stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,183600,200267009,701,701,701,701,12602
20230704,183500,200267009,701,701,701,701,0
20230704,183400,200267009,701,701,701,701,0
20230704,183300,200267009,701,701,701,701,0
20230704,183200,200267009,701,701,701,701,0
20230704,183100,200267009,701,701,701,701,0
20230704,183000,200267009,701,701,701,701,0
20230704,182900,200267009,701,701,701,701,0
20230704,182800,200267009,701,701,701,701,0
20230704,182700,200267009,701,701,701,701,0
20230704,182600,200267009,701,701,701,701,0
20230704,182500,200267009,701,701,701,701,0
20230704,182400,200267009,701,701,701,701,0
20230704,182300,200267009,701,701,701,701,0
20230704,182200,200267009,701,701,701,701,0
20230704,182100,200267009,701,701,701,701,0
20230704,182000,200267009,701,701,701,701,0
20230704,181900,200267009,701,701,701,701,0
20230704,181800,200267009,701,701,701,701,0
20230704,181700,200267009,701,701,701,701,0
20230704,181600,200267009,701,701,701,701,0
20230704,181500,200267009,701,701,701,701,0
20230704,181400,200267009,701,701,701,701,0
20230704,181300,200267009,701,701,701,701,0
20230704,181200,200267009,701,701,701,701,0
20230704,181100,200267009,701,701,701,701,0
20230704,181000,200267009,701,701,701,701,0
20230704,180900,200267009,701,701,701,701,0
20230704,180800,200267009,701,701,701,701,0
20230704,180700,200267009,701,701,701,701,0
20230704,180600,200267009,701,701,701,701,12602
20230704,180500,200267009,701,701,701,701,0
20230704,180400,200267009,701,701,701,701,0
20230704,180300,200267009,701,701,701,701,0
20230704,180200,200267009,701,701,701,701,0
20230704,180100,200267009,701,701,701,701,0
20230704,180000,200267009,701,701,701,701,0
20230704,175900,200267009,701,701,701,701,0
20230704,175800,200267009,701,701,701,701,0
20230704,175700,200267009,701,701,701,701,0
20230704,175600,200267009,701,701,701,701,0
20230704,175500,200267009,701,701,701,701,0
20230704,175400,200267009,701,701,701,701,0
20230704,175300,200267009,701,701,701,701,0
20230704,175200,200267009,701,701,701,701,0
20230704,175100,200267009,701,701,701,701,0
20230704,175000,200267009,701,701,701,701,0
20230704,174900,200267009,701,701,701,701,0
20230704,174800,200267009,701,701,701,701,0
20230704,174700,200267009,701,701,701,701,0
20230704,174600,200267009,701,701,701,701,0
20230704,174500,200267009,701,701,701,701,0
20230704,174400,200267009,701,701,701,701,0
20230704,174300,200267009,701,701,701,701,0
20230704,174200,200267009,701,701,701,701,0
20230704,174100,200267009,701,701,701,701,0
20230704,174000,200267009,701,701,701,701,0
20230704,173900,200267009,701,701,701,701,0
20230704,173800,200267009,701,701,701,701,0
20230704,173700,200267009,701,701,701,701,0
20230704,173600,200267009,701,701,701,701,12602
20230704,173500,200267009,701,701,701,701,0
20230704,173400,200267009,701,701,701,701,0
20230704,173300,200267009,701,701,701,701,0
20230704,173200,200267009,701,701,701,701,0
20230704,173100,200267009,701,701,701,701,0
20230704,173000,200267009,701,701,701,701,0
20230704,172900,200267009,701,701,701,701,0
20230704,172800,200267009,701,701,701,701,0
20230704,172700,200267009,701,701,701,701,0
20230704,172600,200267009,701,701,701,701,0
20230704,172500,200267009,701,701,701,701,0
20230704,172400,200267009,701,701,701,701,0
20230704,172300,200267009,701,701,701,701,0
20230704,172200,200267009,701,701,701,701,0
20230704,172100,200267009,701,701,701,701,0
20230704,172000,200267009,701,701,701,701,0
20230704,171900,200267009,701,701,701,701,0
20230704,171800,200267009,701,701,701,701,0
20230704,171700,200267009,701,701,701,701,0
20230704,171600,200267009,701,701,701,701,0
20230704,171500,200267009,701,701,701,701,0
20230704,171400,200267009,701,701,701,701,0
20230704,171300,200267009,701,701,701,701,0
20230704,171200,200267009,701,701,701,701,0
20230704,171100,200267009,701,701,701,701,0
20230704,171000,200267009,701,701,701,701,0
20230704,170900,200267009,701,701,701,701,0
20230704,170800,200267009,701,701,701,701,0
20230704,170700,200267009,701,701,701,701,0
20230704,170600,200267009,701,701,701,701,12602
20230704,170500,200267009,701,701,701,701,0
20230704,170400,200267009,701,701,701,701,0
20230704,170300,200267009,701,701,701,701,0
20230704,170200,200267009,701,701,701,701,0
20230704,170100,200267009,701,701,701,701,0
20230704,170000,200267009,701,701,701,701,0
20230704,165900,200267009,701,701,701,701,0
20230704,165800,200267009,701,701,701,701,0
20230704,165700,200267009,701,701,701,701,0
20230704,165600,200267009,701,701,701,701,0
20230704,165500,200267009,701,701,701,701,0
20230704,165400,200267009,701,701,701,701,0
20230704,165300,200267009,701,701,701,701,0
20230704,165200,200267009,701,701,701,701,0
20230704,165100,200267009,701,701,701,701,0
20230704,165000,200267009,701,701,701,701,0
20230704,164900,200267009,701,701,701,701,0
20230704,164800,200267009,701,701,701,701,0
20230704,164700,200267009,701,701,701,701,0
20230704,164600,200267009,701,701,701,701,0
20230704,164500,200267009,701,701,701,701,0
20230704,164400,200267009,701,701,701,701,0
20230704,164300,200267009,701,701,701,701,0
20230704,164200,200267009,701,701,701,701,0
20230704,164100,200267009,701,701,701,701,0
20230704,164000,200267009,701,701,701,701,0
20230704,163900,200267009,701,701,701,701,0
20230704,163800,200267009,701,701,701,701,0
20230704,163700,200267009,701,701,701,701,0
20230704,163600,200267009,701,701,701,701,12602
20230704,163500,200267009,701,701,701,701,0
20230704,163400,200267009,701,701,701,701,0
20230704,163300,200267009,701,701,701,701,0
20230704,163200,200267009,701,701,701,701,0
20230704,163100,200267009,701,701,701,701,0
20230704,163000,200267009,701,701,701,701,0
20230704,162900,200267009,701,701,701,701,0
20230704,162800,200267009,701,701,701,701,0
20230704,162700,200267009,701,701,701,701,0
20230704,162600,200267009,701,701,701,701,0
20230704,162500,200267009,701,701,701,701,0
20230704,162400,200267009,701,701,701,701,0
20230704,162300,200267009,701,701,701,701,0
20230704,162200,200267009,701,701,701,701,0
20230704,162100,200267009,701,701,701,701,0
20230704,162000,200267009,701,701,701,701,0
20230704,161900,200267009,701,701,701,701,0
20230704,161800,200267009,701,701,701,701,0
20230704,161700,200267009,701,701,701,701,0
20230704,161600,200267009,701,701,701,701,0
20230704,161500,200267009,701,701,701,701,0
20230704,161400,200267009,701,701,701,701,0
20230704,161300,200267009,701,701,701,701,0
20230704,161200,200267009,701,701,701,701,0
20230704,161100,200267009,701,701,701,701,0
20230704,161000,200267009,701,701,701,701,0
20230704,160900,200267009,701,701,701,701,0
20230704,160800,200267009,701,701,701,701,0
20230704,160700,200267009,701,701,701,701,0
20230704,160600,200267009,701,701,701,701,12602
20230704,160500,200267009,701,701,701,701,0
20230704,160400,200267009,701,701,701,701,0
20230704,160300,200267009,701,701,701,701,0
20230704,160200,200267009,701,701,701,701,0
20230704,160100,200267009,701,701,701,701,0
20230704,160000,200267009,701,701,701,701,0
20230704,155900,200267009,701,701,701,701,0
20230704,155800,200267009,701,701,701,701,0
20230704,155700,200267009,701,701,701,701,0
20230704,155600,200267009,701,701,701,701,0
20230704,155500,200267009,701,701,701,701,0
20230704,155400,200267009,701,701,701,701,0
20230704,155300,200267009,701,701,701,701,0
20230704,155200,200267009,701,701,701,701,0
20230704,155100,200267009,701,701,701,701,0
20230704,155000,200267009,701,701,701,701,0
20230704,154900,200267009,701,701,701,701,0
20230704,154800,200267009,701,701,701,701,0
20230704,154700,200267009,701,701,701,701,0
20230704,154600,200267009,701,701,701,701,0
20230704,154500,200267009,701,701,701,701,0
20230704,154400,200267009,701,701,701,701,0
20230704,154300,200267009,701,701,701,701,0
20230704,154200,200267009,701,701,701,701,0
20230704,154100,200267009,701,701,701,701,0
20230704,154000,200267009,701,701,701,701,0
20230704,153900,200267009,701,701,701,701,0
20230704,153800,200267009,701,701,701,701,0
20230704,153700,200267009,701,701,701,701,0
20230704,153600,200267009,701,701,701,701,12602
20230704,153500,200267009,701,701,701,701,0
20230704,153400,200267009,701,701,701,701,0
20230704,153300,200267009,701,701,701,701,0
20230704,153200,200267009,701,701,701,701,0
20230704,153100,200267009,701,701,701,701,0
20230704,153000,200267009,701,701,701,701,12602
20230704,152900,191433007,705,705,705,705,0
20230704,152800,191433007,705,705,705,705,0
20230704,152700,191433007,705,705,705,705,0
20230704,152600,191433007,705,705,705,705,0
20230704,152500,191433007,705,705,705,705,0
20230704,152400,191433007,705,705,705,705,0
20230704,152300,191433007,705,705,705,705,0
20230704,152200,191433007,705,705,705,705,0
20230704,152100,191433007,705,705,705,705,0
20230704,152000,191433007,705,705,705,705,0
20230704,151900,191433007,705,705,705,705,10
20230704,151800,191425957,705,705,705,705,1
20230704,151700,191425252,705,702,705,702,351
20230704,151600,191178847,704,704,704,704,10
20230704,151500,191171807,701,704,704,701,5000
20230704,151400,187661381,705,707,707,705,1294
20230704,151300,186749087,705,705,705,705,0
20230704,151200,186749087,705,705,705,705,108
20230704,151100,186672947,705,705,705,705,123
20230704,151000,186586232,705,705,705,705,0
20230704,150900,186586232,705,705,705,705,0
20230704,150800,186586232,705,705,705,705,2
20230704,150700,186584822,705,705,705,705,200
20230704,150600,186443822,705,705,705,705,1569
20230704,150500,185337677,705,705,705,705,0
20230704,150400,185337677,705,704,705,704,1010
20230704,150300,184626627,705,705,705,705,824
20230704,150200,184045707,704,704,705,704,782
20230704,150100,183495174,704,704,704,704,199
20230704,150000,183355078,702,704,704,702,102
20230704,145900,183283472,701,701,701,701,502
20230704,145800,182931570,705,704,705,704,1330
20230704,145700,181994801,705,705,705,705,1
20230704,145600,181994096,701,706,706,700,42463
20230704,145500,152211264,708,708,708,708,0
20230704,145400,152211264,708,708,708,708,500
20230704,145300,151857264,708,705,708,705,301
20230704,145200,151645056,708,708,708,704,2799
20230704,145100,149672923,707,707,707,707,1
20230704,145000,149672216,709,709,709,709,0
20230704,144900,149672216,709,706,709,705,347
20230704,144800,149427254,705,706,706,705,6454
20230704,144700,144877164,706,706,706,706,100
20230704,144600,144806564,706,707,707,706,14227
20230704,144500,134760924,707,707,707,707,0
20230704,144400,134760924,707,708,708,707,5415
20230704,144300,130931541,709,709,709,709,0
20230704,144200,130931541,709,709,709,709,200
20230704,144100,130789741,709,709,709,709,0
20230704,144000,130789741,709,709,709,709,0
20230704,143900,130789741,709,709,709,709,0
20230704,143800,130789741,709,709,709,709,1
20230704,143700,130789032,708,708,708,708,0
20230704,143600,130789032,708,708,708,708,1
20230704,143500,130788324,709,709,709,709,2
20230704,143400,130786906,709,709,709,709,300
20230704,143300,130574206,709,709,709,709,15
20230704,143200,130563571,709,709,709,709,15
20230704,143100,130552936,709,709,709,709,501
20230704,143000,130197727,708,709,709,708,1408
20230704,142900,129200159,709,709,709,709,0
20230704,142800,129200159,709,709,709,709,4
20230704,142700,129197323,709,709,709,709,1
20230704,142600,129196614,709,709,709,709,1
20230704,142500,129195905,709,708,709,708,141
20230704,142400,129096074,709,708,709,708,949
20230704,142300,128424181,708,708,708,708,1
20230704,142200,128423473,707,707,707,707,500
20230704,142100,128069973,707,707,707,707,351
20230704,142000,127821816,708,708,708,708,51
20230704,141900,127785708,707,708,708,707,411
20230704,141800,127494747,708,708,708,708,7
20230704,141700,127489791,708,708,709,708,506
20230704,141600,127131539,708,708,708,708,10
20230704,141500,127124459,708,708,708,708,20
20230704,141400,127110299,708,708,708,708,1
20230704,141300,127109591,707,707,707,707,0
20230704,141200,127109591,707,707,707,707,40
20230704,141100,127081311,707,707,707,707,6112
20230704,141000,122760127,708,708,708,708,0
20230704,140900,122760127,708,708,708,708,0
20230704,140800,122760127,708,708,708,708,62
20230704,140700,122716231,709,709,709,709,0
20230704,140600,122716231,709,709,709,709,0
20230704,140500,122716231,709,709,709,709,0
20230704,140400,122716231,709,709,709,709,1
20230704,140300,122715522,707,707,707,707,4113
20230704,140200,119807631,707,707,707,707,4
20230704,140100,119804803,709,709,709,709,3
20230704,140000,119802676,707,707,707,707,3000
20230704,135900,117681676,709,709,709,709,0
20230704,135800,117681676,709,708,709,708,51
20230704,135700,117645567,708,708,708,708,500
20230704,135600,117291567,708,708,708,708,259
20230704,135500,117108195,708,709,709,708,111
20230704,135400,117029606,707,708,709,707,221
20230704,135300,116873138,708,708,708,708,0
20230704,135200,116873138,708,708,708,708,2929
20230704,135100,114799406,708,708,708,708,0
20230704,135000,114799406,708,709,709,708,2464
20230704,134900,113054693,712,712,712,712,0
20230704,134800,113054693,712,712,712,712,1
20230704,134700,113053981,708,708,708,708,0
20230704,134600,113053981,708,708,708,708,1
20230704,134500,113053273,712,712,712,712,0
20230704,134400,113053273,712,712,712,712,0
20230704,134300,113053273,712,712,712,712,0
20230704,134200,113053273,712,712,712,712,0
20230704,134100,113053273,712,712,712,712,0
20230704,134000,113053273,712,712,712,712,0
20230704,133900,113053273,712,712,712,712,3
20230704,133800,113051137,712,712,712,712,0
20230704,133700,113051137,712,709,712,709,2001
20230704,133600,111632425,712,712,712,712,0
20230704,133500,111632425,712,712,712,712,0
20230704,133400,111632425,712,712,712,712,0
20230704,133300,111632425,712,712,712,712,0
20230704,133200,111632425,712,712,712,712,0
20230704,133100,111632425,712,712,712,712,14
20230704,133000,111622457,712,712,712,712,0
20230704,132900,111622457,712,712,712,712,0
20230704,132800,111622457,712,712,712,712,1
20230704,132700,111621745,711,711,711,711,2364
20230704,132600,109940941,712,712,712,712,0
20230704,132500,109940941,712,712,712,712,0
20230704,132400,109940941,712,712,712,712,0
20230704,132300,109940941,712,712,712,712,1
20230704,132200,109940229,711,711,711,711,200
20230704,132100,109798029,711,711,711,711,400
20230704,132000,109513629,712,712,712,712,3
20230704,131900,109511493,712,712,712,712,0
20230704,131800,109511493,712,712,712,712,0
20230704,131700,109511493,712,712,712,712,0
20230704,131600,109511493,712,712,712,712,0
20230704,131500,109511493,712,712,712,712,0
20230704,131400,109511493,712,712,712,712,0
20230704,131300,109511493,712,712,712,712,0
20230704,131200,109511493,712,712,712,712,0
20230704,131100,109511493,712,711,712,711,15
20230704,131000,109500826,712,712,712,712,0
20230704,130900,109500826,712,712,712,712,0
20230704,130800,109500826,712,712,712,712,0
20230704,130700,109500826,712,712,712,712,6
20230704,130600,109496554,712,712,712,712,0
20230704,130500,109496554,712,712,712,712,127
20230704,130400,109406130,711,711,711,711,23
20230704,130300,109389777,711,711,711,711,0
20230704,130200,109389777,711,711,711,711,100
20230704,130100,109318677,711,711,711,711,0
20230704,130000,109318677,711,711,711,711,0
20230704,125900,109318677,711,711,711,711,0
20230704,125800,109318677,711,711,711,711,0
20230704,125700,109318677,711,711,711,711,0
20230704,125600,109318677,711,711,711,711,0
20230704,125500,109318677,711,711,711,711,100
20230704,125400,109247577,708,711,711,708,73
20230704,125300,109195884,708,708,708,708,0
20230704,125200,109195884,708,708,708,708,0
20230704,125100,109195884,708,708,708,708,0
20230704,125000,109195884,708,708,708,708,5555
20230704,124900,105262944,708,711,711,708,2114
20230704,124800,103765890,711,711,711,711,1
20230704,124700,103765179,708,708,708,708,2750
20230704,124600,101818179,712,709,712,708,801
20230704,124500,101250724,711,711,711,711,617
20230704,124400,100812037,711,711,711,711,4000
20230704,124300,97968037,711,711,711,711,167
20230704,124200,97849300,711,711,711,711,12
20230704,124100,97840768,711,711,711,711,2
20230704,124000,97839346,711,711,711,711,1
20230704,123900,97838635,708,708,708,708,0
20230704,123800,97838635,708,708,708,708,0
20230704,123700,97838635,708,708,708,708,763
20230704,123600,97298431,708,708,708,708,0
20230704,123500,97298431,708,709,709,708,2003
20230704,123400,95880291,709,709,709,709,90
20230704,123300,95816481,709,711,711,709,2001
20230704,123200,94397770,710,709,710,709,114
20230704,123100,94316900,711,711,711,711,0
20230704,123000,94316900,711,709,711,709,2001
20230704,122900,92898189,711,711,711,711,109
20230704,122800,92820690,711,711,711,711,0
20230704,122700,92820690,711,711,711,711,0
20230704,122600,92820690,711,711,711,711,0
20230704,122500,92820690,711,711,711,711,0
20230704,122400,92820690,711,711,711,711,0
20230704,122300,92820690,711,711,711,711,0
20230704,122200,92820690,711,711,711,711,0
20230704,122100,92820690,711,711,711,711,0
20230704,122000,92820690,711,711,711,711,12
20230704,121900,92812158,711,711,711,711,0
20230704,121800,92812158,711,711,711,711,0
20230704,121700,92812158,711,711,711,711,0
20230704,121600,92812158,711,711,711,711,0
20230704,121500,92812158,711,711,711,711,2
20230704,121400,92810736,709,709,709,709,2000
20230704,121300,91392736,711,711,711,711,0
20230704,121200,91392736,711,711,711,711,150
20230704,121100,91286086,711,711,711,711,0
20230704,121000,91286086,711,708,711,708,101
20230704,120900,91214575,711,711,711,711,0
20230704,120800,91214575,711,711,711,711,0
20230704,120700,91214575,711,711,711,711,0
20230704,120600,91214575,711,711,711,711,0
20230704,120500,91214575,711,711,711,711,0
20230704,120400,91214575,711,711,711,711,0
20230704,120300,91214575,711,711,711,711,0
20230704,120200,91214575,711,711,711,710,4
20230704,120100,91211733,710,710,710,710,1
20230704,120000,91211023,711,711,711,708,7002
20230704,115900,86253470,710,710,710,710,20
20230704,115800,86239270,712,712,712,712,0
20230704,115700,86239270,712,712,712,712,0
20230704,115600,86239270,712,712,712,712,0
20230704,115500,86239270,712,712,712,712,0
20230704,115400,86239270,712,712,712,712,0
20230704,115300,86239270,712,712,712,712,0
20230704,115200,86239270,712,712,712,712,0
20230704,115100,86239270,712,708,712,708,4
20230704,115000,86236434,712,710,712,708,3705
20230704,114900,83609926,712,712,712,712,8
20230704,114800,83604230,709,709,709,709,0
20230704,114700,83604230,709,709,709,709,0
20230704,114600,83604230,709,709,709,709,0
20230704,114500,83604230,709,709,709,709,0
20230704,114400,83604230,709,709,709,709,0
20230704,114300,83604230,709,709,709,709,0
20230704,114200,83604230,709,709,709,709,0
20230704,114100,83604230,709,712,712,709,118
20230704,114000,83520541,709,709,709,709,0
20230704,113900,83520541,709,709,709,709,254
20230704,113800,83340455,709,709,709,709,0
20230704,113700,83340455,709,709,709,709,0
20230704,113600,83340455,709,709,709,709,0
20230704,113500,83340455,709,710,710,709,150
20230704,113400,83234045,712,711,712,711,15
20230704,113300,83223379,711,711,711,711,10
20230704,113200,83216269,711,711,711,711,0
20230704,113100,83216269,711,711,711,711,0
20230704,113000,83216269,711,712,712,711,230
20230704,112900,83052519,712,712,712,712,0
20230704,112800,83052519,712,712,712,712,3
20230704,112700,83050383,709,709,709,709,0
20230704,112600,83050383,709,709,709,709,600
20230704,112500,82624983,709,709,709,709,0
20230704,112400,82624983,709,709,709,709,0
20230704,112300,82624983,709,709,709,709,226
20230704,112200,82464749,712,712,712,712,0
20230704,112100,82464749,712,712,712,712,0
20230704,112000,82464749,712,712,712,712,2
20230704,111900,82463325,712,712,712,712,1
20230704,111800,82462613,709,709,709,709,0
20230704,111700,82462613,709,709,709,709,0
20230704,111600,82462613,709,709,709,709,0
20230704,111500,82462613,709,709,709,709,0
20230704,111400,82462613,709,709,709,709,0
20230704,111300,82462613,709,709,709,709,0
20230704,111200,82462613,709,709,709,709,0
20230704,111100,82462613,709,709,709,709,0
20230704,111000,82462613,709,710,710,709,4469
20230704,110900,79294079,709,710,710,709,604
20230704,110800,78865542,713,713,713,713,0
20230704,110700,78865542,713,713,713,713,30
20230704,110600,78844152,713,713,713,713,0
20230704,110500,78844152,713,713,713,713,100
20230704,110400,78772852,713,713,713,713,1
20230704,110300,78772139,710,713,713,710,1096
20230704,110200,77991667,712,712,712,712,1218
20230704,110100,77124451,712,712,712,712,10
20230704,110000,77117331,712,712,712,712,0
20230704,105900,77117331,712,712,712,712,4
20230704,105800,77114483,712,712,712,712,0
20230704,105700,77114483,712,712,712,712,0
20230704,105600,77114483,712,712,712,712,0
20230704,105500,77114483,712,712,712,712,0
20230704,105400,77114483,712,712,712,712,0
20230704,105300,77114483,712,712,712,712,0
20230704,105200,77114483,712,709,712,709,276
20230704,105100,76918796,712,712,712,712,1408
20230704,105000,75916300,710,710,710,710,1968
20230704,104900,74519020,710,710,710,710,0
20230704,104800,74519020,710,710,710,710,11
20230704,104700,74511210,710,710,710,710,0
20230704,104600,74511210,710,710,710,710,0
20230704,104500,74511210,710,710,710,710,10
20230704,104400,74504110,710,710,710,710,0
20230704,104300,74504110,710,710,710,710,7290
20230704,104200,69328210,710,710,710,710,0
20230704,104100,69328210,710,709,710,709,3
20230704,104000,69326082,709,709,709,709,2710
20230704,103900,67404692,708,708,708,708,0
20230704,103800,67404692,708,708,708,708,0
20230704,103700,67404692,708,708,708,708,7
20230704,103600,67399736,708,708,708,708,500
20230704,103500,67045736,709,709,709,709,0
20230704,103400,67045736,709,709,709,709,50
20230704,103300,67010286,710,708,710,708,795
20230704,103200,66447390,710,709,710,709,1001
20230704,103100,65737680,708,710,710,708,11161
20230704,103000,57823574,709,709,709,709,510
20230704,102900,57461984,710,710,710,710,51
20230704,102800,57425774,710,710,710,710,100
20230704,102700,57354774,709,709,709,709,0
20230704,102600,57354774,709,709,709,709,300
20230704,102500,57142074,710,710,710,710,11
20230704,102400,57134264,710,710,710,710,0
20230704,102300,57134264,710,710,710,710,9
20230704,102200,57127874,710,710,710,710,9599
20230704,102100,50312584,710,710,710,710,0
20230704,102000,50312584,710,710,710,710,0
20230704,101900,50312584,710,710,710,710,0
20230704,101800,50312584,710,710,710,710,1
20230704,101700,50311874,711,711,711,711,0
20230704,101600,50311874,711,711,711,711,1000
20230704,101500,49600874,712,712,712,712,0
20230704,101400,49600874,712,712,712,712,0
20230704,101300,49600874,712,711,712,711,683
20230704,101200,49114701,711,711,711,711,353
20230704,101100,48863718,711,711,711,711,720
20230704,101000,48351798,711,711,711,711,2500
20230704,100900,46574298,711,711,711,711,0
20230704,100800,46574298,711,711,711,711,0
20230704,100700,46574298,711,711,711,711,1330
20230704,100600,45628668,711,711,711,711,85
20230704,100500,45568233,711,711,711,710,26
20230704,100400,45549767,711,711,711,711,0
20230704,100300,45549767,711,711,711,711,0
20230704,100200,45549767,711,711,711,711,0
20230704,100100,45549767,711,711,711,711,0
20230704,100000,45549767,711,711,711,711,0
20230704,095900,45549767,711,711,711,711,1
20230704,095800,45549056,712,712,712,712,0
20230704,095700,45549056,712,712,712,712,0
20230704,095600,45549056,712,712,712,712,0
20230704,095500,45549056,712,712,712,712,0
20230704,095400,45549056,712,712,712,712,0
20230704,095300,45549056,712,712,712,712,100
20230704,095200,45477856,712,712,712,712,0
20230704,095100,45477856,712,712,712,712,114
20230704,095000,45396688,712,712,712,712,1
20230704,094900,45395976,710,712,712,710,231
20230704,094800,45231964,710,710,710,710,500
20230704,094700,44876964,710,710,710,710,0
20230704,094600,44876964,710,710,710,710,10
20230704,094500,44869864,712,712,712,712,0
20230704,094400,44869864,712,712,712,712,0
20230704,094300,44869864,712,712,712,712,29
20230704,094200,44849216,712,712,712,712,0
20230704,094100,44849216,712,712,712,712,0
20230704,094000,44849216,712,712,712,712,0
20230704,093900,44849216,712,712,712,712,51
20230704,093800,44812904,709,710,710,709,2000
20230704,093700,43394728,711,712,712,711,120
20230704,093600,43309391,710,712,712,710,42
20230704,093500,43279559,712,712,712,712,1
20230704,093400,43278847,712,712,712,712,1
20230704,093300,43278135,712,712,712,712,100
20230704,093200,43206935,711,711,711,711,500
20230704,093100,42851435,711,711,711,711,1
20230704,093000,42850724,707,708,708,707,3000
20230704,092900,40728741,709,709,709,709,500
20230704,092800,40374241,709,709,709,709,0
20230704,092700,40374241,709,708,709,708,312
20230704,092600,40153272,709,710,710,709,594
20230704,092500,39731725,710,711,711,710,12
20230704,092400,39723196,711,712,712,711,510
20230704,092300,39360576,711,711,711,711,70
20230704,092200,39310806,710,710,710,710,493
20230704,092100,38960776,712,712,712,712,500
20230704,092000,38604776,710,712,712,710,143
20230704,091900,38503238,713,713,713,713,0
20230704,091800,38503238,713,713,713,713,0
20230704,091700,38503238,713,713,713,713,3
20230704,091600,38501099,713,713,713,713,90
20230704,091500,38436929,713,713,713,713,30
20230704,091400,38415539,713,712,714,708,7384
20230704,091300,33177355,713,713,713,713,1489
20230704,091200,32115698,713,712,713,712,668
20230704,091100,31640072,713,712,714,712,10
20230704,091000,31632945,712,712,712,711,1076
20230704,090900,30867441,712,711,712,711,2384
20230704,090800,29172416,711,710,711,710,161
20230704,090700,29058105,711,708,711,707,2163
20230704,090600,27525995,708,711,711,708,2716
20230704,090500,25600055,707,707,707,707,6000
20230704,090400,21358055,711,709,711,709,445
20230704,090300,21042542,707,707,707,707,10500
20230704,090200,13619042,707,708,708,707,6098
20230704,090100,9307549,708,708,708,707,91
20230704,090000,9243134,710,706,710,706,13087