stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,201400,143752848,1781,1781,1781,1781,1611
20230703,201300,143752848,1781,1781,1781,1781,0
20230703,201200,143752848,1781,1781,1781,1781,0
20230703,201100,143752848,1781,1781,1781,1781,0
20230703,201000,143752848,1781,1781,1781,1781,0
20230703,200900,143752848,1781,1781,1781,1781,0
20230703,200800,143752848,1781,1781,1781,1781,0
20230703,200700,143752848,1781,1781,1781,1781,0
20230703,200600,143752848,1781,1781,1781,1781,0
20230703,200500,143752848,1781,1781,1781,1781,0
20230703,200400,143752848,1781,1781,1781,1781,0
20230703,200300,143752848,1781,1781,1781,1781,0
20230703,200200,143752848,1781,1781,1781,1781,0
20230703,200100,143752848,1781,1781,1781,1781,0
20230703,200000,143752848,1781,1781,1781,1781,0
20230703,195900,143752848,1781,1781,1781,1781,0
20230703,195800,143752848,1781,1781,1781,1781,0
20230703,195700,143752848,1781,1781,1781,1781,0
20230703,195600,143752848,1781,1781,1781,1781,0
20230703,195500,143752848,1781,1781,1781,1781,0
20230703,195400,143752848,1781,1781,1781,1781,0
20230703,195300,143752848,1781,1781,1781,1781,0
20230703,195200,143752848,1781,1781,1781,1781,0
20230703,195100,143752848,1781,1781,1781,1781,0
20230703,195000,143752848,1781,1781,1781,1781,0
20230703,194900,143752848,1781,1781,1781,1781,0
20230703,194800,143752848,1781,1781,1781,1781,0
20230703,194700,143752848,1781,1781,1781,1781,0
20230703,194600,143752848,1781,1781,1781,1781,0
20230703,194500,143752848,1781,1781,1781,1781,0
20230703,194400,143752848,1781,1781,1781,1781,1611
20230703,194300,143752848,1781,1781,1781,1781,0
20230703,194200,143752848,1781,1781,1781,1781,0
20230703,194100,143752848,1781,1781,1781,1781,0
20230703,194000,143752848,1781,1781,1781,1781,0
20230703,193900,143752848,1781,1781,1781,1781,0
20230703,193800,143752848,1781,1781,1781,1781,0
20230703,193700,143752848,1781,1781,1781,1781,0
20230703,193600,143752848,1781,1781,1781,1781,0
20230703,193500,143752848,1781,1781,1781,1781,0
20230703,193400,143752848,1781,1781,1781,1781,0
20230703,193300,143752848,1781,1781,1781,1781,0
20230703,193200,143752848,1781,1781,1781,1781,0
20230703,193100,143752848,1781,1781,1781,1781,0
20230703,193000,143752848,1781,1781,1781,1781,0
20230703,192900,143752848,1781,1781,1781,1781,0
20230703,192800,143752848,1781,1781,1781,1781,0
20230703,192700,143752848,1781,1781,1781,1781,0
20230703,192600,143752848,1781,1781,1781,1781,0
20230703,192500,143752848,1781,1781,1781,1781,0
20230703,192400,143752848,1781,1781,1781,1781,0
20230703,192300,143752848,1781,1781,1781,1781,0
20230703,192200,143752848,1781,1781,1781,1781,0
20230703,192100,143752848,1781,1781,1781,1781,0
20230703,192000,143752848,1781,1781,1781,1781,0
20230703,191900,143752848,1781,1781,1781,1781,0
20230703,191800,143752848,1781,1781,1781,1781,0
20230703,191700,143752848,1781,1781,1781,1781,0
20230703,191600,143752848,1781,1781,1781,1781,0
20230703,191500,143752848,1781,1781,1781,1781,0
20230703,191400,143752848,1781,1781,1781,1781,1611
20230703,191300,143752848,1781,1781,1781,1781,0
20230703,191200,143752848,1781,1781,1781,1781,0
20230703,191100,143752848,1781,1781,1781,1781,0
20230703,191000,143752848,1781,1781,1781,1781,0
20230703,190900,143752848,1781,1781,1781,1781,0
20230703,190800,143752848,1781,1781,1781,1781,0
20230703,190700,143752848,1781,1781,1781,1781,0
20230703,190600,143752848,1781,1781,1781,1781,0
20230703,190500,143752848,1781,1781,1781,1781,0
20230703,190400,143752848,1781,1781,1781,1781,0
20230703,190300,143752848,1781,1781,1781,1781,0
20230703,190200,143752848,1781,1781,1781,1781,0
20230703,190100,143752848,1781,1781,1781,1781,0
20230703,190000,143752848,1781,1781,1781,1781,0
20230703,185900,143752848,1781,1781,1781,1781,0
20230703,185800,143752848,1781,1781,1781,1781,0
20230703,185700,143752848,1781,1781,1781,1781,0
20230703,185600,143752848,1781,1781,1781,1781,0
20230703,185500,143752848,1781,1781,1781,1781,0
20230703,185400,143752848,1781,1781,1781,1781,0
20230703,185300,143752848,1781,1781,1781,1781,0
20230703,185200,143752848,1781,1781,1781,1781,0
20230703,185100,143752848,1781,1781,1781,1781,0
20230703,185000,143752848,1781,1781,1781,1781,0
20230703,184900,143752848,1781,1781,1781,1781,0
20230703,184800,143752848,1781,1781,1781,1781,0
20230703,184700,143752848,1781,1781,1781,1781,0
20230703,184600,143752848,1781,1781,1781,1781,0
20230703,184500,143752848,1781,1781,1781,1781,0
20230703,184400,143752848,1781,1781,1781,1781,1611
20230703,184300,143752848,1781,1781,1781,1781,0
20230703,184200,143752848,1781,1781,1781,1781,0
20230703,184100,143752848,1781,1781,1781,1781,0
20230703,184000,143752848,1781,1781,1781,1781,0
20230703,183900,143752848,1781,1781,1781,1781,0
20230703,183800,143752848,1781,1781,1781,1781,0
20230703,183700,143752848,1781,1781,1781,1781,0
20230703,183600,143752848,1781,1781,1781,1781,0
20230703,183500,143752848,1781,1781,1781,1781,0
20230703,183400,143752848,1781,1781,1781,1781,0
20230703,183300,143752848,1781,1781,1781,1781,0
20230703,183200,143752848,1781,1781,1781,1781,0
20230703,183100,143752848,1781,1781,1781,1781,0
20230703,183000,143752848,1781,1781,1781,1781,0
20230703,182900,143752848,1781,1781,1781,1781,0
20230703,182800,143752848,1781,1781,1781,1781,0
20230703,182700,143752848,1781,1781,1781,1781,0
20230703,182600,143752848,1781,1781,1781,1781,0
20230703,182500,143752848,1781,1781,1781,1781,0
20230703,182400,143752848,1781,1781,1781,1781,0
20230703,182300,143752848,1781,1781,1781,1781,0
20230703,182200,143752848,1781,1781,1781,1781,0
20230703,182100,143752848,1781,1781,1781,1781,0
20230703,182000,143752848,1781,1781,1781,1781,0
20230703,181900,143752848,1781,1781,1781,1781,0
20230703,181800,143752848,1781,1781,1781,1781,0
20230703,181700,143752848,1781,1781,1781,1781,0
20230703,181600,143752848,1781,1781,1781,1781,0
20230703,181500,143752848,1781,1781,1781,1781,0
20230703,181400,143752848,1781,1781,1781,1781,1611
20230703,181300,143752848,1781,1781,1781,1781,0
20230703,181200,143752848,1781,1781,1781,1781,0
20230703,181100,143752848,1781,1781,1781,1781,0
20230703,181000,143752848,1781,1781,1781,1781,0
20230703,180900,143752848,1781,1781,1781,1781,0
20230703,180800,143752848,1781,1781,1781,1781,0
20230703,180700,143752848,1781,1781,1781,1781,0
20230703,180600,143752848,1781,1781,1781,1781,0
20230703,180500,143752848,1781,1781,1781,1781,0
20230703,180400,143752848,1781,1781,1781,1781,0
20230703,180300,143752848,1781,1781,1781,1781,0
20230703,180200,143752848,1781,1781,1781,1781,0
20230703,180100,143752848,1781,1781,1781,1781,0
20230703,180000,143752848,1781,1781,1781,1781,0
20230703,175900,143752848,1781,1781,1781,1781,0
20230703,175800,143752848,1781,1781,1781,1781,0
20230703,175700,143752848,1781,1781,1781,1781,0
20230703,175600,143752848,1781,1781,1781,1781,0
20230703,175500,143752848,1781,1781,1781,1781,0
20230703,175400,143752848,1781,1781,1781,1781,0
20230703,175300,143752848,1781,1781,1781,1781,0
20230703,175200,143752848,1781,1781,1781,1781,0
20230703,175100,143752848,1781,1781,1781,1781,0
20230703,175000,143752848,1781,1781,1781,1781,0
20230703,174900,143752848,1781,1781,1781,1781,0
20230703,174800,143752848,1781,1781,1781,1781,0
20230703,174700,143752848,1781,1781,1781,1781,0
20230703,174600,143752848,1781,1781,1781,1781,0
20230703,174500,143752848,1781,1781,1781,1781,0
20230703,174400,143752848,1781,1781,1781,1781,1611
20230703,174300,143752848,1781,1781,1781,1781,0
20230703,174200,143752848,1781,1781,1781,1781,0
20230703,174100,143752848,1781,1781,1781,1781,0
20230703,174000,143752848,1781,1781,1781,1781,0
20230703,173900,143752848,1781,1781,1781,1781,0
20230703,173800,143752848,1781,1781,1781,1781,0
20230703,173700,143752848,1781,1781,1781,1781,0
20230703,173600,143752848,1781,1781,1781,1781,0
20230703,173500,143752848,1781,1781,1781,1781,0
20230703,173400,143752848,1781,1781,1781,1781,0
20230703,173300,143752848,1781,1781,1781,1781,0
20230703,173200,143752848,1781,1781,1781,1781,0
20230703,173100,143752848,1781,1781,1781,1781,0
20230703,173000,143752848,1781,1781,1781,1781,0
20230703,172900,143752848,1781,1781,1781,1781,0
20230703,172800,143752848,1781,1781,1781,1781,0
20230703,172700,143752848,1781,1781,1781,1781,0
20230703,172600,143752848,1781,1781,1781,1781,0
20230703,172500,143752848,1781,1781,1781,1781,0
20230703,172400,143752848,1781,1781,1781,1781,0
20230703,172300,143752848,1781,1781,1781,1781,0
20230703,172200,143752848,1781,1781,1781,1781,0
20230703,172100,143752848,1781,1781,1781,1781,0
20230703,172000,143752848,1781,1781,1781,1781,0
20230703,171900,143752848,1781,1781,1781,1781,0
20230703,171800,143752848,1781,1781,1781,1781,0
20230703,171700,143752848,1781,1781,1781,1781,0
20230703,171600,143752848,1781,1781,1781,1781,0
20230703,171500,143752848,1781,1781,1781,1781,0
20230703,171400,143752848,1781,1781,1781,1781,1611
20230703,171300,143752848,1781,1781,1781,1781,0
20230703,171200,143752848,1781,1781,1781,1781,0
20230703,171100,143752848,1781,1781,1781,1781,0
20230703,171000,143752848,1781,1781,1781,1781,0
20230703,170900,143752848,1781,1781,1781,1781,0
20230703,170800,143752848,1781,1781,1781,1781,0
20230703,170700,143752848,1781,1781,1781,1781,0
20230703,170600,143752848,1781,1781,1781,1781,0
20230703,170500,143752848,1781,1781,1781,1781,0
20230703,170400,143752848,1781,1781,1781,1781,0
20230703,170300,143752848,1781,1781,1781,1781,0
20230703,170200,143752848,1781,1781,1781,1781,0
20230703,170100,143752848,1781,1781,1781,1781,0
20230703,170000,143752848,1781,1781,1781,1781,0
20230703,165900,143752848,1781,1781,1781,1781,0
20230703,165800,143752848,1781,1781,1781,1781,0
20230703,165700,143752848,1781,1781,1781,1781,0
20230703,165600,143752848,1781,1781,1781,1781,0
20230703,165500,143752848,1781,1781,1781,1781,0
20230703,165400,143752848,1781,1781,1781,1781,0
20230703,165300,143752848,1781,1781,1781,1781,0
20230703,165200,143752848,1781,1781,1781,1781,0
20230703,165100,143752848,1781,1781,1781,1781,0
20230703,165000,143752848,1781,1781,1781,1781,0
20230703,164900,143752848,1781,1781,1781,1781,0
20230703,164800,143752848,1781,1781,1781,1781,0
20230703,164700,143752848,1781,1781,1781,1781,0
20230703,164600,143752848,1781,1781,1781,1781,0
20230703,164500,143752848,1781,1781,1781,1781,0
20230703,164400,143752848,1781,1781,1781,1781,1611
20230703,164300,143752848,1781,1781,1781,1781,0
20230703,164200,143752848,1781,1781,1781,1781,0
20230703,164100,143752848,1781,1781,1781,1781,0
20230703,164000,143752848,1781,1781,1781,1781,0
20230703,163900,143752848,1781,1781,1781,1781,0
20230703,163800,143752848,1781,1781,1781,1781,0
20230703,163700,143752848,1781,1781,1781,1781,0
20230703,163600,143752848,1781,1781,1781,1781,0
20230703,163500,143752848,1781,1781,1781,1781,0
20230703,163400,143752848,1781,1781,1781,1781,0
20230703,163300,143752848,1781,1781,1781,1781,0
20230703,163200,143752848,1781,1781,1781,1781,0
20230703,163100,143752848,1781,1781,1781,1781,0
20230703,163000,143752848,1781,1781,1781,1781,0
20230703,162900,143752848,1781,1781,1781,1781,0
20230703,162800,143752848,1781,1781,1781,1781,0
20230703,162700,143752848,1781,1781,1781,1781,0
20230703,162600,143752848,1781,1781,1781,1781,0
20230703,162500,143752848,1781,1781,1781,1781,0
20230703,162400,143752848,1781,1781,1781,1781,0
20230703,162300,143752848,1781,1781,1781,1781,0
20230703,162200,143752848,1781,1781,1781,1781,0
20230703,162100,143752848,1781,1781,1781,1781,0
20230703,162000,143752848,1781,1781,1781,1781,0
20230703,161900,143752848,1781,1781,1781,1781,0
20230703,161800,143752848,1781,1781,1781,1781,0
20230703,161700,143752848,1781,1781,1781,1781,0
20230703,161600,143752848,1781,1781,1781,1781,0
20230703,161500,143752848,1781,1781,1781,1781,0
20230703,161400,143752848,1781,1781,1781,1781,1611
20230703,161300,143752848,1781,1781,1781,1781,0
20230703,161200,143752848,1781,1781,1781,1781,0
20230703,161100,143752848,1781,1781,1781,1781,0
20230703,161000,143752848,1781,1781,1781,1781,0
20230703,160900,143752848,1781,1781,1781,1781,0
20230703,160800,143752848,1781,1781,1781,1781,0
20230703,160700,143752848,1781,1781,1781,1781,0
20230703,160600,143752848,1781,1781,1781,1781,0
20230703,160500,143752848,1781,1781,1781,1781,0
20230703,160400,143752848,1781,1781,1781,1781,0
20230703,160300,143752848,1781,1781,1781,1781,0
20230703,160200,143752848,1781,1781,1781,1781,0
20230703,160100,143752848,1781,1781,1781,1781,0
20230703,160000,143752848,1781,1781,1781,1781,0
20230703,155900,143752848,1781,1781,1781,1781,0
20230703,155800,143752848,1781,1781,1781,1781,0
20230703,155700,143752848,1781,1781,1781,1781,0
20230703,155600,143752848,1781,1781,1781,1781,0
20230703,155500,143752848,1781,1781,1781,1781,0
20230703,155400,143752848,1781,1781,1781,1781,0
20230703,155300,143752848,1781,1781,1781,1781,0
20230703,155200,143752848,1781,1781,1781,1781,0
20230703,155100,143752848,1781,1781,1781,1781,0
20230703,155000,143752848,1781,1781,1781,1781,0
20230703,154900,143752848,1781,1781,1781,1781,0
20230703,154800,143752848,1781,1781,1781,1781,0
20230703,154700,143752848,1781,1781,1781,1781,0
20230703,154600,143752848,1781,1781,1781,1781,0
20230703,154500,143752848,1781,1781,1781,1781,0
20230703,154400,143752848,1781,1781,1781,1781,1611
20230703,154300,143752848,1781,1781,1781,1781,0
20230703,154200,143752848,1781,1781,1781,1781,0
20230703,154100,143752848,1781,1781,1781,1781,0
20230703,154000,143752848,1781,1781,1781,1781,0
20230703,153900,143752848,1781,1781,1781,1781,0
20230703,153800,143752848,1781,1781,1781,1781,0
20230703,153700,143752848,1781,1781,1781,1781,0
20230703,153600,143752848,1781,1781,1781,1781,0
20230703,153500,143752848,1781,1781,1781,1781,0
20230703,153400,143752848,1781,1781,1781,1781,0
20230703,153300,143752848,1781,1781,1781,1781,0
20230703,153200,143752848,1781,1781,1781,1781,0
20230703,153100,143752848,1781,1781,1781,1781,0
20230703,153000,143752848,1781,1781,1781,1781,1611
20230703,152900,140883657,1784,1784,1784,1784,0
20230703,152800,140883657,1784,1784,1784,1784,0
20230703,152700,140883657,1784,1784,1784,1784,0
20230703,152600,140883657,1784,1784,1784,1784,0
20230703,152500,140883657,1784,1784,1784,1784,0
20230703,152400,140883657,1784,1784,1784,1784,0
20230703,152300,140883657,1784,1784,1784,1784,0
20230703,152200,140883657,1784,1784,1784,1784,0
20230703,152100,140883657,1784,1784,1784,1784,0
20230703,152000,140883657,1784,1784,1784,1784,0
20230703,151900,140883657,1784,1773,1784,1767,1104
20230703,151800,138929370,1769,1769,1769,1769,0
20230703,151700,138929370,1769,1769,1769,1769,0
20230703,151600,138929370,1769,1769,1769,1769,0
20230703,151500,138929370,1769,1775,1775,1769,3893
20230703,151400,132032116,1784,1784,1784,1784,2
20230703,151300,132028548,1780,1780,1780,1780,0
20230703,151200,132028548,1780,1780,1780,1780,0
20230703,151100,132028548,1780,1780,1780,1780,3
20230703,151000,132023208,1772,1772,1772,1772,1
20230703,150900,132021436,1772,1772,1772,1772,0
20230703,150800,132021436,1772,1772,1772,1772,620
20230703,150700,130922796,1780,1780,1780,1780,280
20230703,150600,130424396,1780,1780,1780,1780,0
20230703,150500,130424396,1780,1779,1780,1779,1000
20230703,150400,128644488,1779,1779,1779,1779,0
20230703,150300,128644488,1779,1779,1779,1779,0
20230703,150200,128644488,1779,1779,1779,1779,0
20230703,150100,128644488,1779,1779,1779,1779,1200
20230703,150000,126509688,1779,1779,1779,1779,0
20230703,145900,126509688,1779,1767,1779,1767,266
20230703,145800,126036895,1767,1767,1767,1767,0
20230703,145700,126036895,1767,1767,1767,1767,0
20230703,145600,126036895,1767,1767,1767,1767,0
20230703,145500,126036895,1767,1767,1767,1767,0
20230703,145400,126036895,1767,1767,1767,1767,0
20230703,145300,126036895,1767,1767,1767,1767,10
20230703,145200,126019225,1777,1777,1777,1777,0
20230703,145100,126019225,1777,1777,1777,1777,0
20230703,145000,126019225,1777,1777,1777,1777,73
20230703,144900,125889504,1777,1775,1777,1775,222
20230703,144800,125495205,1767,1767,1767,1767,0
20230703,144700,125495205,1767,1767,1767,1767,0
20230703,144600,125495205,1767,1767,1767,1767,0
20230703,144500,125495205,1767,1767,1767,1767,0
20230703,144400,125495205,1767,1767,1767,1767,0
20230703,144300,125495205,1767,1767,1767,1767,0
20230703,144200,125495205,1767,1767,1767,1767,0
20230703,144100,125495205,1767,1767,1767,1767,0
20230703,144000,125495205,1767,1767,1767,1767,0
20230703,143900,125495205,1767,1767,1767,1767,0
20230703,143800,125495205,1767,1767,1767,1767,0
20230703,143700,125495205,1767,1767,1767,1767,500
20230703,143600,124611705,1767,1767,1767,1767,500
20230703,143500,123728205,1766,1766,1766,1766,3
20230703,143400,123722907,1767,1767,1767,1767,0
20230703,143300,123722907,1767,1767,1767,1767,0
20230703,143200,123722907,1767,1767,1767,1767,0
20230703,143100,123722907,1767,1767,1767,1767,0
20230703,143000,123722907,1767,1767,1767,1767,0
20230703,142900,123722907,1767,1767,1767,1767,0
20230703,142800,123722907,1767,1767,1767,1767,1733
20230703,142700,120660696,1768,1768,1768,1768,0
20230703,142600,120660696,1768,1768,1768,1768,0
20230703,142500,120660696,1768,1768,1768,1768,176
20230703,142400,120349528,1768,1768,1768,1768,9
20230703,142300,120333616,1766,1766,1766,1766,0
20230703,142200,120333616,1766,1766,1766,1766,0
20230703,142100,120333616,1766,1766,1766,1766,13
20230703,142000,120310658,1766,1766,1766,1766,170
20230703,141900,120010438,1766,1766,1766,1766,0
20230703,141800,120010438,1766,1766,1766,1766,0
20230703,141700,120010438,1766,1766,1766,1766,0
20230703,141600,120010438,1766,1768,1768,1766,1562
20230703,141500,117251944,1776,1776,1776,1776,27
20230703,141400,117203992,1776,1776,1776,1776,0
20230703,141300,117203992,1776,1776,1776,1776,190
20230703,141200,116866552,1776,1776,1776,1776,0
20230703,141100,116866552,1776,1776,1776,1776,0
20230703,141000,116866552,1776,1776,1776,1776,0
20230703,140900,116866552,1776,1776,1776,1776,0
20230703,140800,116866552,1776,1776,1776,1776,60
20230703,140700,116759992,1776,1776,1776,1776,0
20230703,140600,116759992,1776,1776,1776,1776,0
20230703,140500,116759992,1776,1776,1776,1776,0
20230703,140400,116759992,1776,1776,1776,1776,0
20230703,140300,116759992,1776,1776,1776,1776,0
20230703,140200,116759992,1776,1776,1776,1776,0
20230703,140100,116759992,1776,1776,1776,1776,0
20230703,140000,116759992,1776,1767,1776,1767,208
20230703,135900,116392281,1767,1767,1767,1767,0
20230703,135800,116392281,1767,1768,1768,1767,873
20230703,135700,114849520,1768,1768,1768,1768,49
20230703,135600,114762888,1769,1769,1769,1769,0
20230703,135500,114762888,1769,1769,1769,1769,0
20230703,135400,114762888,1769,1769,1769,1769,0
20230703,135300,114762888,1769,1770,1770,1769,2624
20230703,135200,110121031,1775,1770,1775,1770,1454
20230703,135100,107546951,1776,1771,1776,1771,203
20230703,135000,107186938,1776,1776,1776,1776,1
20230703,134900,107185162,1771,1771,1771,1771,0
20230703,134800,107185162,1771,1776,1776,1771,719
20230703,134700,105911593,1776,1776,1776,1776,83
20230703,134600,105764185,1776,1776,1776,1776,32
20230703,134500,105707353,1776,1776,1776,1776,5
20230703,134400,105698473,1776,1776,1776,1776,0
20230703,134300,105698473,1776,1776,1776,1776,0
20230703,134200,105698473,1776,1776,1776,1776,0
20230703,134100,105698473,1776,1776,1776,1776,0
20230703,134000,105698473,1776,1776,1776,1776,4
20230703,133900,105691369,1776,1776,1776,1776,7
20230703,133800,105678937,1771,1771,1771,1771,100
20230703,133700,105501837,1771,1774,1774,1771,2112
20230703,133600,101760229,1774,1774,1774,1774,0
20230703,133500,101760229,1774,1774,1774,1774,0
20230703,133400,101760229,1774,1774,1774,1774,0
20230703,133300,101760229,1774,1774,1774,1774,0
20230703,133200,101760229,1774,1775,1775,1774,76
20230703,133100,101625363,1775,1775,1775,1775,0
20230703,133000,101625363,1775,1780,1780,1775,1018
20230703,132900,99818388,1776,1776,1776,1776,0
20230703,132800,99818388,1776,1776,1776,1776,0
20230703,132700,99818388,1776,1776,1776,1776,1000
20230703,132600,98042388,1777,1777,1777,1777,50
20230703,132500,97953538,1777,1777,1777,1777,0
20230703,132400,97953538,1777,1777,1777,1777,0
20230703,132300,97953538,1777,1777,1777,1777,10
20230703,132200,97935768,1784,1784,1784,1784,0
20230703,132100,97935768,1784,1784,1784,1784,0
20230703,132000,97935768,1784,1784,1784,1784,0
20230703,131900,97935768,1784,1784,1784,1784,0
20230703,131800,97935768,1784,1784,1784,1784,0
20230703,131700,97935768,1784,1784,1784,1784,0
20230703,131600,97935768,1784,1784,1784,1784,0
20230703,131500,97935768,1784,1784,1784,1784,0
20230703,131400,97935768,1784,1784,1784,1784,0
20230703,131300,97935768,1784,1784,1784,1784,0
20230703,131200,97935768,1784,1784,1784,1784,0
20230703,131100,97935768,1784,1784,1784,1784,0
20230703,131000,97935768,1784,1784,1784,1784,6
20230703,130900,97925064,1784,1784,1784,1784,184
20230703,130800,97596808,1784,1784,1784,1784,0
20230703,130700,97596808,1784,1784,1784,1784,0
20230703,130600,97596808,1784,1784,1784,1784,0
20230703,130500,97596808,1784,1784,1784,1784,0
20230703,130400,97596808,1784,1784,1784,1784,0
20230703,130300,97596808,1784,1784,1784,1784,112
20230703,130200,97397000,1784,1783,1784,1783,109
20230703,130100,97202601,1775,1775,1775,1775,0
20230703,130000,97202601,1775,1776,1776,1775,61
20230703,125900,97094316,1774,1774,1774,1774,0
20230703,125800,97094316,1774,1774,1774,1774,0
20230703,125700,97094316,1774,1774,1774,1774,0
20230703,125600,97094316,1774,1774,1774,1774,406
20230703,125500,96374072,1773,1773,1773,1773,360
20230703,125400,95735792,1774,1774,1774,1774,129
20230703,125300,95506946,1774,1775,1775,1773,1306
20230703,125200,93190694,1789,1789,1789,1789,1
20230703,125100,93188905,1790,1790,1790,1790,0
20230703,125000,93188905,1790,1790,1790,1790,0
20230703,124900,93188905,1790,1790,1790,1790,0
20230703,124800,93188905,1790,1790,1790,1790,0
20230703,124700,93188905,1790,1790,1790,1790,0
20230703,124600,93188905,1790,1790,1790,1790,0
20230703,124500,93188905,1790,1790,1790,1790,0
20230703,124400,93188905,1790,1790,1790,1790,0
20230703,124300,93188905,1790,1790,1790,1790,0
20230703,124200,93188905,1790,1790,1790,1790,0
20230703,124100,93188905,1790,1790,1790,1790,1
20230703,124000,93187115,1790,1790,1790,1790,4
20230703,123900,93179955,1773,1780,1780,1773,2312
20230703,123800,89071864,1790,1790,1790,1790,0
20230703,123700,89071864,1790,1780,1790,1780,574
20230703,123600,88044460,1783,1783,1783,1783,200
20230703,123500,87687860,1780,1780,1780,1780,0
20230703,123400,87687860,1780,1780,1780,1780,0
20230703,123300,87687860,1780,1780,1780,1780,0
20230703,123200,87687860,1780,1780,1780,1780,0
20230703,123100,87687860,1780,1780,1780,1780,0
20230703,123000,87687860,1780,1780,1780,1780,61
20230703,122900,87579280,1780,1782,1782,1780,102
20230703,122800,87397546,1783,1783,1783,1783,0
20230703,122700,87397546,1783,1783,1783,1783,76
20230703,122600,87262038,1786,1783,1786,1783,57
20230703,122500,87160239,1783,1783,1783,1783,4
20230703,122400,87153107,1783,1783,1783,1783,0
20230703,122300,87153107,1783,1782,1783,1782,1798
20230703,122200,83947274,1782,1782,1782,1782,0
20230703,122100,83947274,1782,1782,1782,1782,0
20230703,122000,83947274,1782,1783,1783,1782,5
20230703,121900,83938360,1782,1782,1782,1782,0
20230703,121800,83938360,1782,1782,1782,1782,254
20230703,121700,83485732,1782,1782,1782,1782,0
20230703,121600,83485732,1782,1782,1782,1782,1446
20230703,121500,80908960,1782,1782,1782,1782,0
20230703,121400,80908960,1782,1782,1782,1782,0
20230703,121300,80908960,1782,1782,1782,1782,0
20230703,121200,80908960,1782,1782,1782,1782,0
20230703,121100,80908960,1782,1781,1782,1781,90
20230703,121000,80748640,1781,1781,1781,1781,5
20230703,120900,80739735,1781,1781,1781,1781,398
20230703,120800,80030897,1781,1781,1781,1781,0
20230703,120700,80030897,1781,1781,1781,1781,0
20230703,120600,80030897,1781,1781,1781,1781,5
20230703,120500,80021992,1781,1781,1781,1781,0
20230703,120400,80021992,1781,1781,1781,1781,109
20230703,120300,79827863,1781,1781,1781,1781,0
20230703,120200,79827863,1781,1781,1781,1781,0
20230703,120100,79827863,1781,1781,1781,1781,0
20230703,120000,79827863,1781,1781,1781,1781,4
20230703,115900,79820739,1781,1781,1781,1781,20
20230703,115800,79785119,1780,1780,1780,1780,0
20230703,115700,79785119,1780,1780,1780,1780,1404
20230703,115600,77285999,1780,1780,1780,1780,0
20230703,115500,77285999,1780,1780,1780,1780,0
20230703,115400,77285999,1780,1780,1780,1780,0
20230703,115300,77285999,1780,1780,1780,1780,0
20230703,115200,77285999,1780,1780,1780,1780,100
20230703,115100,77107999,1781,1781,1781,1781,0
20230703,115000,77107999,1781,1781,1781,1781,2
20230703,114900,77104437,1781,1781,1781,1781,0
20230703,114800,77104437,1781,1781,1781,1781,0
20230703,114700,77104437,1781,1781,1781,1781,0
20230703,114600,77104437,1781,1781,1781,1781,0
20230703,114500,77104437,1781,1781,1781,1781,0
20230703,114400,77104437,1781,1781,1781,1781,0
20230703,114300,77104437,1781,1781,1781,1781,0
20230703,114200,77104437,1781,1781,1781,1781,0
20230703,114100,77104437,1781,1781,1781,1781,0
20230703,114000,77104437,1781,1781,1781,1781,5
20230703,113900,77095532,1773,1773,1773,1773,0
20230703,113800,77095532,1773,1773,1773,1773,50
20230703,113700,77006882,1773,1773,1773,1773,50
20230703,113600,76918232,1773,1777,1777,1773,23
20230703,113500,76877443,1780,1780,1780,1780,0
20230703,113400,76877443,1780,1780,1780,1780,0
20230703,113300,76877443,1780,1780,1780,1780,0
20230703,113200,76877443,1780,1780,1780,1780,174
20230703,113100,76567723,1782,1782,1782,1782,0
20230703,113000,76567723,1782,1782,1782,1782,0
20230703,112900,76567723,1782,1782,1782,1782,0
20230703,112800,76567723,1782,1782,1782,1782,0
20230703,112700,76567723,1782,1782,1782,1782,0
20230703,112600,76567723,1782,1782,1782,1782,1
20230703,112500,76565941,1772,1772,1772,1772,0
20230703,112400,76565941,1772,1772,1772,1772,0
20230703,112300,76565941,1772,1772,1772,1772,0
20230703,112200,76565941,1772,1772,1772,1772,0
20230703,112100,76565941,1772,1772,1772,1772,0
20230703,112000,76565941,1772,1772,1772,1772,0
20230703,111900,76565941,1772,1772,1772,1772,0
20230703,111800,76565941,1772,1772,1772,1772,35
20230703,111700,76503921,1771,1771,1771,1771,600
20230703,111600,75441321,1771,1771,1771,1771,0
20230703,111500,75441321,1771,1771,1771,1771,61
20230703,111400,75333290,1770,1770,1770,1770,0
20230703,111300,75333290,1770,1770,1770,1770,0
20230703,111200,75333290,1770,1770,1770,1770,0
20230703,111100,75333290,1770,1770,1770,1770,0
20230703,111000,75333290,1770,1783,1783,1770,8600
20230703,110900,60087652,1783,1783,1783,1783,0
20230703,110800,60087652,1783,1783,1783,1783,0
20230703,110700,60087652,1783,1783,1783,1783,1
20230703,110600,60085869,1783,1782,1783,1782,109
20230703,110500,59891544,1779,1779,1779,1779,0
20230703,110400,59891544,1779,1779,1779,1779,0
20230703,110300,59891544,1779,1779,1779,1779,100
20230703,110200,59713644,1779,1779,1779,1779,0
20230703,110100,59713644,1779,1779,1779,1779,403
20230703,110000,58996707,1779,1779,1779,1779,61
20230703,105900,58888188,1779,1779,1779,1779,0
20230703,105800,58888188,1779,1779,1779,1779,0
20230703,105700,58888188,1779,1779,1779,1779,0
20230703,105600,58888188,1779,1779,1779,1779,0
20230703,105500,58888188,1779,1779,1779,1779,0
20230703,105400,58888188,1779,1779,1779,1779,0
20230703,105300,58888188,1779,1780,1780,1779,2000
20230703,105200,55328555,1780,1780,1780,1780,6
20230703,105100,55317875,1780,1780,1780,1780,0
20230703,105000,55317875,1780,1780,1780,1780,0
20230703,104900,55317875,1780,1780,1780,1780,0
20230703,104800,55317875,1780,1780,1780,1780,274
20230703,104700,54830155,1786,1786,1786,1786,0
20230703,104600,54830155,1786,1786,1786,1786,1
20230703,104500,54828369,1780,1780,1780,1780,173
20230703,104400,54520429,1780,1780,1780,1780,542
20230703,104300,53555669,1782,1782,1782,1782,0
20230703,104200,53555669,1782,1782,1782,1782,0
20230703,104100,53555669,1782,1782,1782,1782,0
20230703,104000,53555669,1782,1786,1786,1782,463
20230703,103900,52730583,1780,1780,1780,1780,0
20230703,103800,52730583,1780,1780,1780,1780,0
20230703,103700,52730583,1780,1780,1780,1780,0
20230703,103600,52730583,1780,1780,1780,1780,50
20230703,103500,52641583,1780,1780,1780,1780,221
20230703,103400,52248203,1780,1780,1780,1780,0
20230703,103300,52248203,1780,1781,1781,1780,1934
20230703,103200,48804672,1782,1784,1784,1782,2578
20230703,103100,44209327,1784,1784,1784,1784,72
20230703,103000,44080879,1784,1785,1785,1784,485
20230703,102900,43215571,1786,1788,1788,1786,49
20230703,102800,43128055,1783,1783,1783,1783,0
20230703,102700,43128055,1783,1783,1783,1783,0
20230703,102600,43128055,1783,1783,1783,1783,0
20230703,102500,43128055,1783,1783,1783,1783,0
20230703,102400,43128055,1783,1783,1783,1783,0
20230703,102300,43128055,1783,1783,1783,1783,0
20230703,102200,43128055,1783,1783,1783,1783,0
20230703,102100,43128055,1783,1784,1784,1783,543
20230703,102000,42159386,1784,1784,1784,1784,0
20230703,101900,42159386,1784,1784,1784,1784,0
20230703,101800,42159386,1784,1784,1784,1784,0
20230703,101700,42159386,1784,1783,1784,1783,26
20230703,101600,42113010,1783,1784,1784,1783,1001
20230703,101500,40328226,1784,1784,1784,1784,0
20230703,101400,40328226,1784,1784,1784,1784,0
20230703,101300,40328226,1784,1784,1784,1784,0
20230703,101200,40328226,1784,1784,1784,1784,530
20230703,101100,39382706,1790,1790,1790,1790,0
20230703,101000,39382706,1790,1789,1790,1789,5
20230703,100900,39373759,1790,1790,1790,1790,0
20230703,100800,39373759,1790,1789,1790,1789,109
20230703,100700,39178656,1789,1789,1789,1789,0
20230703,100600,39178656,1789,1789,1789,1789,3
20230703,100500,39173289,1790,1790,1790,1790,0
20230703,100400,39173289,1790,1790,1790,1790,0
20230703,100300,39173289,1790,1790,1790,1790,331
20230703,100200,38580799,1790,1791,1791,1790,5
20230703,100100,38571846,1783,1783,1783,1783,0
20230703,100000,38571846,1783,1784,1784,1783,2078
20230703,095900,34866763,1783,1783,1783,1783,0
20230703,095800,34866763,1783,1783,1783,1783,0
20230703,095700,34866763,1783,1783,1783,1783,148
20230703,095600,34602879,1783,1783,1783,1783,0
20230703,095500,34602879,1783,1783,1783,1783,0
20230703,095400,34602879,1783,1783,1783,1783,0
20230703,095300,34602879,1783,1783,1783,1783,0
20230703,095200,34602879,1783,1787,1787,1783,3000
20230703,095100,29253353,1792,1792,1792,1792,0
20230703,095000,29253353,1792,1792,1792,1792,0
20230703,094900,29253353,1792,1792,1792,1792,0
20230703,094800,29253353,1792,1791,1792,1791,3
20230703,094700,29247979,1792,1792,1792,1792,50
20230703,094600,29158379,1792,1792,1792,1792,25
20230703,094500,29113579,1792,1792,1792,1792,0
20230703,094400,29113579,1792,1792,1792,1792,0
20230703,094300,29113579,1792,1791,1792,1791,15
20230703,094200,29086713,1791,1791,1791,1791,6
20230703,094100,29075967,1792,1792,1792,1792,10
20230703,094000,29058047,1792,1792,1792,1792,5
20230703,093900,29049087,1792,1792,1792,1792,0
20230703,093800,29049087,1792,1792,1792,1792,0
20230703,093700,29049087,1792,1792,1792,1792,0
20230703,093600,29049087,1792,1792,1792,1792,1
20230703,093500,29047295,1781,1781,1781,1781,0
20230703,093400,29047295,1781,1781,1781,1781,0
20230703,093300,29047295,1781,1781,1781,1781,0
20230703,093200,29047295,1781,1781,1781,1781,0
20230703,093100,29047295,1781,1782,1782,1781,50
20230703,093000,28958230,1780,1780,1780,1780,81
20230703,092900,28814050,1780,1780,1780,1780,0
20230703,092800,28814050,1780,1784,1784,1780,1745
20230703,092700,25705010,1794,1794,1794,1794,0
20230703,092600,25705010,1794,1794,1794,1794,0
20230703,092500,25705010,1794,1794,1794,1794,0
20230703,092400,25705010,1794,1794,1794,1794,0
20230703,092300,25705010,1794,1794,1794,1794,0
20230703,092200,25705010,1794,1794,1794,1794,0
20230703,092100,25705010,1794,1794,1794,1794,1
20230703,092000,25703216,1794,1795,1795,1794,2
20230703,091900,25699627,1784,1784,1784,1784,0
20230703,091800,25699627,1784,1784,1784,1784,0
20230703,091700,25699627,1784,1784,1784,1784,500
20230703,091600,24807627,1782,1782,1782,1782,0
20230703,091500,24807627,1782,1782,1782,1782,62
20230703,091400,24697143,1782,1791,1791,1782,100
20230703,091300,24518869,1782,1782,1782,1782,0
20230703,091200,24518869,1782,1782,1782,1782,0
20230703,091100,24518869,1782,1782,1782,1782,0
20230703,091000,24518869,1782,1783,1783,1782,1536
20230703,090900,21781571,1785,1785,1785,1785,0
20230703,090800,21781571,1785,1785,1785,1785,0
20230703,090700,21781571,1785,1782,1785,1780,3126
20230703,090600,16212189,1782,1782,1782,1782,600
20230703,090500,15142989,1782,1781,1782,1781,1815
20230703,090400,11909119,1781,1781,1781,1781,0
20230703,090300,11909119,1781,1781,1781,1781,0
20230703,090200,11909119,1781,1782,1782,1781,2269
20230703,090100,7865792,1782,1782,1782,1782,2000
20230703,090000,4301792,1782,1782,1786,1782,2414