stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,184800,395018127,1002,1002,1002,1002,12510
20230717,184700,395018127,1002,1002,1002,1002,0
20230717,184600,395018127,1002,1002,1002,1002,0
20230717,184500,395018127,1002,1002,1002,1002,0
20230717,184400,395018127,1002,1002,1002,1002,0
20230717,184300,395018127,1002,1002,1002,1002,0
20230717,184200,395018127,1002,1002,1002,1002,0
20230717,184100,395018127,1002,1002,1002,1002,0
20230717,184000,395018127,1002,1002,1002,1002,0
20230717,183900,395018127,1002,1002,1002,1002,0
20230717,183800,395018127,1002,1002,1002,1002,0
20230717,183700,395018127,1002,1002,1002,1002,0
20230717,183600,395018127,1002,1002,1002,1002,0
20230717,183500,395018127,1002,1002,1002,1002,0
20230717,183400,395018127,1002,1002,1002,1002,0
20230717,183300,395018127,1002,1002,1002,1002,0
20230717,183200,395018127,1002,1002,1002,1002,0
20230717,183100,395018127,1002,1002,1002,1002,0
20230717,183000,395018127,1002,1002,1002,1002,0
20230717,182900,395018127,1002,1002,1002,1002,0
20230717,182800,395018127,1002,1002,1002,1002,0
20230717,182700,395018127,1002,1002,1002,1002,0
20230717,182600,395018127,1002,1002,1002,1002,0
20230717,182500,395018127,1002,1002,1002,1002,0
20230717,182400,395018127,1002,1002,1002,1002,0
20230717,182300,395018127,1002,1002,1002,1002,0
20230717,182200,395018127,1002,1002,1002,1002,0
20230717,182100,395018127,1002,1002,1002,1002,0
20230717,182000,395018127,1002,1002,1002,1002,0
20230717,181900,395018127,1002,1002,1002,1002,0
20230717,181800,395018127,1002,1002,1002,1002,12510
20230717,181700,395018127,1002,1002,1002,1002,0
20230717,181600,395018127,1002,1002,1002,1002,0
20230717,181500,395018127,1002,1002,1002,1002,0
20230717,181400,395018127,1002,1002,1002,1002,0
20230717,181300,395018127,1002,1002,1002,1002,0
20230717,181200,395018127,1002,1002,1002,1002,0
20230717,181100,395018127,1002,1002,1002,1002,0
20230717,181000,395018127,1002,1002,1002,1002,0
20230717,180900,395018127,1002,1002,1002,1002,0
20230717,180800,395018127,1002,1002,1002,1002,0
20230717,180700,395018127,1002,1002,1002,1002,0
20230717,180600,395018127,1002,1002,1002,1002,0
20230717,180500,395018127,1002,1002,1002,1002,0
20230717,180400,395018127,1002,1002,1002,1002,0
20230717,180300,395018127,1002,1002,1002,1002,0
20230717,180200,395018127,1002,1002,1002,1002,0
20230717,180100,395018127,1002,1002,1002,1002,0
20230717,180000,395018127,1002,1002,1002,1002,0
20230717,175900,395018127,1002,1002,1002,1002,0
20230717,175800,395018127,1002,1002,1002,1002,0
20230717,175700,395018127,1002,1002,1002,1002,0
20230717,175600,395018127,1002,1002,1002,1002,0
20230717,175500,395018127,1002,1002,1002,1002,0
20230717,175400,395018127,1002,1002,1002,1002,0
20230717,175300,395018127,1002,1002,1002,1002,0
20230717,175200,395018127,1002,1002,1002,1002,0
20230717,175100,395018127,1002,1002,1002,1002,0
20230717,175000,395018127,1002,1002,1002,1002,0
20230717,174900,395018127,1002,1002,1002,1002,0
20230717,174800,395018127,1002,1002,1002,1002,12510
20230717,174700,395018127,1002,1002,1002,1002,0
20230717,174600,395018127,1002,1002,1002,1002,0
20230717,174500,395018127,1002,1002,1002,1002,0
20230717,174400,395018127,1002,1002,1002,1002,0
20230717,174300,395018127,1002,1002,1002,1002,0
20230717,174200,395018127,1002,1002,1002,1002,0
20230717,174100,395018127,1002,1002,1002,1002,0
20230717,174000,395018127,1002,1002,1002,1002,0
20230717,173900,395018127,1002,1002,1002,1002,0
20230717,173800,395018127,1002,1002,1002,1002,0
20230717,173700,395018127,1002,1002,1002,1002,0
20230717,173600,395018127,1002,1002,1002,1002,0
20230717,173500,395018127,1002,1002,1002,1002,0
20230717,173400,395018127,1002,1002,1002,1002,0
20230717,173300,395018127,1002,1002,1002,1002,0
20230717,173200,395018127,1002,1002,1002,1002,0
20230717,173100,395018127,1002,1002,1002,1002,0
20230717,173000,395018127,1002,1002,1002,1002,0
20230717,172900,395018127,1002,1002,1002,1002,0
20230717,172800,395018127,1002,1002,1002,1002,0
20230717,172700,395018127,1002,1002,1002,1002,0
20230717,172600,395018127,1002,1002,1002,1002,0
20230717,172500,395018127,1002,1002,1002,1002,0
20230717,172400,395018127,1002,1002,1002,1002,0
20230717,172300,395018127,1002,1002,1002,1002,0
20230717,172200,395018127,1002,1002,1002,1002,0
20230717,172100,395018127,1002,1002,1002,1002,0
20230717,172000,395018127,1002,1002,1002,1002,0
20230717,171900,395018127,1002,1002,1002,1002,0
20230717,171800,395018127,1002,1002,1002,1002,12510
20230717,171700,395018127,1002,1002,1002,1002,0
20230717,171600,395018127,1002,1002,1002,1002,0
20230717,171500,395018127,1002,1002,1002,1002,0
20230717,171400,395018127,1002,1002,1002,1002,0
20230717,171300,395018127,1002,1002,1002,1002,0
20230717,171200,395018127,1002,1002,1002,1002,0
20230717,171100,395018127,1002,1002,1002,1002,0
20230717,171000,395018127,1002,1002,1002,1002,0
20230717,170900,395018127,1002,1002,1002,1002,0
20230717,170800,395018127,1002,1002,1002,1002,0
20230717,170700,395018127,1002,1002,1002,1002,0
20230717,170600,395018127,1002,1002,1002,1002,0
20230717,170500,395018127,1002,1002,1002,1002,0
20230717,170400,395018127,1002,1002,1002,1002,0
20230717,170300,395018127,1002,1002,1002,1002,0
20230717,170200,395018127,1002,1002,1002,1002,0
20230717,170100,395018127,1002,1002,1002,1002,0
20230717,170000,395018127,1002,1002,1002,1002,0
20230717,165900,395018127,1002,1002,1002,1002,0
20230717,165800,395018127,1002,1002,1002,1002,0
20230717,165700,395018127,1002,1002,1002,1002,0
20230717,165600,395018127,1002,1002,1002,1002,0
20230717,165500,395018127,1002,1002,1002,1002,0
20230717,165400,395018127,1002,1002,1002,1002,0
20230717,165300,395018127,1002,1002,1002,1002,0
20230717,165200,395018127,1002,1002,1002,1002,0
20230717,165100,395018127,1002,1002,1002,1002,0
20230717,165000,395018127,1002,1002,1002,1002,0
20230717,164900,395018127,1002,1002,1002,1002,0
20230717,164800,395018127,1002,1002,1002,1002,12510
20230717,164700,395018127,1002,1002,1002,1002,0
20230717,164600,395018127,1002,1002,1002,1002,0
20230717,164500,395018127,1002,1002,1002,1002,0
20230717,164400,395018127,1002,1002,1002,1002,0
20230717,164300,395018127,1002,1002,1002,1002,0
20230717,164200,395018127,1002,1002,1002,1002,0
20230717,164100,395018127,1002,1002,1002,1002,0
20230717,164000,395018127,1002,1002,1002,1002,0
20230717,163900,395018127,1002,1002,1002,1002,0
20230717,163800,395018127,1002,1002,1002,1002,0
20230717,163700,395018127,1002,1002,1002,1002,0
20230717,163600,395018127,1002,1002,1002,1002,0
20230717,163500,395018127,1002,1002,1002,1002,0
20230717,163400,395018127,1002,1002,1002,1002,0
20230717,163300,395018127,1002,1002,1002,1002,0
20230717,163200,395018127,1002,1002,1002,1002,0
20230717,163100,395018127,1002,1002,1002,1002,0
20230717,163000,395018127,1002,1002,1002,1002,0
20230717,162900,395018127,1002,1002,1002,1002,0
20230717,162800,395018127,1002,1002,1002,1002,0
20230717,162700,395018127,1002,1002,1002,1002,0
20230717,162600,395018127,1002,1002,1002,1002,0
20230717,162500,395018127,1002,1002,1002,1002,0
20230717,162400,395018127,1002,1002,1002,1002,0
20230717,162300,395018127,1002,1002,1002,1002,0
20230717,162200,395018127,1002,1002,1002,1002,0
20230717,162100,395018127,1002,1002,1002,1002,0
20230717,162000,395018127,1002,1002,1002,1002,0
20230717,161900,395018127,1002,1002,1002,1002,0
20230717,161800,395018127,1002,1002,1002,1002,12510
20230717,161700,395018127,1002,1002,1002,1002,0
20230717,161600,395018127,1002,1002,1002,1002,0
20230717,161500,395018127,1002,1002,1002,1002,0
20230717,161400,395018127,1002,1002,1002,1002,0
20230717,161300,395018127,1002,1002,1002,1002,0
20230717,161200,395018127,1002,1002,1002,1002,0
20230717,161100,395018127,1002,1002,1002,1002,0
20230717,161000,395018127,1002,1002,1002,1002,0
20230717,160900,395018127,1002,1002,1002,1002,0
20230717,160800,395018127,1002,1002,1002,1002,0
20230717,160700,395018127,1002,1002,1002,1002,0
20230717,160600,395018127,1002,1002,1002,1002,0
20230717,160500,395018127,1002,1002,1002,1002,0
20230717,160400,395018127,1002,1002,1002,1002,0
20230717,160300,395018127,1002,1002,1002,1002,0
20230717,160200,395018127,1002,1002,1002,1002,0
20230717,160100,395018127,1002,1002,1002,1002,0
20230717,160000,395018127,1002,1002,1002,1002,0
20230717,155900,395018127,1002,1002,1002,1002,0
20230717,155800,395018127,1002,1002,1002,1002,0
20230717,155700,395018127,1002,1002,1002,1002,0
20230717,155600,395018127,1002,1002,1002,1002,0
20230717,155500,395018127,1002,1002,1002,1002,0
20230717,155400,395018127,1002,1002,1002,1002,0
20230717,155300,395018127,1002,1002,1002,1002,0
20230717,155200,395018127,1002,1002,1002,1002,0
20230717,155100,395018127,1002,1002,1002,1002,0
20230717,155000,395018127,1002,1002,1002,1002,0
20230717,154900,395018127,1002,1002,1002,1002,0
20230717,154800,395018127,1002,1002,1002,1002,12510
20230717,154700,395018127,1002,1002,1002,1002,0
20230717,154600,395018127,1002,1002,1002,1002,0
20230717,154500,395018127,1002,1002,1002,1002,0
20230717,154400,395018127,1002,1002,1002,1002,0
20230717,154300,395018127,1002,1002,1002,1002,0
20230717,154200,395018127,1002,1002,1002,1002,0
20230717,154100,395018127,1002,1002,1002,1002,0
20230717,154000,395018127,1002,1002,1002,1002,0
20230717,153900,395018127,1002,1002,1002,1002,0
20230717,153800,395018127,1002,1002,1002,1002,0
20230717,153700,395018127,1002,1002,1002,1002,0
20230717,153600,395018127,1002,1002,1002,1002,0
20230717,153500,395018127,1002,1002,1002,1002,0
20230717,153400,395018127,1002,1002,1002,1002,0
20230717,153300,395018127,1002,1002,1002,1002,0
20230717,153200,395018127,1002,1002,1002,1002,0
20230717,153100,395018127,1002,1002,1002,1002,0
20230717,153000,395018127,1002,1002,1002,1002,12510
20230717,152900,382483107,1005,1005,1005,1005,0
20230717,152800,382483107,1005,1005,1005,1005,0
20230717,152700,382483107,1005,1005,1005,1005,0
20230717,152600,382483107,1005,1005,1005,1005,0
20230717,152500,382483107,1005,1005,1005,1005,0
20230717,152400,382483107,1005,1005,1005,1005,0
20230717,152300,382483107,1005,1005,1005,1005,0
20230717,152200,382483107,1005,1005,1005,1005,0
20230717,152100,382483107,1005,1005,1005,1005,0
20230717,152000,382483107,1005,1005,1005,1005,0
20230717,151900,382483107,1005,1005,1005,1004,647
20230717,151800,381833491,1006,1006,1006,1004,206
20230717,151700,381626655,1004,1006,1006,1004,370
20230717,151600,381254575,1006,1005,1006,1005,4993
20230717,151500,376236605,1005,1004,1005,1004,28
20230717,151400,376208492,1005,1004,1005,1004,5324
20230717,151300,370863195,1004,1004,1004,1004,70
20230717,151200,370792915,1004,1003,1004,1003,51
20230717,151100,370741761,1004,1003,1004,1003,213
20230717,151000,370528111,1004,1004,1004,1004,10
20230717,150900,370518071,1003,1003,1003,1003,2000
20230717,150800,368512071,1004,1004,1004,1004,0
20230717,150700,368512071,1004,1004,1004,1004,225
20230717,150600,368286171,1005,1005,1005,1005,0
20230717,150500,368286171,1005,1005,1005,1005,0
20230717,150400,368286171,1005,1005,1005,1005,1
20230717,150300,368285166,1005,1005,1005,1005,0
20230717,150200,368285166,1005,1004,1005,1004,1978
20230717,150100,366299247,1004,1004,1004,1003,308
20230717,150000,365990220,1004,1004,1004,1004,0
20230717,145900,365990220,1004,1004,1004,1004,267
20230717,145800,365722152,1003,1003,1004,1003,565
20230717,145700,365155456,1004,1004,1004,1004,0
20230717,145600,365155456,1004,1003,1004,1003,6
20230717,145500,365149433,1004,1004,1004,1004,0
20230717,145400,365149433,1004,1004,1004,1004,2
20230717,145300,365147425,1003,1003,1003,1003,47
20230717,145200,365100284,1005,1005,1005,1005,1
20230717,145100,365099279,1005,1004,1005,1004,11
20230717,145000,365088234,1005,1005,1005,1005,0
20230717,144900,365088234,1005,1005,1005,1005,5
20230717,144800,365083209,1003,1004,1004,1003,5175
20230717,144700,359887579,1003,1003,1003,1003,5
20230717,144600,359882564,1003,1004,1004,1003,35
20230717,144500,359847454,1003,1003,1003,1003,461
20230717,144400,359385071,1003,1003,1003,1003,2516
20230717,144300,356861523,1003,1003,1003,1003,0
20230717,144200,356861523,1003,1003,1003,1003,1200
20230717,144100,355657923,1003,1003,1003,1003,110
20230717,144000,355547593,1003,1003,1003,1003,105
20230717,143900,355442278,1002,1002,1002,1002,200
20230717,143800,355241878,1003,1003,1003,1003,5
20230717,143700,355236863,1002,1002,1003,1002,95
20230717,143600,355141668,1003,1002,1003,1002,26
20230717,143500,355115606,1002,1002,1002,1002,1
20230717,143400,355114604,1003,1003,1003,1003,0
20230717,143300,355114604,1003,1003,1003,1003,0
20230717,143200,355114604,1003,1003,1003,1003,2
20230717,143100,355112598,1003,1003,1003,1003,1
20230717,143000,355111595,1003,1003,1003,1003,50
20230717,142900,355061445,1003,1003,1003,1003,0
20230717,142800,355061445,1003,1003,1003,1003,1925
20230717,142700,353130670,1002,1002,1002,1002,2450
20230717,142600,350675770,1002,1002,1002,1002,5
20230717,142500,350670760,1001,1001,1001,1001,3926
20230717,142400,346740834,1001,1001,1001,1001,0
20230717,142300,346740834,1001,1001,1001,1001,0
20230717,142200,346740834,1001,1001,1001,1001,0
20230717,142100,346740834,1001,1001,1001,1001,0
20230717,142000,346740834,1001,1001,1001,1001,0
20230717,141900,346740834,1001,1001,1001,1001,0
20230717,141800,346740834,1001,1001,1001,1001,0
20230717,141700,346740834,1001,1001,1001,1001,0
20230717,141600,346740834,1001,1001,1001,1001,20
20230717,141500,346720814,1001,1001,1001,1001,199
20230717,141400,346521615,1001,1001,1001,1001,5
20230717,141300,346516610,1000,1000,1000,1000,91
20230717,141200,346425610,1001,1001,1001,1001,0
20230717,141100,346425610,1001,1001,1001,1001,0
20230717,141000,346425610,1001,1000,1001,1000,103
20230717,140900,346322605,1001,1001,1001,1001,0
20230717,140800,346322605,1001,1001,1001,1001,500
20230717,140700,345822105,1001,1001,1001,1001,0
20230717,140600,345822105,1001,1001,1001,1001,0
20230717,140500,345822105,1001,1001,1001,1001,0
20230717,140400,345822105,1001,1001,1001,1001,3
20230717,140300,345819102,1001,1001,1001,1001,0
20230717,140200,345819102,1001,1001,1001,1001,0
20230717,140100,345819102,1001,1001,1001,1001,1658
20230717,140000,344159444,1002,1002,1002,1002,200
20230717,135900,343959044,1002,1002,1002,1002,150
20230717,135800,343808744,1002,1002,1002,1002,0
20230717,135700,343808744,1002,1002,1002,1002,0
20230717,135600,343808744,1002,1002,1002,1002,0
20230717,135500,343808744,1002,1002,1002,1002,0
20230717,135400,343808744,1002,1002,1002,1002,0
20230717,135300,343808744,1002,1002,1002,1002,0
20230717,135200,343808744,1002,1002,1002,1002,0
20230717,135100,343808744,1002,1002,1002,1002,50
20230717,135000,343758644,1002,1002,1002,1002,0
20230717,134900,343758644,1002,1002,1002,1002,0
20230717,134800,343758644,1002,1002,1002,1002,0
20230717,134700,343758644,1002,1002,1002,1002,0
20230717,134600,343758644,1002,1002,1002,1002,0
20230717,134500,343758644,1002,1002,1002,1002,0
20230717,134400,343758644,1002,1002,1002,1002,0
20230717,134300,343758644,1002,1002,1002,1002,0
20230717,134200,343758644,1002,1002,1002,1002,0
20230717,134100,343758644,1002,1002,1002,1002,2001
20230717,134000,341753642,1001,1001,1001,1001,0
20230717,133900,341753642,1001,1001,1001,1001,0
20230717,133800,341753642,1001,1001,1001,1001,3690
20230717,133700,338059952,1001,1001,1001,1001,0
20230717,133600,338059952,1001,1001,1001,1001,0
20230717,133500,338059952,1001,1002,1002,1001,80
20230717,133400,337979863,1002,1002,1002,1002,8
20230717,133300,337971847,1001,1001,1001,1001,0
20230717,133200,337971847,1001,1001,1001,1001,0
20230717,133100,337971847,1001,1001,1001,1001,0
20230717,133000,337971847,1001,1001,1001,1001,0
20230717,132900,337971847,1001,1001,1001,1001,2000
20230717,132800,335969847,1001,1001,1001,1001,353
20230717,132700,335616494,1001,1001,1001,1001,0
20230717,132600,335616494,1001,1001,1001,1001,0
20230717,132500,335616494,1001,1002,1002,1001,105
20230717,132400,335511384,1001,1001,1001,1001,0
20230717,132300,335511384,1001,1001,1001,1001,0
20230717,132200,335511384,1001,1001,1001,1001,0
20230717,132100,335511384,1001,1001,1001,1001,0
20230717,132000,335511384,1001,1001,1001,1001,1558
20230717,131900,333951826,1001,1001,1001,1001,1
20230717,131800,333950825,1002,1002,1002,1002,0
20230717,131700,333950825,1002,1002,1002,1002,0
20230717,131600,333950825,1002,1002,1002,1002,0
20230717,131500,333950825,1002,1002,1002,1002,0
20230717,131400,333950825,1002,1002,1002,1002,5
20230717,131300,333945815,1001,1001,1001,1001,2
20230717,131200,333943813,1002,1002,1002,1002,0
20230717,131100,333943813,1002,1002,1002,1002,300
20230717,131000,333643213,1002,1002,1002,1002,1
20230717,130900,333642211,1002,1002,1002,1002,0
20230717,130800,333642211,1002,1002,1002,1002,0
20230717,130700,333642211,1002,1002,1002,1002,5
20230717,130600,333637201,1001,1001,1001,1001,0
20230717,130500,333637201,1001,1001,1001,1001,0
20230717,130400,333637201,1001,1001,1001,1001,1
20230717,130300,333636200,1002,1002,1002,1002,701
20230717,130200,332933798,1001,1001,1001,1001,0
20230717,130100,332933798,1001,1001,1001,1001,0
20230717,130000,332933798,1001,1001,1001,1001,2149
20230717,125900,330782649,1001,1001,1001,1001,0
20230717,125800,330782649,1001,1001,1001,1001,0
20230717,125700,330782649,1001,1000,1001,1000,1052
20230717,125600,329730644,1001,1001,1001,1001,0
20230717,125500,329730644,1001,1001,1001,1001,5
20230717,125400,329725639,1000,1001,1001,1000,11
20230717,125300,329714629,1001,1001,1001,1001,0
20230717,125200,329714629,1001,1001,1001,1001,0
20230717,125100,329714629,1001,1001,1001,1001,0
20230717,125000,329714629,1001,1001,1001,1001,0
20230717,124900,329714629,1001,1001,1001,1000,47
20230717,124800,329667583,1001,1001,1001,1001,0
20230717,124700,329667583,1001,1001,1001,1001,5
20230717,124600,329662578,1000,1001,1001,1000,732
20230717,124500,328930573,1000,1000,1000,1000,240
20230717,124400,328690573,1000,1001,1001,1000,600
20230717,124300,328090570,1001,1001,1001,1001,104
20230717,124200,327986466,1000,1000,1000,1000,51
20230717,124100,327935466,1001,1002,1002,1001,3293
20230717,124000,324637133,1001,1001,1001,1001,1
20230717,123900,324636132,1002,1002,1002,1002,627
20230717,123800,324007878,1002,1001,1002,1001,5945
20230717,123700,318055933,1000,1000,1000,1000,0
20230717,123600,318055933,1000,1000,1000,1000,0
20230717,123500,318055933,1000,1000,1000,1000,68
20230717,123400,317987933,1000,1001,1001,1000,175
20230717,123300,317812883,1000,1000,1000,1000,91
20230717,123200,317721883,1000,1000,1000,1000,1000
20230717,123100,316721883,1000,1000,1001,999,2085
20230717,123000,314638932,1000,1000,1000,1000,514
20230717,122900,314124932,1000,1000,1000,1000,3981
20230717,122800,310143932,1000,1000,1000,1000,0
20230717,122700,310143932,1000,1000,1000,1000,5
20230717,122600,310138932,999,999,999,999,0
20230717,122500,310138932,999,999,999,999,377
20230717,122400,309762309,1000,1000,1000,1000,10
20230717,122300,309752309,1000,1000,1000,1000,1
20230717,122200,309751309,1000,1000,1000,1000,377
20230717,122100,309374309,1000,1000,1000,1000,1
20230717,122000,309373309,999,999,999,999,197
20230717,121900,309176506,999,999,999,999,100
20230717,121800,309076606,999,999,999,999,2
20230717,121700,309074608,999,999,999,999,101
20230717,121600,308973709,999,999,999,999,876
20230717,121500,308098585,1000,1000,1000,1000,0
20230717,121400,308098585,1000,1000,1000,1000,0
20230717,121300,308098585,1000,1000,1000,1000,5
20230717,121200,308093585,1000,1000,1000,1000,0
20230717,121100,308093585,1000,1000,1000,1000,0
20230717,121000,308093585,1000,1000,1000,1000,0
20230717,120900,308093585,1000,1000,1000,1000,0
20230717,120800,308093585,1000,1000,1000,1000,0
20230717,120700,308093585,1000,1000,1000,1000,90
20230717,120600,308003585,1000,1000,1000,1000,120
20230717,120500,307883585,1000,1000,1000,1000,0
20230717,120400,307883585,1000,1000,1000,1000,0
20230717,120300,307883585,1000,1000,1000,1000,0
20230717,120200,307883585,1000,1000,1000,1000,7
20230717,120100,307876585,1000,1000,1000,1000,0
20230717,120000,307876585,1000,1000,1000,1000,388
20230717,115900,307488585,1000,1000,1000,1000,0
20230717,115800,307488585,1000,1000,1000,1000,15000
20230717,115700,292488585,1000,1000,1000,1000,0
20230717,115600,292488585,1000,1000,1000,1000,0
20230717,115500,292488585,1000,999,1000,998,2989
20230717,115400,289503145,1000,1000,1000,1000,0
20230717,115300,289503145,1000,1000,1000,1000,1211
20230717,115200,288292145,1000,1000,1000,1000,0
20230717,115100,288292145,1000,1000,1000,1000,0
20230717,115000,288292145,1000,1000,1000,1000,305
20230717,114900,287987145,1000,1000,1000,1000,505
20230717,114800,287482145,1000,1000,1000,1000,18
20230717,114700,287464145,1000,1001,1001,1000,43
20230717,114600,287421144,1001,1001,1001,1001,0
20230717,114500,287421144,1001,1001,1001,1001,5
20230717,114400,287416139,1000,1000,1000,1000,58
20230717,114300,287358139,1000,1000,1000,1000,700
20230717,114200,286658139,1000,1000,1000,1000,500
20230717,114100,286158139,1000,1000,1000,1000,0
20230717,114000,286158139,1000,1000,1000,1000,5500
20230717,113900,280658139,1000,1000,1000,1000,11
20230717,113800,280647139,1000,1000,1000,1000,10
20230717,113700,280637139,1000,1000,1000,1000,5
20230717,113600,280632139,999,999,999,999,932
20230717,113500,279701071,999,999,999,999,0
20230717,113400,279701071,999,999,999,999,10
20230717,113300,279691081,1000,1000,1001,1000,809
20230717,113200,278882079,1000,999,1000,999,1433
20230717,113100,277449084,1000,1000,1000,1000,0
20230717,113000,277449084,1000,1000,1000,1000,0
20230717,112900,277449084,1000,1000,1000,1000,500
20230717,112800,276949084,1002,1002,1002,1002,0
20230717,112700,276949084,1002,1002,1002,1002,5
20230717,112600,276944074,997,997,997,997,0
20230717,112500,276944074,997,1001,1001,997,19676
20230717,112400,257295101,1001,1001,1001,1001,1
20230717,112300,257294100,1003,1001,1003,1001,8741
20230717,112200,248535360,1001,1001,1001,1001,0
20230717,112100,248535360,1001,1001,1001,1001,300
20230717,112000,248235060,1001,1001,1001,1001,0
20230717,111900,248235060,1001,1001,1001,1001,114
20230717,111800,248120946,1000,1000,1000,1000,1000
20230717,111700,247120946,1000,1001,1001,1000,705
20230717,111600,246415915,1000,999,1001,999,1934
20230717,111500,244481911,1000,1000,1000,999,988
20230717,111400,243493912,1002,1002,1002,1002,5
20230717,111300,243488902,1000,1001,1001,1000,10000
20230717,111200,233486490,1001,1001,1001,1001,685
20230717,111100,232800805,1001,1002,1002,1001,737
20230717,111000,232062718,1002,1002,1002,1002,1000
20230717,110900,231060718,1003,1003,1003,1003,0
20230717,110800,231060718,1003,1003,1003,1003,0
20230717,110700,231060718,1003,1002,1003,1001,1298
20230717,110600,229760293,1002,1002,1002,1002,153
20230717,110500,229606987,1002,1002,1002,1002,1930
20230717,110400,227673127,1002,1001,1002,1001,4602
20230717,110300,223064923,1002,1002,1002,1002,40
20230717,110200,223024843,1002,1002,1002,1002,0
20230717,110100,223024843,1002,1002,1002,1002,0
20230717,110000,223024843,1002,1002,1002,1002,0
20230717,105900,223024843,1002,1001,1002,1001,1219
20230717,105800,221804259,1001,1001,1001,1001,0
20230717,105700,221804259,1001,1000,1001,1000,10915
20230717,105600,210889184,1001,1001,1001,1001,330
20230717,105500,210558854,1001,1001,1001,1001,0
20230717,105400,210558854,1001,1001,1001,1001,292
20230717,105300,210266562,1001,1001,1001,1001,13
20230717,105200,210253549,1001,1001,1001,1001,19
20230717,105100,210234530,1000,1000,1000,1000,100
20230717,105000,210134530,1000,1001,1001,1000,1271
20230717,104900,208863259,1001,1001,1001,1001,0
20230717,104800,208863259,1001,1001,1001,1001,0
20230717,104700,208863259,1001,1001,1001,1001,165
20230717,104600,208698094,1001,1001,1001,1001,20
20230717,104500,208678074,1001,1001,1001,1001,1199
20230717,104400,207477875,1002,1002,1002,1002,0
20230717,104300,207477875,1002,1002,1002,1002,0
20230717,104200,207477875,1002,1002,1002,1002,0
20230717,104100,207477875,1002,1002,1002,1002,888
20230717,104000,206588099,1000,1001,1001,1000,5086
20230717,103900,201498410,1000,1000,1001,1000,721
20230717,103800,200777380,1001,1001,1001,1001,2
20230717,103700,200775378,1000,1000,1000,1000,800
20230717,103600,199975378,1001,1001,1001,1001,0
20230717,103500,199975378,1001,1001,1001,1001,0
20230717,103400,199975378,1001,1001,1001,1001,0
20230717,103300,199975378,1001,1001,1001,1001,1800
20230717,103200,198173578,1000,1000,1000,1000,2875
20230717,103100,195298578,1000,1000,1000,1000,230
20230717,103000,195068578,1000,1000,1000,1000,444
20230717,102900,194624578,1001,1001,1001,1001,2
20230717,102800,194622576,1001,1001,1001,1000,124
20230717,102700,194498472,1000,1001,1001,1000,503
20230717,102600,193995452,1001,1001,1001,1001,0
20230717,102500,193995452,1001,1001,1001,1001,18
20230717,102400,193977434,1001,1001,1001,1001,500
20230717,102300,193476934,1000,1000,1000,1000,100
20230717,102200,193376934,1001,1001,1001,1001,0
20230717,102100,193376934,1001,1001,1001,1001,0
20230717,102000,193376934,1001,1001,1001,1001,1
20230717,101900,193375933,1001,1001,1001,1001,0
20230717,101800,193375933,1001,1001,1001,1001,1000
20230717,101700,192374933,1000,1000,1000,1000,2650
20230717,101600,189724933,1000,1000,1000,1000,0
20230717,101500,189724933,1000,1000,1000,1000,2771
20230717,101400,186953933,1000,1000,1000,1000,0
20230717,101300,186953933,1000,1000,1000,1000,500
20230717,101200,186453933,1000,1000,1000,1000,1549
20230717,101100,184904933,1001,1001,1001,1001,0
20230717,101000,184904933,1001,1001,1001,1001,5
20230717,100900,184899928,999,999,999,999,1228
20230717,100800,183673156,999,1000,1000,999,4036
20230717,100700,179640192,999,1000,1000,999,4011
20230717,100600,175631203,999,998,999,998,1192
20230717,100500,174440405,999,999,999,999,7136
20230717,100400,167311541,999,998,999,998,21
20230717,100300,167290563,999,999,999,999,27
20230717,100200,167263590,999,999,999,999,0
20230717,100100,167263590,999,999,999,999,0
20230717,100000,167263590,999,999,999,999,50
20230717,095900,167213640,999,999,999,999,0
20230717,095800,167213640,999,999,999,999,0
20230717,095700,167213640,999,998,999,998,1685
20230717,095600,165531699,999,1000,1000,999,3535
20230717,095500,162000233,1000,1000,1000,1000,2252
20230717,095400,159748233,1001,1001,1001,1001,0
20230717,095300,159748233,1001,1001,1001,1001,10
20230717,095200,159738223,1001,1001,1001,1001,542
20230717,095100,159195681,1000,1000,1000,1000,1
20230717,095000,159194681,1001,1001,1001,1001,0
20230717,094900,159194681,1001,1001,1001,1001,10
20230717,094800,159184671,1002,1002,1002,1000,135
20230717,094700,159049541,1000,1001,1001,1000,59
20230717,094600,158990531,1002,1002,1002,1002,0
20230717,094500,158990531,1002,1000,1002,1000,827
20230717,094400,158163451,1000,1000,1000,1000,37
20230717,094300,158126451,1000,1000,1000,1000,24
20230717,094200,158102451,1000,1001,1001,1000,333
20230717,094100,157769449,1000,1001,1001,1000,160
20230717,094000,157609439,1000,1000,1000,1000,1394
20230717,093900,156215439,1002,1002,1002,1002,1
20230717,093800,156214437,1002,1001,1002,1001,11682
20230717,093700,144517603,1001,1001,1001,1001,5
20230717,093600,144512598,1001,999,1001,999,580
20230717,093500,143933176,999,999,999,999,2188
20230717,093400,141747364,999,1001,1001,999,3106
20230717,093300,138643114,1002,1002,1002,1002,26
20230717,093200,138617062,1001,1001,1001,1001,1127
20230717,093100,137488935,1001,1000,1001,1000,1796
20230717,093000,135692933,999,1002,1002,999,1996
20230717,092900,133692944,1002,1002,1002,1002,282
20230717,092800,133410380,999,1002,1002,999,207
20230717,092700,133203287,1002,1002,1002,1002,0
20230717,092600,133203287,1002,1002,1002,1002,20
20230717,092500,133183247,999,1002,1002,999,6078
20230717,092400,127106372,1002,1002,1002,1002,75
20230717,092300,127031222,1003,1003,1003,1003,1767
20230717,092200,125258921,1003,1002,1004,1002,6323
20230717,092100,118919198,1002,1002,1002,1002,1030
20230717,092000,117887138,1002,1002,1002,1002,778
20230717,091900,117107582,1002,1000,1002,1000,13380
20230717,091800,103711559,999,999,999,999,31
20230717,091700,103680590,998,998,998,998,1472
20230717,091600,102211534,998,998,998,998,1
20230717,091500,102210536,995,995,995,995,0
20230717,091400,102210536,995,997,1001,995,5592
20230717,091300,96632918,998,998,998,998,2
20230717,091200,96630922,998,995,998,995,204
20230717,091100,96427836,995,995,995,995,86
20230717,091000,96342266,995,999,999,995,13608
20230717,090900,82781196,1000,1001,1001,1000,37
20230717,090800,82744194,1000,999,1000,999,3187
20230717,090700,79557319,999,1000,1000,999,205
20230717,090600,79352499,997,999,1000,997,4768
20230717,090500,74591102,1000,1000,1000,1000,153
20230717,090400,74438102,998,998,998,998,200
20230717,090300,74238502,997,1001,1002,997,11328
20230717,090200,62898561,1002,1000,1002,1000,1599
20230717,090100,61298961,999,1000,1001,997,6686
20230717,090000,54618016,1000,996,1002,996,54781