stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,201100,77325340,10320,10320,10320,10320,200
20230607,201000,77325340,10320,10320,10320,10320,0
20230607,200900,77325340,10320,10320,10320,10320,0
20230607,200800,77325340,10320,10320,10320,10320,0
20230607,200700,77325340,10320,10320,10320,10320,0
20230607,200600,77325340,10320,10320,10320,10320,0
20230607,200500,77325340,10320,10320,10320,10320,0
20230607,200400,77325340,10320,10320,10320,10320,0
20230607,200300,77325340,10320,10320,10320,10320,0
20230607,200200,77325340,10320,10320,10320,10320,0
20230607,200100,77325340,10320,10320,10320,10320,0
20230607,200000,77325340,10320,10320,10320,10320,0
20230607,195900,77325340,10320,10320,10320,10320,0
20230607,195800,77325340,10320,10320,10320,10320,0
20230607,195700,77325340,10320,10320,10320,10320,0
20230607,195600,77325340,10320,10320,10320,10320,0
20230607,195500,77325340,10320,10320,10320,10320,0
20230607,195400,77325340,10320,10320,10320,10320,0
20230607,195300,77325340,10320,10320,10320,10320,0
20230607,195200,77325340,10320,10320,10320,10320,0
20230607,195100,77325340,10320,10320,10320,10320,0
20230607,195000,77325340,10320,10320,10320,10320,0
20230607,194900,77325340,10320,10320,10320,10320,0
20230607,194800,77325340,10320,10320,10320,10320,0
20230607,194700,77325340,10320,10320,10320,10320,0
20230607,194600,77325340,10320,10320,10320,10320,0
20230607,194500,77325340,10320,10320,10320,10320,0
20230607,194400,77325340,10320,10320,10320,10320,0
20230607,194300,77325340,10320,10320,10320,10320,0
20230607,194200,77325340,10320,10320,10320,10320,0
20230607,194100,77325340,10320,10320,10320,10320,200
20230607,194000,77325340,10320,10320,10320,10320,0
20230607,193900,77325340,10320,10320,10320,10320,0
20230607,193800,77325340,10320,10320,10320,10320,0
20230607,193700,77325340,10320,10320,10320,10320,0
20230607,193600,77325340,10320,10320,10320,10320,0
20230607,193500,77325340,10320,10320,10320,10320,0
20230607,193400,77325340,10320,10320,10320,10320,0
20230607,193300,77325340,10320,10320,10320,10320,0
20230607,193200,77325340,10320,10320,10320,10320,0
20230607,193100,77325340,10320,10320,10320,10320,0
20230607,193000,77325340,10320,10320,10320,10320,0
20230607,192900,77325340,10320,10320,10320,10320,0
20230607,192800,77325340,10320,10320,10320,10320,0
20230607,192700,77325340,10320,10320,10320,10320,0
20230607,192600,77325340,10320,10320,10320,10320,0
20230607,192500,77325340,10320,10320,10320,10320,0
20230607,192400,77325340,10320,10320,10320,10320,0
20230607,192300,77325340,10320,10320,10320,10320,0
20230607,192200,77325340,10320,10320,10320,10320,0
20230607,192100,77325340,10320,10320,10320,10320,0
20230607,192000,77325340,10320,10320,10320,10320,0
20230607,191900,77325340,10320,10320,10320,10320,0
20230607,191800,77325340,10320,10320,10320,10320,0
20230607,191700,77325340,10320,10320,10320,10320,0
20230607,191600,77325340,10320,10320,10320,10320,0
20230607,191500,77325340,10320,10320,10320,10320,0
20230607,191400,77325340,10320,10320,10320,10320,0
20230607,191300,77325340,10320,10320,10320,10320,0
20230607,191200,77325340,10320,10320,10320,10320,0
20230607,191100,77325340,10320,10320,10320,10320,200
20230607,191000,77325340,10320,10320,10320,10320,0
20230607,190900,77325340,10320,10320,10320,10320,0
20230607,190800,77325340,10320,10320,10320,10320,0
20230607,190700,77325340,10320,10320,10320,10320,0
20230607,190600,77325340,10320,10320,10320,10320,0
20230607,190500,77325340,10320,10320,10320,10320,0
20230607,190400,77325340,10320,10320,10320,10320,0
20230607,190300,77325340,10320,10320,10320,10320,0
20230607,190200,77325340,10320,10320,10320,10320,0
20230607,190100,77325340,10320,10320,10320,10320,0
20230607,190000,77325340,10320,10320,10320,10320,0
20230607,185900,77325340,10320,10320,10320,10320,0
20230607,185800,77325340,10320,10320,10320,10320,0
20230607,185700,77325340,10320,10320,10320,10320,0
20230607,185600,77325340,10320,10320,10320,10320,0
20230607,185500,77325340,10320,10320,10320,10320,0
20230607,185400,77325340,10320,10320,10320,10320,0
20230607,185300,77325340,10320,10320,10320,10320,0
20230607,185200,77325340,10320,10320,10320,10320,0
20230607,185100,77325340,10320,10320,10320,10320,0
20230607,185000,77325340,10320,10320,10320,10320,0
20230607,184900,77325340,10320,10320,10320,10320,0
20230607,184800,77325340,10320,10320,10320,10320,0
20230607,184700,77325340,10320,10320,10320,10320,0
20230607,184600,77325340,10320,10320,10320,10320,0
20230607,184500,77325340,10320,10320,10320,10320,0
20230607,184400,77325340,10320,10320,10320,10320,0
20230607,184300,77325340,10320,10320,10320,10320,0
20230607,184200,77325340,10320,10320,10320,10320,0
20230607,184100,77325340,10320,10320,10320,10320,200
20230607,184000,77325340,10320,10320,10320,10320,0
20230607,183900,77325340,10320,10320,10320,10320,0
20230607,183800,77325340,10320,10320,10320,10320,0
20230607,183700,77325340,10320,10320,10320,10320,0
20230607,183600,77325340,10320,10320,10320,10320,0
20230607,183500,77325340,10320,10320,10320,10320,0
20230607,183400,77325340,10320,10320,10320,10320,0
20230607,183300,77325340,10320,10320,10320,10320,0
20230607,183200,77325340,10320,10320,10320,10320,0
20230607,183100,77325340,10320,10320,10320,10320,0
20230607,183000,77325340,10320,10320,10320,10320,0
20230607,182900,77325340,10320,10320,10320,10320,0
20230607,182800,77325340,10320,10320,10320,10320,0
20230607,182700,77325340,10320,10320,10320,10320,0
20230607,182600,77325340,10320,10320,10320,10320,0
20230607,182500,77325340,10320,10320,10320,10320,0
20230607,182400,77325340,10320,10320,10320,10320,0
20230607,182300,77325340,10320,10320,10320,10320,0
20230607,182200,77325340,10320,10320,10320,10320,0
20230607,182100,77325340,10320,10320,10320,10320,0
20230607,182000,77325340,10320,10320,10320,10320,0
20230607,181900,77325340,10320,10320,10320,10320,0
20230607,181800,77325340,10320,10320,10320,10320,0
20230607,181700,77325340,10320,10320,10320,10320,0
20230607,181600,77325340,10320,10320,10320,10320,0
20230607,181500,77325340,10320,10320,10320,10320,0
20230607,181400,77325340,10320,10320,10320,10320,0
20230607,181300,77325340,10320,10320,10320,10320,0
20230607,181200,77325340,10320,10320,10320,10320,0
20230607,181100,77325340,10320,10320,10320,10320,200
20230607,181000,77325340,10320,10320,10320,10320,0
20230607,180900,77325340,10320,10320,10320,10320,0
20230607,180800,77325340,10320,10320,10320,10320,0
20230607,180700,77325340,10320,10320,10320,10320,0
20230607,180600,77325340,10320,10320,10320,10320,0
20230607,180500,77325340,10320,10320,10320,10320,0
20230607,180400,77325340,10320,10320,10320,10320,0
20230607,180300,77325340,10320,10320,10320,10320,0
20230607,180200,77325340,10320,10320,10320,10320,0
20230607,180100,77325340,10320,10320,10320,10320,0
20230607,180000,77325340,10320,10320,10320,10320,0
20230607,175900,77325340,10320,10320,10320,10320,0
20230607,175800,77325340,10320,10320,10320,10320,0
20230607,175700,77325340,10320,10320,10320,10320,0
20230607,175600,77325340,10320,10320,10320,10320,0
20230607,175500,77325340,10320,10320,10320,10320,0
20230607,175400,77325340,10320,10320,10320,10320,0
20230607,175300,77325340,10320,10320,10320,10320,0
20230607,175200,77325340,10320,10320,10320,10320,0
20230607,175100,77325340,10320,10320,10320,10320,0
20230607,175000,77325340,10320,10320,10320,10320,0
20230607,174900,77325340,10320,10320,10320,10320,0
20230607,174800,77325340,10320,10320,10320,10320,0
20230607,174700,77325340,10320,10320,10320,10320,0
20230607,174600,77325340,10320,10320,10320,10320,0
20230607,174500,77325340,10320,10320,10320,10320,0
20230607,174400,77325340,10320,10320,10320,10320,0
20230607,174300,77325340,10320,10320,10320,10320,0
20230607,174200,77325340,10320,10320,10320,10320,0
20230607,174100,77325340,10320,10320,10320,10320,200
20230607,174000,77325340,10320,10320,10320,10320,0
20230607,173900,77325340,10320,10320,10320,10320,0
20230607,173800,77325340,10320,10320,10320,10320,0
20230607,173700,77325340,10320,10320,10320,10320,0
20230607,173600,77325340,10320,10320,10320,10320,0
20230607,173500,77325340,10320,10320,10320,10320,0
20230607,173400,77325340,10320,10320,10320,10320,0
20230607,173300,77325340,10320,10320,10320,10320,0
20230607,173200,77325340,10320,10320,10320,10320,0
20230607,173100,77325340,10320,10320,10320,10320,0
20230607,173000,77325340,10320,10320,10320,10320,0
20230607,172900,77325340,10320,10320,10320,10320,0
20230607,172800,77325340,10320,10320,10320,10320,0
20230607,172700,77325340,10320,10320,10320,10320,0
20230607,172600,77325340,10320,10320,10320,10320,0
20230607,172500,77325340,10320,10320,10320,10320,0
20230607,172400,77325340,10320,10320,10320,10320,0
20230607,172300,77325340,10320,10320,10320,10320,0
20230607,172200,77325340,10320,10320,10320,10320,0
20230607,172100,77325340,10320,10320,10320,10320,0
20230607,172000,77325340,10320,10320,10320,10320,0
20230607,171900,77325340,10320,10320,10320,10320,0
20230607,171800,77325340,10320,10320,10320,10320,0
20230607,171700,77325340,10320,10320,10320,10320,0
20230607,171600,77325340,10320,10320,10320,10320,0
20230607,171500,77325340,10320,10320,10320,10320,0
20230607,171400,77325340,10320,10320,10320,10320,0
20230607,171300,77325340,10320,10320,10320,10320,0
20230607,171200,77325340,10320,10320,10320,10320,0
20230607,171100,77325340,10320,10320,10320,10320,200
20230607,171000,77325340,10320,10320,10320,10320,0
20230607,170900,77325340,10320,10320,10320,10320,0
20230607,170800,77325340,10320,10320,10320,10320,0
20230607,170700,77325340,10320,10320,10320,10320,0
20230607,170600,77325340,10320,10320,10320,10320,0
20230607,170500,77325340,10320,10320,10320,10320,0
20230607,170400,77325340,10320,10320,10320,10320,0
20230607,170300,77325340,10320,10320,10320,10320,0
20230607,170200,77325340,10320,10320,10320,10320,0
20230607,170100,77325340,10320,10320,10320,10320,0
20230607,170000,77325340,10320,10320,10320,10320,0
20230607,165900,77325340,10320,10320,10320,10320,0
20230607,165800,77325340,10320,10320,10320,10320,0
20230607,165700,77325340,10320,10320,10320,10320,0
20230607,165600,77325340,10320,10320,10320,10320,0
20230607,165500,77325340,10320,10320,10320,10320,0
20230607,165400,77325340,10320,10320,10320,10320,0
20230607,165300,77325340,10320,10320,10320,10320,0
20230607,165200,77325340,10320,10320,10320,10320,0
20230607,165100,77325340,10320,10320,10320,10320,0
20230607,165000,77325340,10320,10320,10320,10320,0
20230607,164900,77325340,10320,10320,10320,10320,0
20230607,164800,77325340,10320,10320,10320,10320,0
20230607,164700,77325340,10320,10320,10320,10320,0
20230607,164600,77325340,10320,10320,10320,10320,0
20230607,164500,77325340,10320,10320,10320,10320,0
20230607,164400,77325340,10320,10320,10320,10320,0
20230607,164300,77325340,10320,10320,10320,10320,0
20230607,164200,77325340,10320,10320,10320,10320,0
20230607,164100,77325340,10320,10320,10320,10320,200
20230607,164000,77325340,10320,10320,10320,10320,0
20230607,163900,77325340,10320,10320,10320,10320,0
20230607,163800,77325340,10320,10320,10320,10320,0
20230607,163700,77325340,10320,10320,10320,10320,0
20230607,163600,77325340,10320,10320,10320,10320,0
20230607,163500,77325340,10320,10320,10320,10320,0
20230607,163400,77325340,10320,10320,10320,10320,0
20230607,163300,77325340,10320,10320,10320,10320,0
20230607,163200,77325340,10320,10320,10320,10320,0
20230607,163100,77325340,10320,10320,10320,10320,0
20230607,163000,77325340,10320,10320,10320,10320,0
20230607,162900,77325340,10320,10320,10320,10320,0
20230607,162800,77325340,10320,10320,10320,10320,0
20230607,162700,77325340,10320,10320,10320,10320,0
20230607,162600,77325340,10320,10320,10320,10320,0
20230607,162500,77325340,10320,10320,10320,10320,0
20230607,162400,77325340,10320,10320,10320,10320,0
20230607,162300,77325340,10320,10320,10320,10320,0
20230607,162200,77325340,10320,10320,10320,10320,0
20230607,162100,77325340,10320,10320,10320,10320,0
20230607,162000,77325340,10320,10320,10320,10320,0
20230607,161900,77325340,10320,10320,10320,10320,0
20230607,161800,77325340,10320,10320,10320,10320,0
20230607,161700,77325340,10320,10320,10320,10320,0
20230607,161600,77325340,10320,10320,10320,10320,0
20230607,161500,77325340,10320,10320,10320,10320,0
20230607,161400,77325340,10320,10320,10320,10320,0
20230607,161300,77325340,10320,10320,10320,10320,0
20230607,161200,77325340,10320,10320,10320,10320,0
20230607,161100,77325340,10320,10320,10320,10320,200
20230607,161000,77325340,10320,10320,10320,10320,0
20230607,160900,77325340,10320,10320,10320,10320,0
20230607,160800,77325340,10320,10320,10320,10320,0
20230607,160700,77325340,10320,10320,10320,10320,0
20230607,160600,77325340,10320,10320,10320,10320,0
20230607,160500,77325340,10320,10320,10320,10320,0
20230607,160400,77325340,10320,10320,10320,10320,0
20230607,160300,77325340,10320,10320,10320,10320,0
20230607,160200,77325340,10320,10320,10320,10320,0
20230607,160100,77325340,10320,10320,10320,10320,0
20230607,160000,77325340,10320,10320,10320,10320,0
20230607,155900,77325340,10320,10320,10320,10320,0
20230607,155800,77325340,10320,10320,10320,10320,0
20230607,155700,77325340,10320,10320,10320,10320,0
20230607,155600,77325340,10320,10320,10320,10320,0
20230607,155500,77325340,10320,10320,10320,10320,0
20230607,155400,77325340,10320,10320,10320,10320,0
20230607,155300,77325340,10320,10320,10320,10320,0
20230607,155200,77325340,10320,10320,10320,10320,0
20230607,155100,77325340,10320,10320,10320,10320,0
20230607,155000,77325340,10320,10320,10320,10320,0
20230607,154900,77325340,10320,10320,10320,10320,0
20230607,154800,77325340,10320,10320,10320,10320,0
20230607,154700,77325340,10320,10320,10320,10320,0
20230607,154600,77325340,10320,10320,10320,10320,0
20230607,154500,77325340,10320,10320,10320,10320,0
20230607,154400,77325340,10320,10320,10320,10320,0
20230607,154300,77325340,10320,10320,10320,10320,0
20230607,154200,77325340,10320,10320,10320,10320,0
20230607,154100,77325340,10320,10320,10320,10320,200
20230607,154000,77325340,10320,10320,10320,10320,0
20230607,153900,77325340,10320,10320,10320,10320,0
20230607,153800,77325340,10320,10320,10320,10320,0
20230607,153700,77325340,10320,10320,10320,10320,0
20230607,153600,77325340,10320,10320,10320,10320,0
20230607,153500,77325340,10320,10320,10320,10320,0
20230607,153400,77325340,10320,10320,10320,10320,0
20230607,153300,77325340,10320,10320,10320,10320,0
20230607,153200,77325340,10320,10320,10320,10320,0
20230607,153100,77325340,10320,10320,10320,10320,0
20230607,153000,77325340,10320,10320,10320,10320,200
20230607,152900,75261340,10310,10310,10310,10310,0
20230607,152800,75261340,10310,10310,10310,10310,0
20230607,152700,75261340,10310,10310,10310,10310,0
20230607,152600,75261340,10310,10310,10310,10310,0
20230607,152500,75261340,10310,10310,10310,10310,0
20230607,152400,75261340,10310,10310,10310,10310,0
20230607,152300,75261340,10310,10310,10310,10310,0
20230607,152200,75261340,10310,10310,10310,10310,0
20230607,152100,75261340,10310,10310,10310,10310,0
20230607,152000,75261340,10310,10310,10310,10310,0
20230607,151900,75261340,10310,10310,10310,10310,0
20230607,151800,75261340,10310,10310,10310,10310,0
20230607,151700,75261340,10310,10310,10310,10310,0
20230607,151600,75261340,10310,10310,10310,10310,35
20230607,151500,74900490,10320,10320,10320,10320,1
20230607,151400,74890170,10320,10320,10320,10320,0
20230607,151300,74890170,10320,10320,10320,10320,0
20230607,151200,74890170,10320,10320,10320,10320,0
20230607,151100,74890170,10320,10320,10320,10320,3
20230607,151000,74859210,10320,10320,10320,10320,0
20230607,150900,74859210,10320,10320,10320,10320,0
20230607,150800,74859210,10320,10320,10320,10320,0
20230607,150700,74859210,10320,10320,10320,10320,1
20230607,150600,74848890,10320,10320,10320,10320,0
20230607,150500,74848890,10320,10320,10320,10320,0
20230607,150400,74848890,10320,10320,10320,10320,0
20230607,150300,74848890,10320,10320,10320,10320,49
20230607,150200,74343210,10320,10320,10320,10320,0
20230607,150100,74343210,10320,10320,10320,10320,0
20230607,150000,74343210,10320,10320,10320,10320,4
20230607,145900,74301930,10330,10330,10330,10330,10
20230607,145800,74198630,10330,10330,10330,10330,0
20230607,145700,74198630,10330,10330,10330,10330,0
20230607,145600,74198630,10330,10330,10330,10330,0
20230607,145500,74198630,10330,10330,10330,10330,0
20230607,145400,74198630,10330,10330,10330,10330,0
20230607,145300,74198630,10330,10330,10330,10330,0
20230607,145200,74198630,10330,10330,10330,10330,0
20230607,145100,74198630,10330,10330,10330,10330,2
20230607,145000,74177970,10320,10320,10320,10320,50
20230607,144900,73661970,10320,10320,10320,10320,0
20230607,144800,73661970,10320,10320,10320,10320,0
20230607,144700,73661970,10320,10320,10320,10320,0
20230607,144600,73661970,10320,10320,10320,10320,0
20230607,144500,73661970,10320,10320,10320,10320,0
20230607,144400,73661970,10320,10320,10320,10320,1
20230607,144300,73651650,10300,10300,10300,10300,0
20230607,144200,73651650,10300,10300,10300,10300,0
20230607,144100,73651650,10300,10300,10300,10300,0
20230607,144000,73651650,10300,10300,10300,10300,57
20230607,143900,73064550,10300,10300,10300,10300,0
20230607,143800,73064550,10300,10300,10300,10300,0
20230607,143700,73064550,10300,10300,10300,10300,0
20230607,143600,73064550,10300,10300,10300,10300,0
20230607,143500,73064550,10300,10300,10300,10300,0
20230607,143400,73064550,10300,10300,10300,10300,0
20230607,143300,73064550,10300,10300,10300,10300,17
20230607,143200,72889450,10300,10300,10300,10300,0
20230607,143100,72889450,10300,10300,10300,10300,0
20230607,143000,72889450,10300,10300,10300,10300,0
20230607,142900,72889450,10300,10300,10300,10300,0
20230607,142800,72889450,10300,10300,10300,10300,2
20230607,142700,72868850,10320,10320,10320,10320,0
20230607,142600,72868850,10320,10320,10320,10320,2
20230607,142500,72848210,10320,10320,10320,10320,229
20230607,142400,70484930,10330,10330,10330,10330,0
20230607,142300,70484930,10330,10330,10330,10330,1
20230607,142200,70474600,10330,10320,10330,10320,4
20230607,142100,70433290,10320,10320,10320,10320,0
20230607,142000,70433290,10320,10320,10320,10320,110
20230607,141900,69298090,10320,10320,10320,10320,0
20230607,141800,69298090,10320,10320,10320,10320,0
20230607,141700,69298090,10320,10320,10320,10320,0
20230607,141600,69298090,10320,10320,10320,10320,0
20230607,141500,69298090,10320,10320,10320,10320,0
20230607,141400,69298090,10320,10320,10320,10320,0
20230607,141300,69298090,10320,10320,10320,10320,0
20230607,141200,69298090,10320,10310,10320,10310,125
20230607,141100,68008870,10310,10310,10310,10310,0
20230607,141000,68008870,10310,10310,10310,10310,0
20230607,140900,68008870,10310,10310,10310,10310,0
20230607,140800,68008870,10310,10310,10310,10310,0
20230607,140700,68008870,10310,10310,10310,10310,101
20230607,140600,66967560,10310,10310,10310,10310,0
20230607,140500,66967560,10310,10310,10310,10310,0
20230607,140400,66967560,10310,10310,10310,10310,0
20230607,140300,66967560,10310,10310,10310,10310,0
20230607,140200,66967560,10310,10310,10310,10310,0
20230607,140100,66967560,10310,10310,10310,10310,0
20230607,140000,66967560,10310,10310,10310,10310,15
20230607,135900,66812910,10310,10310,10310,10310,0
20230607,135800,66812910,10310,10310,10310,10310,0
20230607,135700,66812910,10310,10310,10310,10310,1
20230607,135600,66802600,10310,10310,10310,10310,0
20230607,135500,66802600,10310,10310,10310,10310,0
20230607,135400,66802600,10310,10310,10310,10310,1
20230607,135300,66792290,10310,10310,10310,10310,0
20230607,135200,66792290,10310,10310,10310,10310,0
20230607,135100,66792290,10310,10310,10310,10310,1
20230607,135000,66781980,10320,10320,10320,10320,178
20230607,134900,64945020,10320,10320,10320,10320,190
20230607,134800,62984220,10320,10320,10320,10320,1
20230607,134700,62973900,10330,10330,10330,10330,1
20230607,134600,62963570,10320,10320,10320,10320,1
20230607,134500,62953250,10320,10320,10320,10320,0
20230607,134400,62953250,10320,10320,10320,10320,83
20230607,134300,62096690,10310,10310,10310,10310,100
20230607,134200,61065690,10310,10310,10310,10310,0
20230607,134100,61065690,10310,10310,10310,10310,0
20230607,134000,61065690,10310,10310,10310,10310,0
20230607,133900,61065690,10310,10310,10310,10310,0
20230607,133800,61065690,10310,10310,10310,10310,0
20230607,133700,61065690,10310,10310,10310,10310,1
20230607,133600,61055380,10300,10300,10300,10300,0
20230607,133500,61055380,10300,10300,10300,10300,3
20230607,133400,61024480,10300,10300,10300,10300,0
20230607,133300,61024480,10300,10300,10300,10300,1
20230607,133200,61014180,10320,10320,10320,10320,0
20230607,133100,61014180,10320,10320,10320,10320,0
20230607,133000,61014180,10320,10320,10320,10320,20
20230607,132900,60807780,10320,10320,10320,10320,2
20230607,132800,60787140,10320,10320,10320,10320,0
20230607,132700,60787140,10320,10320,10320,10320,0
20230607,132600,60787140,10320,10320,10320,10320,1
20230607,132500,60776820,10300,10300,10300,10300,0
20230607,132400,60776820,10300,10310,10310,10300,623
20230607,132300,54355100,10320,10320,10320,10320,0
20230607,132200,54355100,10320,10320,10320,10320,0
20230607,132100,54355100,10320,10320,10320,10320,0
20230607,132000,54355100,10320,10320,10320,10320,1
20230607,131900,54344780,10310,10310,10310,10310,0
20230607,131800,54344780,10310,10310,10310,10310,3
20230607,131700,54313850,10310,10310,10310,10310,0
20230607,131600,54313850,10310,10310,10310,10310,0
20230607,131500,54313850,10310,10310,10310,10310,0
20230607,131400,54313850,10310,10310,10310,10310,0
20230607,131300,54313850,10310,10310,10310,10310,0
20230607,131200,54313850,10310,10310,10310,10310,0
20230607,131100,54313850,10310,10310,10310,10310,0
20230607,131000,54313850,10310,10310,10310,10310,0
20230607,130900,54313850,10310,10310,10310,10310,0
20230607,130800,54313850,10310,10310,10310,10310,0
20230607,130700,54313850,10310,10310,10310,10310,0
20230607,130600,54313850,10310,10310,10310,10310,5
20230607,130500,54262300,10310,10310,10310,10310,0
20230607,130400,54262300,10310,10310,10310,10310,0
20230607,130300,54262300,10310,10310,10310,10310,0
20230607,130200,54262300,10310,10310,10310,10310,0
20230607,130100,54262300,10310,10320,10320,10310,99
20230607,130000,53241470,10330,10330,10330,10330,1
20230607,125900,53231140,10330,10330,10330,10330,1
20230607,125800,53220810,10330,10330,10330,10330,10
20230607,125700,53117510,10330,10330,10330,10330,5
20230607,125600,53065860,10330,10330,10330,10330,10
20230607,125500,52962560,10330,10320,10330,10320,15
20230607,125400,52807650,10320,10320,10320,10320,5
20230607,125300,52756050,10320,10320,10320,10320,0
20230607,125200,52756050,10320,10320,10320,10320,1
20230607,125100,52745730,10320,10320,10320,10320,0
20230607,125000,52745730,10320,10320,10320,10320,1
20230607,124900,52735410,10320,10320,10320,10320,0
20230607,124800,52735410,10320,10320,10320,10320,0
20230607,124700,52735410,10320,10320,10320,10320,0
20230607,124600,52735410,10320,10320,10320,10320,0
20230607,124500,52735410,10320,10320,10320,10320,0
20230607,124400,52735410,10320,10320,10320,10320,80
20230607,124300,51909810,10320,10320,10320,10320,0
20230607,124200,51909810,10320,10320,10320,10320,70
20230607,124100,51187410,10330,10330,10330,10330,0
20230607,124000,51187410,10330,10330,10330,10330,0
20230607,123900,51187410,10330,10320,10330,10320,50
20230607,123800,50671130,10320,10320,10320,10320,2
20230607,123700,50650490,10320,10320,10320,10320,126
20230607,123600,49350170,10330,10330,10330,10330,0
20230607,123500,49350170,10330,10330,10330,10330,2
20230607,123400,49329510,10330,10330,10330,10330,1
20230607,123300,49319180,10320,10320,10320,10320,50
20230607,123200,48803180,10320,10320,10320,10320,20
20230607,123100,48596780,10320,10320,10320,10320,0
20230607,123000,48596780,10320,10320,10320,10320,0
20230607,122900,48596780,10320,10320,10320,10320,0
20230607,122800,48596780,10320,10330,10330,10320,18
20230607,122700,48410930,10320,10320,10320,10320,58
20230607,122600,47812370,10320,10320,10320,10320,0
20230607,122500,47812370,10320,10320,10320,10320,0
20230607,122400,47812370,10320,10320,10320,10320,0
20230607,122300,47812370,10320,10320,10320,10320,0
20230607,122200,47812370,10320,10320,10320,10320,0
20230607,122100,47812370,10320,10320,10320,10320,0
20230607,122000,47812370,10320,10320,10320,10320,0
20230607,121900,47812370,10320,10320,10320,10320,0
20230607,121800,47812370,10320,10320,10320,10320,0
20230607,121700,47812370,10320,10320,10320,10320,0
20230607,121600,47812370,10320,10320,10320,10320,2
20230607,121500,47791730,10320,10320,10320,10320,0
20230607,121400,47791730,10320,10320,10320,10320,61
20230607,121300,47162210,10320,10320,10320,10320,0
20230607,121200,47162210,10320,10320,10320,10320,3
20230607,121100,47131250,10320,10320,10320,10320,10
20230607,121000,47028050,10320,10320,10320,10320,2
20230607,120900,47007410,10320,10320,10320,10320,10
20230607,120800,46904210,10320,10320,10320,10320,10
20230607,120700,46801010,10320,10320,10320,10320,1
20230607,120600,46790690,10310,10310,10310,10310,0
20230607,120500,46790690,10310,10310,10310,10310,0
20230607,120400,46790690,10310,10310,10310,10310,0
20230607,120300,46790690,10310,10310,10310,10310,0
20230607,120200,46790690,10310,10310,10310,10310,0
20230607,120100,46790690,10310,10310,10310,10310,0
20230607,120000,46790690,10310,10310,10310,10310,0
20230607,115900,46790690,10310,10310,10310,10310,2
20230607,115800,46770070,10310,10310,10310,10310,0
20230607,115700,46770070,10310,10310,10310,10310,0
20230607,115600,46770070,10310,10310,10310,10310,0
20230607,115500,46770070,10310,10310,10310,10310,0
20230607,115400,46770070,10310,10310,10310,10310,1
20230607,115300,46759760,10310,10310,10310,10310,0
20230607,115200,46759760,10310,10310,10310,10310,1
20230607,115100,46749450,10310,10310,10310,10310,0
20230607,115000,46749450,10310,10310,10310,10310,0
20230607,114900,46749450,10310,10310,10310,10310,0
20230607,114800,46749450,10310,10310,10310,10310,0
20230607,114700,46749450,10310,10310,10310,10310,0
20230607,114600,46749450,10310,10310,10310,10310,50
20230607,114500,46233950,10320,10320,10320,10320,1
20230607,114400,46223630,10320,10320,10320,10320,0
20230607,114300,46223630,10320,10320,10320,10320,5
20230607,114200,46172030,10320,10320,10320,10320,0
20230607,114100,46172030,10320,10320,10320,10320,30
20230607,114000,45862430,10320,10320,10320,10320,60
20230607,113900,45243230,10320,10320,10320,10320,0
20230607,113800,45243230,10320,10320,10320,10320,0
20230607,113700,45243230,10320,10320,10320,10320,0
20230607,113600,45243230,10320,10320,10320,10320,0
20230607,113500,45243230,10320,10320,10320,10320,0
20230607,113400,45243230,10320,10310,10320,10310,20
20230607,113300,45036990,10310,10310,10310,10310,0
20230607,113200,45036990,10310,10310,10310,10310,0
20230607,113100,45036990,10310,10310,10310,10310,53
20230607,113000,44490560,10310,10310,10310,10310,0
20230607,112900,44490560,10310,10310,10310,10310,0
20230607,112800,44490560,10310,10310,10310,10310,0
20230607,112700,44490560,10310,10310,10310,10310,0
20230607,112600,44490560,10310,10310,10310,10310,0
20230607,112500,44490560,10310,10310,10310,10310,102
20230607,112400,43438940,10310,10310,10310,10310,10
20230607,112300,43335840,10310,10310,10310,10310,0
20230607,112200,43335840,10310,10310,10310,10310,9
20230607,112100,43243050,10300,10300,10300,10300,0
20230607,112000,43243050,10300,10300,10300,10300,0
20230607,111900,43243050,10300,10300,10300,10300,0
20230607,111800,43243050,10300,10300,10300,10300,0
20230607,111700,43243050,10300,10300,10300,10300,0
20230607,111600,43243050,10300,10300,10300,10300,0
20230607,111500,43243050,10300,10300,10300,10300,0
20230607,111400,43243050,10300,10300,10300,10300,0
20230607,111300,43243050,10300,10300,10300,10300,300
20230607,111200,40153050,10300,10300,10300,10300,0
20230607,111100,40153050,10300,10300,10300,10300,0
20230607,111000,40153050,10300,10300,10300,10300,0
20230607,110900,40153050,10300,10300,10300,10300,0
20230607,110800,40153050,10300,10300,10300,10300,100
20230607,110700,39123050,10300,10300,10300,10300,0
20230607,110600,39123050,10300,10300,10300,10300,0
20230607,110500,39123050,10300,10300,10300,10300,0
20230607,110400,39123050,10300,10300,10300,10300,0
20230607,110300,39123050,10300,10300,10300,10300,8
20230607,110200,39040650,10310,10310,10310,10310,12
20230607,110100,38916930,10310,10320,10320,10310,14
20230607,110000,38772540,10310,10310,10310,10310,1
20230607,105900,38762230,10320,10320,10320,10320,0
20230607,105800,38762230,10320,10320,10320,10320,0
20230607,105700,38762230,10320,10320,10320,10320,0
20230607,105600,38762230,10320,10320,10320,10320,40
20230607,105500,38349430,10320,10320,10320,10320,0
20230607,105400,38349430,10320,10320,10320,10320,20
20230607,105300,38143030,10320,10320,10320,10320,20
20230607,105200,37936630,10330,10330,10330,10330,0
20230607,105100,37936630,10330,10330,10330,10330,0
20230607,105000,37936630,10330,10320,10330,10320,1300
20230607,104900,24510770,10300,10300,10300,10300,11
20230607,104800,24397470,10300,10300,10300,10300,20
20230607,104700,24191470,10300,10300,10300,10300,2
20230607,104600,24170870,10300,10300,10300,10300,1
20230607,104500,24160570,10290,10290,10290,10290,0
20230607,104400,24160570,10290,10290,10290,10290,107
20230607,104300,23059540,10300,10300,10300,10300,0
20230607,104200,23059540,10300,10300,10300,10300,9
20230607,104100,22966840,10280,10280,10280,10280,0
20230607,104000,22966840,10280,10280,10280,10280,0
20230607,103900,22966840,10280,10280,10280,10280,0
20230607,103800,22966840,10280,10280,10280,10280,0
20230607,103700,22966840,10280,10280,10280,10280,0
20230607,103600,22966840,10280,10300,10300,10280,4
20230607,103500,22925680,10300,10300,10300,10300,0
20230607,103400,22925680,10300,10300,10300,10300,57
20230607,103300,22338580,10300,10300,10300,10300,99
20230607,103200,21318880,10300,10300,10300,10300,0
20230607,103100,21318880,10300,10300,10300,10300,250
20230607,103000,18743880,10300,10300,10300,10300,0
20230607,102900,18743880,10300,10300,10300,10300,0
20230607,102800,18743880,10300,10300,10300,10300,0
20230607,102700,18743880,10300,10300,10300,10300,0
20230607,102600,18743880,10300,10300,10300,10300,95
20230607,102500,17765380,10320,10320,10320,10320,1
20230607,102400,17755060,10300,10300,10300,10300,8
20230607,102300,17672660,10320,10320,10320,10320,0
20230607,102200,17672660,10320,10320,10320,10320,0
20230607,102100,17672660,10320,10320,10320,10320,22
20230607,102000,17445620,10330,10330,10330,10330,10
20230607,101900,17342320,10330,10320,10330,10320,39
20230607,101800,16939830,10320,10320,10320,10320,0
20230607,101700,16939830,10320,10320,10320,10320,0
20230607,101600,16939830,10320,10320,10320,10320,0
20230607,101500,16939830,10320,10320,10320,10320,0
20230607,101400,16939830,10320,10320,10320,10320,23
20230607,101300,16702470,10320,10320,10320,10320,0
20230607,101200,16702470,10320,10320,10320,10320,0
20230607,101100,16702470,10320,10320,10320,10320,1
20230607,101000,16692150,10330,10330,10330,10330,0
20230607,100900,16692150,10330,10330,10330,10330,0
20230607,100800,16692150,10330,10300,10330,10300,495
20230607,100700,11586340,10270,10270,10270,10270,0
20230607,100600,11586340,10270,10270,10270,10270,0
20230607,100500,11586340,10270,10300,10300,10270,7
20230607,100400,11514270,10300,10300,10300,10300,0
20230607,100300,11514270,10300,10300,10300,10300,10
20230607,100200,11411270,10300,10300,10300,10300,0
20230607,100100,11411270,10300,10300,10300,10300,151
20230607,100000,9855970,10300,10300,10300,10300,1
20230607,095900,9845670,10270,10270,10270,10270,0
20230607,095800,9845670,10270,10270,10270,10270,0
20230607,095700,9845670,10270,10270,10270,10270,142
20230607,095600,8387330,10270,10270,10270,10270,0
20230607,095500,8387330,10270,10270,10270,10270,58
20230607,095400,7791670,10270,10270,10270,10270,0
20230607,095300,7791670,10270,10270,10270,10270,0
20230607,095200,7791670,10270,10270,10270,10270,23
20230607,095100,7555460,10270,10270,10270,10270,0
20230607,095000,7555460,10270,10270,10270,10270,17
20230607,094900,7380870,10270,10270,10270,10270,0
20230607,094800,7380870,10270,10270,10270,10270,9
20230607,094700,7288440,10270,10270,10270,10270,51
20230607,094600,6764670,10270,10270,10270,10270,0
20230607,094500,6764670,10270,10270,10270,10270,0
20230607,094400,6764670,10270,10270,10270,10270,0
20230607,094300,6764670,10270,10270,10270,10270,0
20230607,094200,6764670,10270,10270,10270,10270,0
20230607,094100,6764670,10270,10270,10270,10270,0
20230607,094000,6764670,10270,10270,10270,10270,100
20230607,093900,5737670,10300,10300,10300,10300,1
20230607,093800,5727370,10300,10300,10300,10300,1
20230607,093700,5717070,10300,10300,10300,10300,29
20230607,093600,5418370,10300,10300,10300,10300,3
20230607,093500,5387470,10300,10300,10300,10300,3
20230607,093400,5356570,10300,10300,10300,10300,1
20230607,093300,5346270,10300,10300,10300,10300,6
20230607,093200,5284470,10300,10300,10300,10300,5
20230607,093100,5232970,10300,10300,10300,10300,5
20230607,093000,5181470,10300,10300,10300,10300,0
20230607,092900,5181470,10300,10300,10300,10300,0
20230607,092800,5181470,10300,10300,10300,10300,150
20230607,092700,3636470,10320,10320,10320,10320,0
20230607,092600,3636470,10320,10300,10320,10300,14
20230607,092500,3492230,10300,10280,10300,10280,4
20230607,092400,3451070,10280,10280,10280,10280,1
20230607,092300,3440790,10280,10280,10280,10280,130
20230607,092200,2104390,10280,10280,10280,10280,0
20230607,092100,2104390,10280,10280,10280,10280,1
20230607,092000,2094110,10280,10280,10280,10280,4
20230607,091900,2052990,10280,10280,10280,10280,3
20230607,091800,2022150,10280,10280,10280,10280,0
20230607,091700,2022150,10280,10280,10280,10250,24
20230607,091600,1776060,10280,10280,10280,10280,0
20230607,091500,1776060,10280,10280,10280,10280,0
20230607,091400,1776060,10280,10270,10280,10270,80
20230607,091300,954440,10260,10260,10260,10260,20
20230607,091200,749240,10260,10260,10260,10260,0
20230607,091100,749240,10260,10260,10260,10260,0
20230607,091000,749240,10260,10260,10260,10260,30
20230607,090900,441440,10260,10260,10260,10260,0
20230607,090800,441440,10260,10260,10260,10260,6
20230607,090700,379880,10260,10260,10260,10260,3
20230607,090600,349100,10260,10260,10260,10260,0
20230607,090500,349100,10260,10260,10260,10260,0
20230607,090400,349100,10260,10260,10260,10260,0
20230607,090300,349100,10260,10260,10260,10260,8
20230607,090200,267020,10270,10270,10270,10270,0
20230607,090100,267020,10270,10270,10270,10270,10
20230607,090000,164320,10270,10270,10270,10270,16