stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,184900,635580718,996,996,996,996,13515
20230714,184800,635580718,996,996,996,996,0
20230714,184700,635580718,996,996,996,996,0
20230714,184600,635580718,996,996,996,996,0
20230714,184500,635580718,996,996,996,996,0
20230714,184400,635580718,996,996,996,996,0
20230714,184300,635580718,996,996,996,996,0
20230714,184200,635580718,996,996,996,996,0
20230714,184100,635580718,996,996,996,996,0
20230714,184000,635580718,996,996,996,996,0
20230714,183900,635580718,996,996,996,996,0
20230714,183800,635580718,996,996,996,996,0
20230714,183700,635580718,996,996,996,996,0
20230714,183600,635580718,996,996,996,996,0
20230714,183500,635580718,996,996,996,996,0
20230714,183400,635580718,996,996,996,996,0
20230714,183300,635580718,996,996,996,996,0
20230714,183200,635580718,996,996,996,996,0
20230714,183100,635580718,996,996,996,996,0
20230714,183000,635580718,996,996,996,996,0
20230714,182900,635580718,996,996,996,996,0
20230714,182800,635580718,996,996,996,996,0
20230714,182700,635580718,996,996,996,996,0
20230714,182600,635580718,996,996,996,996,0
20230714,182500,635580718,996,996,996,996,0
20230714,182400,635580718,996,996,996,996,0
20230714,182300,635580718,996,996,996,996,0
20230714,182200,635580718,996,996,996,996,0
20230714,182100,635580718,996,996,996,996,0
20230714,182000,635580718,996,996,996,996,0
20230714,181900,635580718,996,996,996,996,13515
20230714,181800,635580718,996,996,996,996,0
20230714,181700,635580718,996,996,996,996,0
20230714,181600,635580718,996,996,996,996,0
20230714,181500,635580718,996,996,996,996,0
20230714,181400,635580718,996,996,996,996,0
20230714,181300,635580718,996,996,996,996,0
20230714,181200,635580718,996,996,996,996,0
20230714,181100,635580718,996,996,996,996,0
20230714,181000,635580718,996,996,996,996,0
20230714,180900,635580718,996,996,996,996,0
20230714,180800,635580718,996,996,996,996,0
20230714,180700,635580718,996,996,996,996,0
20230714,180600,635580718,996,996,996,996,0
20230714,180500,635580718,996,996,996,996,0
20230714,180400,635580718,996,996,996,996,0
20230714,180300,635580718,996,996,996,996,0
20230714,180200,635580718,996,996,996,996,0
20230714,180100,635580718,996,996,996,996,0
20230714,180000,635580718,996,996,996,996,0
20230714,175900,635580718,996,996,996,996,0
20230714,175800,635580718,996,996,996,996,0
20230714,175700,635580718,996,996,996,996,0
20230714,175600,635580718,996,996,996,996,0
20230714,175500,635580718,996,996,996,996,0
20230714,175400,635580718,996,996,996,996,0
20230714,175300,635580718,996,996,996,996,0
20230714,175200,635580718,996,996,996,996,0
20230714,175100,635580718,996,996,996,996,0
20230714,175000,635580718,996,996,996,996,0
20230714,174900,635580718,996,996,996,996,13515
20230714,174800,635580718,996,996,996,996,0
20230714,174700,635580718,996,996,996,996,0
20230714,174600,635580718,996,996,996,996,0
20230714,174500,635580718,996,996,996,996,0
20230714,174400,635580718,996,996,996,996,0
20230714,174300,635580718,996,996,996,996,0
20230714,174200,635580718,996,996,996,996,0
20230714,174100,635580718,996,996,996,996,0
20230714,174000,635580718,996,996,996,996,0
20230714,173900,635580718,996,996,996,996,0
20230714,173800,635580718,996,996,996,996,0
20230714,173700,635580718,996,996,996,996,0
20230714,173600,635580718,996,996,996,996,0
20230714,173500,635580718,996,996,996,996,0
20230714,173400,635580718,996,996,996,996,0
20230714,173300,635580718,996,996,996,996,0
20230714,173200,635580718,996,996,996,996,0
20230714,173100,635580718,996,996,996,996,0
20230714,173000,635580718,996,996,996,996,0
20230714,172900,635580718,996,996,996,996,0
20230714,172800,635580718,996,996,996,996,0
20230714,172700,635580718,996,996,996,996,0
20230714,172600,635580718,996,996,996,996,0
20230714,172500,635580718,996,996,996,996,0
20230714,172400,635580718,996,996,996,996,0
20230714,172300,635580718,996,996,996,996,0
20230714,172200,635580718,996,996,996,996,0
20230714,172100,635580718,996,996,996,996,0
20230714,172000,635580718,996,996,996,996,0
20230714,171900,635580718,996,996,996,996,13515
20230714,171800,635580718,996,996,996,996,0
20230714,171700,635580718,996,996,996,996,0
20230714,171600,635580718,996,996,996,996,0
20230714,171500,635580718,996,996,996,996,0
20230714,171400,635580718,996,996,996,996,0
20230714,171300,635580718,996,996,996,996,0
20230714,171200,635580718,996,996,996,996,0
20230714,171100,635580718,996,996,996,996,0
20230714,171000,635580718,996,996,996,996,0
20230714,170900,635580718,996,996,996,996,0
20230714,170800,635580718,996,996,996,996,0
20230714,170700,635580718,996,996,996,996,0
20230714,170600,635580718,996,996,996,996,0
20230714,170500,635580718,996,996,996,996,0
20230714,170400,635580718,996,996,996,996,0
20230714,170300,635580718,996,996,996,996,0
20230714,170200,635580718,996,996,996,996,0
20230714,170100,635580718,996,996,996,996,0
20230714,170000,635580718,996,996,996,996,0
20230714,165900,635580718,996,996,996,996,0
20230714,165800,635580718,996,996,996,996,0
20230714,165700,635580718,996,996,996,996,0
20230714,165600,635580718,996,996,996,996,0
20230714,165500,635580718,996,996,996,996,0
20230714,165400,635580718,996,996,996,996,0
20230714,165300,635580718,996,996,996,996,0
20230714,165200,635580718,996,996,996,996,0
20230714,165100,635580718,996,996,996,996,0
20230714,165000,635580718,996,996,996,996,0
20230714,164900,635580718,996,996,996,996,13515
20230714,164800,635580718,996,996,996,996,0
20230714,164700,635580718,996,996,996,996,0
20230714,164600,635580718,996,996,996,996,0
20230714,164500,635580718,996,996,996,996,0
20230714,164400,635580718,996,996,996,996,0
20230714,164300,635580718,996,996,996,996,0
20230714,164200,635580718,996,996,996,996,0
20230714,164100,635580718,996,996,996,996,0
20230714,164000,635580718,996,996,996,996,0
20230714,163900,635580718,996,996,996,996,0
20230714,163800,635580718,996,996,996,996,0
20230714,163700,635580718,996,996,996,996,0
20230714,163600,635580718,996,996,996,996,0
20230714,163500,635580718,996,996,996,996,0
20230714,163400,635580718,996,996,996,996,0
20230714,163300,635580718,996,996,996,996,0
20230714,163200,635580718,996,996,996,996,0
20230714,163100,635580718,996,996,996,996,0
20230714,163000,635580718,996,996,996,996,0
20230714,162900,635580718,996,996,996,996,0
20230714,162800,635580718,996,996,996,996,0
20230714,162700,635580718,996,996,996,996,0
20230714,162600,635580718,996,996,996,996,0
20230714,162500,635580718,996,996,996,996,0
20230714,162400,635580718,996,996,996,996,0
20230714,162300,635580718,996,996,996,996,0
20230714,162200,635580718,996,996,996,996,0
20230714,162100,635580718,996,996,996,996,0
20230714,162000,635580718,996,996,996,996,0
20230714,161900,635580718,996,996,996,996,13515
20230714,161800,635580718,996,996,996,996,0
20230714,161700,635580718,996,996,996,996,0
20230714,161600,635580718,996,996,996,996,0
20230714,161500,635580718,996,996,996,996,0
20230714,161400,635580718,996,996,996,996,0
20230714,161300,635580718,996,996,996,996,0
20230714,161200,635580718,996,996,996,996,0
20230714,161100,635580718,996,996,996,996,0
20230714,161000,635580718,996,996,996,996,0
20230714,160900,635580718,996,996,996,996,0
20230714,160800,635580718,996,996,996,996,0
20230714,160700,635580718,996,996,996,996,0
20230714,160600,635580718,996,996,996,996,0
20230714,160500,635580718,996,996,996,996,0
20230714,160400,635580718,996,996,996,996,0
20230714,160300,635580718,996,996,996,996,0
20230714,160200,635580718,996,996,996,996,0
20230714,160100,635580718,996,996,996,996,0
20230714,160000,635580718,996,996,996,996,0
20230714,155900,635580718,996,996,996,996,0
20230714,155800,635580718,996,996,996,996,0
20230714,155700,635580718,996,996,996,996,0
20230714,155600,635580718,996,996,996,996,0
20230714,155500,635580718,996,996,996,996,0
20230714,155400,635580718,996,996,996,996,0
20230714,155300,635580718,996,996,996,996,0
20230714,155200,635580718,996,996,996,996,0
20230714,155100,635580718,996,996,996,996,0
20230714,155000,635580718,996,996,996,996,0
20230714,154900,635580718,996,996,996,996,13515
20230714,154800,635580718,996,996,996,996,0
20230714,154700,635580718,996,996,996,996,0
20230714,154600,635580718,996,996,996,996,0
20230714,154500,635580718,996,996,996,996,0
20230714,154400,635580718,996,996,996,996,0
20230714,154300,635580718,996,996,996,996,0
20230714,154200,635580718,996,996,996,996,0
20230714,154100,635580718,996,996,996,996,0
20230714,154000,635580718,996,996,996,996,0
20230714,153900,635580718,996,996,996,996,0
20230714,153800,635580718,996,996,996,996,0
20230714,153700,635580718,996,996,996,996,0
20230714,153600,635580718,996,996,996,996,0
20230714,153500,635580718,996,996,996,996,0
20230714,153400,635580718,996,996,996,996,0
20230714,153300,635580718,996,996,996,996,0
20230714,153200,635580718,996,996,996,996,0
20230714,153100,635580718,996,996,996,996,0
20230714,153000,635580718,996,996,996,996,13515
20230714,152900,622119778,997,997,997,997,0
20230714,152800,622119778,997,997,997,997,0
20230714,152700,622119778,997,997,997,997,0
20230714,152600,622119778,997,997,997,997,0
20230714,152500,622119778,997,997,997,997,0
20230714,152400,622119778,997,997,997,997,0
20230714,152300,622119778,997,997,997,997,0
20230714,152200,622119778,997,997,997,997,0
20230714,152100,622119778,997,997,997,997,0
20230714,152000,622119778,997,997,997,997,0
20230714,151900,622119778,997,996,997,996,105
20230714,151800,622015096,997,996,997,996,612
20230714,151700,621405485,997,995,997,995,5963
20230714,151600,615468059,996,995,996,995,2660
20230714,151500,612821354,996,996,996,994,13614
20230714,151400,599279227,996,995,996,995,5860
20230714,151300,593445673,994,997,997,994,51784
20230714,151200,541900699,997,998,998,997,9132
20230714,151100,532795855,998,998,998,998,1
20230714,151000,532794857,998,997,998,997,241
20230714,150900,532554379,998,997,998,997,3967
20230714,150800,528599278,997,998,998,997,9530
20230714,150700,519095857,998,998,998,998,1
20230714,150600,519094859,997,997,997,997,525
20230714,150500,518571434,997,998,998,997,217
20230714,150400,518355068,999,999,999,999,0
20230714,150300,518355068,999,999,999,998,287
20230714,150200,518068475,999,999,999,999,2
20230714,150100,518066477,999,999,999,999,100
20230714,150000,517966577,999,999,999,999,102
20230714,145900,517864679,999,999,999,999,1
20230714,145800,517863680,998,999,999,998,201
20230714,145700,517662981,999,998,999,998,197
20230714,145600,517466374,999,998,999,998,1305
20230714,145500,516163983,998,998,998,998,0
20230714,145400,516163983,998,998,998,998,10
20230714,145300,516154003,998,998,998,998,510
20230714,145200,515645023,998,998,998,998,1010
20230714,145100,514637043,998,997,998,997,2503
20230714,145000,512141549,997,997,997,997,2931
20230714,144900,509219342,997,997,997,997,1101
20230714,144800,508121645,997,997,997,997,60
20230714,144700,508061825,997,997,997,997,21
20230714,144600,508040888,997,997,997,997,29
20230714,144500,508011975,997,997,997,997,100
20230714,144400,507912275,997,997,997,997,407
20230714,144300,507506496,996,997,997,996,5000
20230714,144200,502523482,998,998,998,998,50
20230714,144100,502473582,998,998,998,998,0
20230714,144000,502473582,998,998,998,998,10001
20230714,143900,492492584,998,998,998,998,501
20230714,143800,491992586,998,997,998,997,446
20230714,143700,491547923,997,998,998,997,12281
20230714,143600,479303765,998,998,999,998,607
20230714,143500,478697977,998,999,999,998,497
20230714,143400,478201771,999,999,999,999,6
20230714,143300,478195777,998,998,998,998,0
20230714,143200,478195777,998,998,998,998,1000
20230714,143100,477197777,999,999,999,999,0
20230714,143000,477197777,999,999,999,999,0
20230714,142900,477197777,999,999,999,999,101
20230714,142800,477096878,999,999,999,999,0
20230714,142700,477096878,999,999,999,999,504
20230714,142600,476593382,1000,999,1000,999,14
20230714,142500,476579395,999,999,999,999,0
20230714,142400,476579395,999,999,999,999,4
20230714,142300,476575399,999,999,999,999,5
20230714,142200,476570404,999,999,999,999,5
20230714,142100,476565409,999,999,999,999,20
20230714,142000,476545429,999,999,999,999,12
20230714,141900,476533441,999,999,999,999,500
20230714,141800,476033941,999,999,999,999,1
20230714,141700,476032942,999,999,999,999,150
20230714,141600,475883092,999,999,999,999,5
20230714,141500,475878097,999,1000,1000,999,277
20230714,141400,475601373,999,998,999,998,8225
20230714,141300,467387098,999,999,999,999,10
20230714,141200,467377108,999,999,999,999,0
20230714,141100,467377108,999,999,999,999,1
20230714,141000,467376109,999,999,999,999,3601
20230714,140900,463778710,998,998,999,998,672
20230714,140800,463108053,998,999,999,998,355
20230714,140700,462753708,999,999,1000,999,2102
20230714,140600,460653809,999,999,999,999,37
20230714,140500,460616846,999,999,999,999,1
20230714,140400,460615847,999,999,999,999,12
20230714,140300,460603859,998,998,999,998,2202
20230714,140200,458406160,1000,1000,1000,1000,0
20230714,140100,458406160,1000,1000,1000,1000,0
20230714,140000,458406160,1000,1000,1000,1000,6
20230714,135900,458400160,1000,1000,1000,1000,0
20230714,135800,458400160,1000,1000,1000,1000,5
20230714,135700,458395160,1000,999,1000,999,1617
20230714,135600,456779776,1000,1000,1000,1000,5
20230714,135500,456774776,1000,1000,1000,1000,11
20230714,135400,456763776,1001,1001,1001,1001,0
20230714,135300,456763776,1001,1001,1001,1001,0
20230714,135200,456763776,1001,1001,1001,1001,1
20230714,135100,456762775,1000,1000,1000,1000,164
20230714,135000,456598775,999,999,999,999,215
20230714,134900,456383990,1001,1001,1001,1001,0
20230714,134800,456383990,1001,1001,1001,1001,0
20230714,134700,456383990,1001,1001,1001,1001,0
20230714,134600,456383990,1001,1000,1001,1000,10
20230714,134500,456373989,1000,1000,1000,1000,100
20230714,134400,456273989,1000,999,1000,998,508
20230714,134300,455766495,1001,999,1001,999,845
20230714,134200,454922338,999,999,999,999,138
20230714,134100,454784476,999,1001,1001,999,811
20230714,134000,453974275,1001,1000,1001,1000,458
20230714,133900,453516274,1000,1000,1000,1000,0
20230714,133800,453516274,1000,1000,1000,1000,0
20230714,133700,453516274,1000,1000,1000,1000,0
20230714,133600,453516274,1000,1000,1000,1000,0
20230714,133500,453516274,1000,1000,1000,1000,0
20230714,133400,453516274,1000,1000,1000,1000,0
20230714,133300,453516274,1000,1000,1000,1000,964
20230714,133200,452552274,1000,1000,1000,999,49
20230714,133100,452503281,1000,1000,1000,1000,1
20230714,133000,452502281,998,998,998,998,1668
20230714,132900,450837617,998,998,998,998,101
20230714,132800,450736819,998,998,998,997,1289
20230714,132700,449450572,998,998,998,997,318
20230714,132600,449133524,998,998,998,998,408
20230714,132500,448726340,998,998,998,998,385
20230714,132400,448342110,998,998,998,998,0
20230714,132300,448342110,998,998,998,998,350
20230714,132200,447992810,998,998,998,998,142
20230714,132100,447851094,998,998,998,998,200
20230714,132000,447651494,998,998,998,998,201
20230714,131900,447450896,997,997,997,997,100
20230714,131800,447351196,997,997,997,997,0
20230714,131700,447351196,997,998,998,997,225
20230714,131600,447126846,998,998,998,998,225
20230714,131500,446902296,998,998,998,998,74
20230714,131400,446828444,998,998,998,998,40
20230714,131300,446788524,998,998,998,998,283
20230714,131200,446506090,998,998,998,998,15
20230714,131100,446491120,998,998,998,998,3
20230714,131000,446488126,998,998,998,998,122
20230714,130900,446366370,998,998,998,998,5
20230714,130800,446361380,998,998,998,998,6
20230714,130700,446355392,998,999,999,998,472
20230714,130600,445884306,999,999,999,999,2004
20230714,130500,443882310,999,999,999,998,18
20230714,130400,443864335,997,998,998,997,10000
20230714,130300,433893326,998,998,998,998,5000
20230714,130200,428903326,998,999,999,998,36
20230714,130100,428867364,999,999,999,999,1226
20230714,130000,427642590,999,999,999,999,0
20230714,125900,427642590,999,999,999,999,667
20230714,125800,426976257,998,998,998,998,422
20230714,125700,426555101,998,998,998,998,0
20230714,125600,426555101,998,998,999,998,9888
20230714,125500,416686854,999,1000,1001,999,7005
20230714,125400,409686964,1001,1001,1001,1001,0
20230714,125300,409686964,1001,1001,1001,1001,0
20230714,125200,409686964,1001,1001,1001,1001,0
20230714,125100,409686964,1001,1001,1001,1001,0
20230714,125000,409686964,1001,1001,1001,1001,100
20230714,124900,409586864,1001,1001,1001,1001,1
20230714,124800,409585863,1002,1001,1002,1000,3501
20230714,124700,406084851,1002,1002,1002,1002,0
20230714,124600,406084851,1002,1001,1002,1001,4135
20230714,124500,401943422,1001,1001,1001,1001,2
20230714,124400,401941420,1002,1002,1002,1002,0
20230714,124300,401941420,1002,1002,1002,1002,1
20230714,124200,401940418,1001,1001,1001,1001,38
20230714,124100,401902380,1001,1001,1001,1001,0
20230714,124000,401902380,1001,1001,1001,1001,0
20230714,123900,401902380,1001,1001,1001,1001,62
20230714,123800,401840318,1002,1002,1002,1002,0
20230714,123700,401840318,1002,1002,1002,1002,100
20230714,123600,401740118,1002,1002,1002,1002,50
20230714,123500,401690018,1002,1002,1002,1002,0
20230714,123400,401690018,1002,1000,1002,1000,2001
20230714,123300,399689016,1002,1002,1002,1002,0
20230714,123200,399689016,1002,1002,1002,1002,0
20230714,123100,399689016,1002,1002,1002,1002,0
20230714,123000,399689016,1002,1002,1002,1002,0
20230714,122900,399689016,1002,1002,1002,1002,1
20230714,122800,399688014,1001,1001,1001,1001,0
20230714,122700,399688014,1001,1001,1001,1001,0
20230714,122600,399688014,1001,1001,1001,1001,0
20230714,122500,399688014,1001,1001,1001,1001,0
20230714,122400,399688014,1001,1001,1001,1001,2
20230714,122300,399686012,1001,1001,1001,1001,635
20230714,122200,399050377,1001,1001,1001,1001,0
20230714,122100,399050377,1001,1001,1001,1001,0
20230714,122000,399050377,1001,1001,1001,1001,0
20230714,121900,399050377,1001,1001,1001,1001,0
20230714,121800,399050377,1001,1001,1002,1001,124
20230714,121700,398926251,1001,1001,1001,1001,433
20230714,121600,398492818,1001,1001,1001,1001,903
20230714,121500,397588915,1001,1001,1001,1001,0
20230714,121400,397588915,1001,1001,1001,1001,1
20230714,121300,397587914,1000,1000,1000,1000,1
20230714,121200,397586914,1001,1001,1001,1001,246
20230714,121100,397340668,1001,1001,1001,1001,0
20230714,121000,397340668,1001,1001,1001,1001,0
20230714,120900,397340668,1001,1001,1001,1001,0
20230714,120800,397340668,1001,1001,1001,1001,0
20230714,120700,397340668,1001,1001,1001,1001,2
20230714,120600,397338666,1001,1001,1001,1001,4
20230714,120500,397334662,1001,1001,1001,1001,300
20230714,120400,397034362,1001,1001,1001,1001,1
20230714,120300,397033361,1000,1000,1000,1000,1000
20230714,120200,396033361,1001,1001,1001,1001,9
20230714,120100,396024352,1000,1000,1000,999,5501
20230714,120000,390523423,1000,1000,1000,1000,0
20230714,115900,390523423,1000,1000,1000,1000,5236
20230714,115800,385287423,1000,1000,1000,1000,0
20230714,115700,385287423,1000,1000,1000,1000,0
20230714,115600,385287423,1000,999,1000,999,333
20230714,115500,384954655,1000,1000,1000,1000,10
20230714,115400,384944655,1000,1000,1000,1000,0
20230714,115300,384944655,1000,1000,1000,1000,0
20230714,115200,384944655,1000,1000,1000,1000,0
20230714,115100,384944655,1000,1000,1000,1000,0
20230714,115000,384944655,1000,1000,1000,1000,310
20230714,114900,384634655,1000,1000,1000,1000,0
20230714,114800,384634655,1000,1000,1000,1000,222
20230714,114700,384412655,1000,1000,1000,1000,0
20230714,114600,384412655,1000,1000,1000,1000,1
20230714,114500,384411655,999,999,999,999,1432
20230714,114400,382981087,1000,1000,1000,1000,0
20230714,114300,382981087,1000,1000,1000,1000,0
20230714,114200,382981087,1000,1000,1000,1000,0
20230714,114100,382981087,1000,1000,1000,1000,0
20230714,114000,382981087,1000,1000,1000,1000,0
20230714,113900,382981087,1000,1000,1000,1000,0
20230714,113800,382981087,1000,1000,1000,1000,0
20230714,113700,382981087,1000,999,1000,999,716
20230714,113600,382265802,999,999,999,999,1216
20230714,113500,381051018,999,998,999,998,6000
20230714,113400,375062018,998,999,999,998,1100
20230714,113300,373963618,999,999,999,999,1018
20230714,113200,372946636,999,999,999,999,3
20230714,113100,372943639,999,999,999,999,20
20230714,113000,372923659,998,998,998,998,885
20230714,112900,372040429,998,998,998,998,0
20230714,112800,372040429,998,998,998,998,0
20230714,112700,372040429,998,998,998,998,1
20230714,112600,372039431,999,999,999,999,353
20230714,112500,371686784,999,999,999,999,1888
20230714,112400,369800672,999,999,999,998,404
20230714,112300,369397077,999,999,999,999,3896
20230714,112200,365504973,1000,1000,1000,1000,1
20230714,112100,365503973,999,999,999,999,2542
20230714,112000,362964515,999,999,999,999,0
20230714,111900,362964515,999,999,999,999,3498
20230714,111800,359470013,1000,1000,1000,1000,100
20230714,111700,359370013,1000,1000,1000,1000,2604
20230714,111600,356766013,1001,1001,1001,1001,0
20230714,111500,356766013,1001,1001,1001,1001,1
20230714,111400,356765012,1001,1001,1001,1001,2003
20230714,111300,354760009,1001,1001,1001,1001,536
20230714,111200,354223473,1001,1001,1001,1001,1142
20230714,111100,353080331,1001,1001,1001,1001,500
20230714,111000,352579831,1002,1002,1002,1002,0
20230714,110900,352579831,1002,1002,1002,1002,0
20230714,110800,352579831,1002,1001,1002,1001,5098
20230714,110700,347476730,1001,1001,1001,1001,1217
20230714,110600,346258513,1001,1001,1001,1001,1002
20230714,110500,345255511,999,999,999,999,0
20230714,110400,345255511,999,1000,1000,999,1488
20230714,110300,343768497,1000,1000,1000,1000,1
20230714,110200,343767497,1000,1000,1000,1000,0
20230714,110100,343767497,1000,1000,1000,1000,105
20230714,110000,343662497,1000,1000,1000,1000,49
20230714,105900,343613497,1000,1000,1000,1000,10
20230714,105800,343603497,999,999,999,999,1160
20230714,105700,342444657,999,999,999,999,0
20230714,105600,342444657,999,999,999,999,0
20230714,105500,342444657,999,999,999,999,183
20230714,105400,342261840,998,998,998,998,0
20230714,105300,342261840,998,998,998,998,33
20230714,105200,342228906,1000,998,1000,998,2210
20230714,105100,340023324,998,998,998,997,2784
20230714,105000,337246395,998,998,998,998,1725
20230714,104900,335524845,998,1000,1001,997,25335
20230714,104800,310208038,1000,998,1001,998,23589
20230714,104700,286631138,999,999,999,998,1447
20230714,104600,285185814,999,998,999,998,1738
20230714,104500,283451288,998,998,998,998,107
20230714,104400,283344502,998,997,998,997,5001
20230714,104300,278353505,997,997,997,997,180
20230714,104200,278174045,998,998,998,998,0
20230714,104100,278174045,998,999,999,998,523
20230714,104000,277651678,997,996,997,996,7486
20230714,103900,270188424,997,997,997,997,100
20230714,103800,270088724,997,997,997,997,3509
20230714,103700,266590251,997,997,997,997,0
20230714,103600,266590251,997,998,998,997,15100
20230714,103500,251535451,997,997,997,997,1689
20230714,103400,249851518,999,998,999,997,8810
20230714,103300,241059764,999,999,999,999,2030
20230714,103200,239031794,1000,1000,1000,1000,0
20230714,103100,239031794,1000,999,1000,999,88
20230714,103000,238943881,1000,999,1000,999,5410
20230714,102900,233539289,1000,1000,1000,1000,50
20230714,102800,233489289,1000,1000,1000,1000,0
20230714,102700,233489289,1000,1000,1000,1000,0
20230714,102600,233489289,1000,1000,1000,1000,0
20230714,102500,233489289,1000,999,1000,999,796
20230714,102400,232694084,999,999,999,998,11015
20230714,102300,221700313,999,999,999,999,400
20230714,102200,221300713,999,998,999,998,1075
20230714,102100,220227862,998,999,999,998,1547
20230714,102000,218682945,999,999,999,999,316
20230714,101900,218367261,998,998,999,998,9088
20230714,101800,209296258,999,999,999,999,428
20230714,101700,208868686,1000,1000,1000,999,2051
20230714,101600,206818686,1000,999,1000,999,1510
20230714,101500,205310194,999,1000,1000,999,162
20230714,101400,205148355,998,1000,1000,998,3999
20230714,101300,201151351,1000,1000,1001,999,3113
20230714,101200,198038949,1000,999,1001,998,582
20230714,101100,197457579,999,1000,1000,999,591
20230714,101000,196867132,1000,1000,1000,1000,301
20230714,100900,196566132,1000,1000,1000,1000,1021
20230714,100800,195545132,1000,1000,1000,1000,22
20230714,100700,195523132,998,1000,1001,998,4512
20230714,100600,191015047,1000,1000,1000,1000,0
20230714,100500,191015047,1000,1000,1000,1000,7
20230714,100400,191008047,1000,1000,1000,1000,11
20230714,100300,190997047,1000,1000,1000,1000,16
20230714,100200,190981047,1000,999,1000,999,1845
20230714,100100,189137891,1000,999,1000,999,1145
20230714,100000,187993034,999,999,999,999,1
20230714,095900,187992035,999,999,999,997,6316
20230714,095800,181693975,999,999,999,997,535
20230714,095700,181160116,999,998,1000,997,4397
20230714,095600,176775322,1000,1000,1000,1000,0
20230714,095500,176775322,1000,999,1000,998,8871
20230714,095400,167914192,1001,1001,1001,1001,1
20230714,095300,167913191,1000,1000,1000,1000,9627
20230714,095200,158286191,1000,999,1000,999,505
20230714,095100,157781694,1000,1000,1000,1000,0
20230714,095000,157781694,1000,999,1000,999,1001
20230714,094900,156781194,1000,997,1000,997,202
20230714,094800,156579797,997,996,997,996,2560
20230714,094700,154028409,996,996,996,996,3063
20230714,094600,150977661,996,996,996,996,1
20230714,094500,150976665,996,995,996,995,1457
20230714,094400,149526925,995,994,996,994,2449
20230714,094300,147090356,995,995,995,995,676
20230714,094200,146417736,995,997,997,994,6701
20230714,094100,139746202,997,996,997,994,5126
20230714,094000,134646603,997,997,997,995,25007
20230714,093900,109753786,998,998,998,998,500
20230714,093800,109254786,998,998,998,996,1634
20230714,093700,107625648,998,998,998,998,29
20230714,093600,107596706,998,998,998,998,215
20230714,093500,107382136,998,997,998,997,4667
20230714,093400,102729131,997,997,997,997,730
20230714,093300,102001321,998,1000,1000,996,35931
20230714,093200,66144802,1000,1000,1000,1000,0
20230714,093100,66144802,1000,999,1000,999,34
20230714,093000,66110806,1000,1000,1000,1000,0
20230714,092900,66110806,1000,1000,1000,999,695
20230714,092800,65415876,1000,1000,1000,1000,2
20230714,092700,65413876,999,1000,1000,999,1914
20230714,092600,63501276,1000,1000,1000,1000,0
20230714,092500,63501276,1000,1000,1001,999,1390
20230714,092400,62112453,1000,1002,1002,1000,3
20230714,092300,62109450,999,1000,1000,999,130
20230714,092200,61979579,999,999,999,999,0
20230714,092100,61979579,999,1000,1000,999,8390
20230714,092000,53594137,1002,1001,1002,1001,120
20230714,091900,53473996,1002,1002,1002,1002,550
20230714,091800,52922896,1003,1001,1003,1001,1691
20230714,091700,51230201,1003,1003,1003,1003,43
20230714,091600,51187072,1003,1003,1003,1003,0
20230714,091500,51187072,1003,1000,1003,1000,845
20230714,091400,50342066,1000,1000,1000,1000,16
20230714,091300,50326066,1000,1000,1000,1000,12
20230714,091200,50314066,999,999,999,999,456
20230714,091100,49858522,998,1000,1000,998,8302
20230714,091000,41565105,1000,1000,1000,1000,4009
20230714,090900,37556105,1000,1000,1000,1000,2506
20230714,090800,35050105,1000,1000,1000,1000,2
20230714,090700,35048105,1000,1000,1001,998,13166
20230714,090600,21893596,1001,1000,1001,1000,3504
20230714,090500,18389592,1000,1000,1000,1000,1300
20230714,090400,17089592,1000,1000,1000,999,2614
20230714,090300,14476048,1001,1001,1001,1001,50
20230714,090200,14425998,1001,1001,1001,1001,102
20230714,090100,14323896,1001,1002,1002,1000,3067
20230714,090000,11253464,1003,1002,1003,1002,11231