,6540,6540,6540,6540,0
20230704,134100,150084890,6540,6540,6540,6540,86
20230704,134000,149522450,6540,6540,6540,6540,25
20230704,133900,149358950,6510,6510,6510,6510,23
20230704,133800,149209220,6510,6510,6510,6510,60
20230704,133700,148818620,6540,6540,6540,6540,0
20230704,133600,148818620,6540,6540,6540,6540,0
20230704,133500,148818620,6540,6540,6540,6540,0
20230704,133400,148818620,6540,6540,6540,6540,0
20230704,133300,148818620,6540,6540,6540,6540,0
20230704,133200,148818620,6540,6540,6540,6540,0
20230704,133100,148818620,6540,6540,6540,6540,0
20230704,133000,148818620,6540,6540,6540,6540,0
20230704,132900,148818620,6540,6540,6540,6540,0
20230704,132800,148818620,6540,6540,6540,6540,0
20230704,132700,148818620,6540,6540,6540,6540,0
20230704,132600,148818620,6540,6540,6540,6540,1
20230704,132500,148812080,6510,6510,6510,6510,46
20230704,132400,148512620,6510,6510,6510,6510,0
20230704,132300,148512620,6510,6510,6510,6510,0
20230704,132200,148512620,6510,6510,6510,6510,204
20230704,132100,147184580,6510,6510,6510,6510,90
20230704,132000,146598680,6510,6510,6510,6510,0
20230704,131900,146598680,6510,6510,6510,6510,0
20230704,131800,146598680,6510,6510,6510,6510,0
20230704,131700,146598680,6510,6510,6510,6510,0
20230704,131600,146598680,6510,6510,6510,6510,0
20230704,131500,146598680,6510,6510,6510,6510,0
20230704,131400,146598680,6510,6510,6510,6510,0
20230704,131300,146598680,6510,6510,6510,6510,0
20230704,131200,146598680,6510,6520,6520,6510,414
20230704,131100,143899630,6520,6520,6520,6520,0
20230704,131000,143899630,6520,6520,6520,6520,0
20230704,130900,143899630,6520,6520,6520,6520,0
20230704,130800,143899630,6520,6520,6520,6520,4
20230704,130700,143873550,6530,6530,6530,6530,0
20230704,130600,143873550,6530,6530,6530,6530,0
20230704,130500,143873550,6530,6530,6530,6530,2
20230704,130400,143860490,6530,6530,6530,6530,8
20230704,130300,143808250,6540,6540,6540,6540,1
20230704,130200,143801710,6530,6530,6530,6530,0
20230704,130100,143801710,6530,6530,6530,6530,100
20230704,130000,143148710,6540,6540,6540,6540,1
20230704,125900,143142170,6530,6530,6530,6530,0
20230704,125800,143142170,6530,6530,6530,6530,0
20230704,125700,143142170,6530,6530,6530,6530,0
20230704,125600,143142170,6530,6530,6530,6530,1
20230704,125500,143135640,6530,6530,6530,6530,0
20230704,125400,143135640,6530,6530,6530,6530,2
20230704,125300,143122580,6520,6520,6520,6520,0
20230704,125200,143122580,6520,6520,6520,6520,0
20230704,125100,143122580,6520,6520,6520,6520,1
20230704,125000,143116060,6540,6540,6540,6540,0
20230704,124900,143116060,6540,6540,6540,6540,0
20230704,124800,143116060,6540,6540,6540,6540,0
20230704,124700,143116060,6540,6540,6540,6540,0
20230704,124600,143116060,6540,6540,6540,6540,0
20230704,124500,143116060,6540,6540,6540,6540,88
20230704,124400,142540540,6530,6530,6530,6530,0
20230704,124300,142540540,6530,6530,6530,6530,0
20230704,124200,142540540,6530,6530,6530,6530,0
20230704,124100,142540540,6530,6530,6530,6530,0
20230704,124000,142540540,6530,6530,6530,6530,0
20230704,123900,142540540,6530,6530,6530,6530,0
20230704,123800,142540540,6530,6530,6530,6530,0
20230704,123700,142540540,6530,6530,6530,6530,0
20230704,123600,142540540,6530,6530,6530,6530,10
20230704,123500,142475240,6540,6540,6540,6540,0
20230704,123400,142475240,6540,6540,6540,6540,0
20230704,123300,142475240,6540,6540,6540,6540,0
20230704,123200,142475240,6540,6540,6540,6540,0
20230704,123100,142475240,6540,6540,6540,6540,0
20230704,123000,142475240,6540,6540,6540,6540,0
20230704,122900,142475240,6540,6540,6540,6540,5
20230704,122800,142442540,6540,6540,6540,6540,4
20230704,122700,142416380,6520,6520,6520,6520,30
20230704,122600,142220780,6540,6540,6540,6540,84
20230704,122500,141671420,6540,6540,6540,6540,0
20230704,122400,141671420,6540,6540,6540,6540,0
20230704,122300,141671420,6540,6540,6540,6540,0
20230704,122200,141671420,6540,6540,6540,6540,0
20230704,122100,141671420,6540,6540,6540,6540,0
20230704,122000,141671420,6540,6540,6540,6540,0
20230704,121900,141671420,6540,6540,6540,6540,0
20230704,121800,141671420,6540,6540,6540,6540,0
20230704,121700,141671420,6540,6540,6540,6540,0
20230704,121600,141671420,6540,6540,6540,6540,10
20230704,121500,141606020,6540,6540,6540,6540,0
20230704,121400,141606020,6540,6540,6540,6540,0
20230704,121300,141606020,6540,6540,6540,6540,0
20230704,121200,141606020,6540,6540,6540,6540,0
20230704,121100,141606020,6540,6540,6540,6540,0
20230704,121000,141606020,6540,6540,6540,6540,7
20230704,120900,141560240,6540,6540,6540,6540,0
20230704,120800,141560240,6540,6540,6540,6540,5
20230704,120700,141527540,6520,6520,6520,6520,0
20230704,120600,141527540,6520,6520,6520,6520,0
20230704,120500,141527540,6520,6520,6520,6520,5
20230704,120400,141494940,6540,6540,6540,6540,0
20230704,120300,141494940,6540,6540,6540,6540,0
20230704,120200,141494940,6540,6540,6540,6540,0
20230704,120100,141494940,6540,6540,6540,6540,0
20230704,120000,141494940,6540,6530,6540,6520,46
20230704,115900,141194170,6530,6540,6540,6530,16
20230704,115800,141089550,6540,6540,6540,6540,20
20230704,115700,140958750,6540,6540,6540,6540,0
20230704,115600,140958750,6540,6540,6540,6540,0
20230704,115500,140958750,6540,6540,6540,6540,0
20230704,115400,140958750,6540,6540,6540,6540,0
20230704,115300,140958750,6540,6540,6540,6540,0
20230704,115200,140958750,6540,6540,6540,6540,0
20230704,115100,140958750,6540,6540,6540,6540,156
20230704,115000,139938510,6540,6540,6540,6540,200
20230704,114900,138630510,6540,6540,6540,6540,0
20230704,114800,138630510,6540,6540,6540,6540,0
20230704,114700,138630510,6540,6540,6540,6540,0
20230704,114600,138630510,6540,6540,6540,6540,0
20230704,114500,138630510,6540,6540,6540,6540,5
20230704,114400,138597810,6540,6540,6540,6540,0
20230704,114300,138597810,6540,6540,6540,6540,0
20230704,114200,138597810,6540,6540,6540,6540,251
20230704,114100,136956270,6530,6530,6530,6530,0
20230704,114000,136956270,6530,6530,6530,6530,92
20230704,113900,136355510,6520,6520,6520,6520,0
20230704,113800,136355510,6520,6520,6520,6520,0
20230704,113700,136355510,6520,6520,6520,6520,5
20230704,113600,136322910,6520,6520,6520,6520,0
20230704,113500,136322910,6520,6520,6520,6520,2
20230704,113400,136309870,6510,6510,6510,6510,14
20230704,113300,136218730,6530,6530,6530,6530,0
20230704,113200,136218730,6530,6530,6530,6530,0
20230704,113100,136218730,6530,6530,6530,6530,0
20230704,113000,136218730,6530,6530,6530,6530,0
20230704,112900,136218730,6530,6530,6530,6530,0
20230704,112800,136218730,6530,6530,6530,6530,0
20230704,112700,136218730,6530,6530,6530,6530,0
20230704,112600,136218730,6530,6530,6530,6530,0
20230704,112500,136218730,6530,6530,6530,6530,0
20230704,112400,136218730,6530,6530,6530,6530,0
20230704,112300,136218730,6530,6530,6530,6530,0
20230704,112200,136218730,6530,6530,6530,6530,0
20230704,112100,136218730,6530,6530,6530,6530,0
20230704,112000,136218730,6530,6530,6530,6530,0
20230704,111900,136218730,6530,6530,6530,6530,0
20230704,111800,136218730,6530,6530,6530,6530,0
20230704,111700,136218730,6530,6530,6530,6530,0
20230704,111600,136218730,6530,6530,6530,6530,0
20230704,111500,136218730,6530,6530,6530,6530,0
20230704,111400,136218730,6530,6530,6530,6530,0
20230704,111300,136218730,6530,6530,6530,6530,0
20230704,111200,136218730,6530,6530,6530,6530,0
20230704,111100,136218730,6530,6530,6530,6530,0
20230704,111000,136218730,6530,6530,6530,6530,0
20230704,110900,136218730,6530,6530,6530,6530,0
20230704,110800,136218730,6530,6530,6530,6530,0
20230704,110700,136218730,6530,6530,6530,6530,0
20230704,110600,136218730,6530,6530,6530,6530,0
20230704,110500,136218730,6530,6530,6530,6530,16
20230704,110400,136114250,6530,6530,6530,6530,0
20230704,110300,136114250,6530,6530,6530,6530,0
20230704,110200,136114250,6530,6530,6530,6530,0
20230704,110100,136114250,6530,6530,6530,6530,0
20230704,110000,136114250,6530,6530,6530,6530,0
20230704,105900,136114250,6530,6530,6530,6530,5
20230704,105800,136081600,6530,6530,6530,6530,16
20230704,105700,135977120,6530,6530,6530,6530,9
20230704,105600,135918350,6530,6530,6530,6530,0
20230704,105500,135918350,6530,6530,6530,6530,0
20230704,105400,135918350,6530,6530,6530,6530,0
20230704,105300,135918350,6530,6530,6530,6530,0
20230704,105200,135918350,6530,6530,6530,6530,41
20230704,105100,135650620,6530,6530,6530,6530,0
20230704,105000,135650620,6530,6510,6530,6510,500
20230704,104900,132386160,6490,6490,6490,6490,0
20230704,104800,132386160,6490,6490,6490,6490,0
20230704,104700,132386160,6490,6490,6490,6490,0
20230704,104600,132386160,6490,6490,6490,6490,0
20230704,104500,132386160,6490,6490,6490,6490,0
20230704,104400,132386160,6490,6490,6490,6490,0
20230704,104300,132386160,6490,6490,6490,6490,0
20230704,104200,132386160,6490,6490,6490,6490,192
20230704,104100,131140080,6490,6490,6490,6490,0
20230704,104000,131140080,6490,6490,6490,6490,1002
20230704,103900,124637100,6490,6490,6490,6490,0
20230704,103800,124637100,6490,6490,6490,6490,0
20230704,103700,124637100,6490,6490,6490,6490,1
20230704,103600,124630610,6490,6490,6490,6490,0
20230704,103500,124630610,6490,6490,6490,6490,0
20230704,103400,124630610,6490,6490,6490,6490,1
20230704,103300,124624120,6490,6490,6490,6490,0
20230704,103200,124624120,6490,6490,6490,6490,0
20230704,103100,124624120,6490,6490,6490,6490,1
20230704,103000,124617630,6480,6480,6480,6480,1494
20230704,102900,114936510,6480,6490,6490,6480,843
20230704,102800,109465950,6490,6490,6490,6490,938
20230704,102700,103378330,6520,6520,6520,6520,0
20230704,102600,103378330,6520,6520,6520,6520,1533
20230704,102500,93383170,6490,6490,6490,6490,0
20230704,102400,93383170,6490,6490,6490,6490,0
20230704,102300,93383170,6490,6500,6500,6490,210
20230704,102200,92019670,6500,6500,6500,6500,4
20230704,102100,91993670,6510,6510,6510,6510,1
20230704,102000,91987160,6490,6490,6490,6490,0
20230704,101900,91987160,6490,6490,6490,6490,0
20230704,101800,91987160,6490,6500,6500,6490,3000
20230704,101700,72501840,6500,6510,6540,6500,187
20230704,101600,71284540,6520,6520,6520,6520,0
20230704,101500,71284540,6520,6520,6520,6520,0
20230704,101400,71284540,6520,6520,6520,6520,0
20230704,101300,71284540,6520,6520,6520,6520,491
20230704,101200,68083220,6520,6530,6530,6520,150
20230704,101100,67104400,6540,6540,6540,6540,0
20230704,101000,67104400,6540,6540,6540,6540,0
20230704,100900,67104400,6540,6540,6540,6540,0
20230704,100800,67104400,6540,6540,6540,6540,0
20230704,100700,67104400,6540,6540,6540,6540,208
20230704,100600,65744080,6570,6570,6570,6570,0
20230704,100500,65744080,6570,6570,6570,6570,0
20230704,100400,65744080,6570,6570,6570,6570,12
20230704,100300,65665240,6570,6570,6570,6570,0
20230704,100200,65665240,6570,6570,6570,6570,0
20230704,100100,65665240,6570,6570,6570,6570,0
20230704,100000,65665240,6570,6570,6570,6570,13
20230704,095900,65579830,6570,6570,6570,6570,0
20230704,095800,65579830,6570,6570,6570,6570,35
20230704,095700,65349880,6570,6550,6570,6550,394
20230704,095600,62769020,6570,6570,6570,6570,0
20230704,095500,62769020,6570,6570,6570,6570,0
20230704,095400,62769020,6570,6570,6570,6570,0
20230704,095300,62769020,6570,6570,6570,6570,0
20230704,095200,62769020,6570,6570,6570,6570,0
20230704,095100,62769020,6570,6570,6570,6570,0
20230704,095000,62769020,6570,6570,6570,6570,0
20230704,094900,62769020,6570,6570,6570,6570,0
20230704,094800,62769020,6570,6570,6570,6570,16
20230704,094700,62663900,6570,6570,6570,6570,0
20230704,094600,62663900,6570,6570,6570,6570,15
20230704,094500,62565350,6550,6550,6550,6550,0
20230704,094400,62565350,6550,6550,6550,6550,0
20230704,094300,62565350,6550,6550,6550,6550,0
20230704,094200,62565350,6550,6550,6550,6550,0
20230704,094100,62565350,6550,6550,6550,6550,0
20230704,094000,62565350,6550,6550,6550,6550,0
20230704,093900,62565350,6550,6550,6550,6550,3
20230704,093800,62545700,6570,6570,6570,6570,12
20230704,093700,62466860,6550,6550,6550,6550,2
20230704,093600,62453760,6570,6570,6570,6570,1
20230704,093500,62447190,6570,6570,6570,6570,0
20230704,093400,62447190,6570,6570,6570,6570,0
20230704,093300,62447190,6570,6570,6570,6570,0
20230704,093200,62447190,6570,6570,6570,6570,0
20230704,093100,62447190,6570,6550,6570,6550,1059
20230704,093000,55510420,6550,6550,6550,6550,5
20230704,092900,55477670,6550,6560,6560,6550,557
20230704,092800,51826480,6570,6570,6570,6570,0
20230704,092700,51826480,6570,6570,6570,6570,5
20230704,092600,51793630,6570,6570,6570,6570,0
20230704,092500,51793630,6570,6570,6570,6570,235
20230704,092400,50249680,6570,6570,6570,6570,315
20230704,092300,48180130,6580,6570,6580,6570,968
20230704,092200,41815200,6580,6580,6580,6580,51
20230704,092100,41479620,6570,6570,6570,6570,66
20230704,092000,41046000,6580,6580,6580,6580,55
20230704,091900,40684100,6580,6580,6580,6580,0
20230704,091800,40684100,6580,6580,6580,6580,0
20230704,091700,40684100,6580,6580,6580,6580,20
20230704,091600,40552500,6570,6580,6580,6570,911
20230704,091500,34565980,6590,6580,6590,6580,473
20230704,091400,31452140,6580,6570,6580,6570,15
20230704,091300,31353490,6580,6570,6580,6570,538
20230704,091200,27816790,6580,6580,6580,6580,20
20230704,091100,27685190,6580,6590,6590,6580,293
20230704,091000,25757040,6590,6580,6590,6580,787
20230704,090900,20573780,6570,6570,6570,6570,1421
20230704,090800,11237810,6560,6560,6560,6560,103
20230704,090700,10562130,6540,6550,6550,6540,156
20230704,090600,9541690,6560,6560,6560,6560,238
20230704,090500,7980410,6560,6540,6560,6540,311
20230704,090400,5944450,6540,6540,6540,6540,0
20230704,090300,5944450,6540,6540,6540,6540,0
20230704,090200,5944450,6540,6540,6540,6540,0
20230704,090100,5944450,6540,6540,6540,6520,76
20230704,090000,5448330,6540,6540,6550,6540,833