stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,185800,575280686,969,969,969,969,7031
20230629,185700,575280686,969,969,969,969,0
20230629,185600,575280686,969,969,969,969,0
20230629,185500,575280686,969,969,969,969,0
20230629,185400,575280686,969,969,969,969,0
20230629,185300,575280686,969,969,969,969,0
20230629,185200,575280686,969,969,969,969,0
20230629,185100,575280686,969,969,969,969,0
20230629,185000,575280686,969,969,969,969,0
20230629,184900,575280686,969,969,969,969,0
20230629,184800,575280686,969,969,969,969,0
20230629,184700,575280686,969,969,969,969,0
20230629,184600,575280686,969,969,969,969,0
20230629,184500,575280686,969,969,969,969,0
20230629,184400,575280686,969,969,969,969,0
20230629,184300,575280686,969,969,969,969,0
20230629,184200,575280686,969,969,969,969,0
20230629,184100,575280686,969,969,969,969,0
20230629,184000,575280686,969,969,969,969,0
20230629,183900,575280686,969,969,969,969,0
20230629,183800,575280686,969,969,969,969,0
20230629,183700,575280686,969,969,969,969,0
20230629,183600,575280686,969,969,969,969,0
20230629,183500,575280686,969,969,969,969,0
20230629,183400,575280686,969,969,969,969,0
20230629,183300,575280686,969,969,969,969,0
20230629,183200,575280686,969,969,969,969,0
20230629,183100,575280686,969,969,969,969,0
20230629,183000,575280686,969,969,969,969,0
20230629,182900,575280686,969,969,969,969,0
20230629,182800,575280686,969,969,969,969,7031
20230629,182700,575280686,969,969,969,969,0
20230629,182600,575280686,969,969,969,969,0
20230629,182500,575280686,969,969,969,969,0
20230629,182400,575280686,969,969,969,969,0
20230629,182300,575280686,969,969,969,969,0
20230629,182200,575280686,969,969,969,969,0
20230629,182100,575280686,969,969,969,969,0
20230629,182000,575280686,969,969,969,969,0
20230629,181900,575280686,969,969,969,969,0
20230629,181800,575280686,969,969,969,969,0
20230629,181700,575280686,969,969,969,969,0
20230629,181600,575280686,969,969,969,969,0
20230629,181500,575280686,969,969,969,969,0
20230629,181400,575280686,969,969,969,969,0
20230629,181300,575280686,969,969,969,969,0
20230629,181200,575280686,969,969,969,969,0
20230629,181100,575280686,969,969,969,969,0
20230629,181000,575280686,969,969,969,969,0
20230629,180900,575280686,969,969,969,969,0
20230629,180800,575280686,969,969,969,969,0
20230629,180700,575280686,969,969,969,969,0
20230629,180600,575280686,969,969,969,969,0
20230629,180500,575280686,969,969,969,969,0
20230629,180400,575280686,969,969,969,969,0
20230629,180300,575280686,969,969,969,969,0
20230629,180200,575280686,969,969,969,969,0
20230629,180100,575280686,969,969,969,969,0
20230629,180000,575280686,969,969,969,969,0
20230629,175900,575280686,969,969,969,969,0
20230629,175800,575280686,969,969,969,969,7031
20230629,175700,575280686,969,969,969,969,0
20230629,175600,575280686,969,969,969,969,0
20230629,175500,575280686,969,969,969,969,0
20230629,175400,575280686,969,969,969,969,0
20230629,175300,575280686,969,969,969,969,0
20230629,175200,575280686,969,969,969,969,0
20230629,175100,575280686,969,969,969,969,0
20230629,175000,575280686,969,969,969,969,0
20230629,174900,575280686,969,969,969,969,0
20230629,174800,575280686,969,969,969,969,0
20230629,174700,575280686,969,969,969,969,0
20230629,174600,575280686,969,969,969,969,0
20230629,174500,575280686,969,969,969,969,0
20230629,174400,575280686,969,969,969,969,0
20230629,174300,575280686,969,969,969,969,0
20230629,174200,575280686,969,969,969,969,0
20230629,174100,575280686,969,969,969,969,0
20230629,174000,575280686,969,969,969,969,0
20230629,173900,575280686,969,969,969,969,0
20230629,173800,575280686,969,969,969,969,0
20230629,173700,575280686,969,969,969,969,0
20230629,173600,575280686,969,969,969,969,0
20230629,173500,575280686,969,969,969,969,0
20230629,173400,575280686,969,969,969,969,0
20230629,173300,575280686,969,969,969,969,0
20230629,173200,575280686,969,969,969,969,0
20230629,173100,575280686,969,969,969,969,0
20230629,173000,575280686,969,969,969,969,0
20230629,172900,575280686,969,969,969,969,0
20230629,172800,575280686,969,969,969,969,7031
20230629,172700,575280686,969,969,969,969,0
20230629,172600,575280686,969,969,969,969,0
20230629,172500,575280686,969,969,969,969,0
20230629,172400,575280686,969,969,969,969,0
20230629,172300,575280686,969,969,969,969,0
20230629,172200,575280686,969,969,969,969,0
20230629,172100,575280686,969,969,969,969,0
20230629,172000,575280686,969,969,969,969,0
20230629,171900,575280686,969,969,969,969,0
20230629,171800,575280686,969,969,969,969,0
20230629,171700,575280686,969,969,969,969,0
20230629,171600,575280686,969,969,969,969,0
20230629,171500,575280686,969,969,969,969,0
20230629,171400,575280686,969,969,969,969,0
20230629,171300,575280686,969,969,969,969,0
20230629,171200,575280686,969,969,969,969,0
20230629,171100,575280686,969,969,969,969,0
20230629,171000,575280686,969,969,969,969,0
20230629,170900,575280686,969,969,969,969,0
20230629,170800,575280686,969,969,969,969,0
20230629,170700,575280686,969,969,969,969,0
20230629,170600,575280686,969,969,969,969,0
20230629,170500,575280686,969,969,969,969,0
20230629,170400,575280686,969,969,969,969,0
20230629,170300,575280686,969,969,969,969,0
20230629,170200,575280686,969,969,969,969,0
20230629,170100,575280686,969,969,969,969,0
20230629,170000,575280686,969,969,969,969,0
20230629,165900,575280686,969,969,969,969,0
20230629,165800,575280686,969,969,969,969,7031
20230629,165700,575280686,969,969,969,969,0
20230629,165600,575280686,969,969,969,969,0
20230629,165500,575280686,969,969,969,969,0
20230629,165400,575280686,969,969,969,969,0
20230629,165300,575280686,969,969,969,969,0
20230629,165200,575280686,969,969,969,969,0
20230629,165100,575280686,969,969,969,969,0
20230629,165000,575280686,969,969,969,969,0
20230629,164900,575280686,969,969,969,969,0
20230629,164800,575280686,969,969,969,969,0
20230629,164700,575280686,969,969,969,969,0
20230629,164600,575280686,969,969,969,969,0
20230629,164500,575280686,969,969,969,969,0
20230629,164400,575280686,969,969,969,969,0
20230629,164300,575280686,969,969,969,969,0
20230629,164200,575280686,969,969,969,969,0
20230629,164100,575280686,969,969,969,969,0
20230629,164000,575280686,969,969,969,969,0
20230629,163900,575280686,969,969,969,969,0
20230629,163800,575280686,969,969,969,969,0
20230629,163700,575280686,969,969,969,969,0
20230629,163600,575280686,969,969,969,969,0
20230629,163500,575280686,969,969,969,969,0
20230629,163400,575280686,969,969,969,969,0
20230629,163300,575280686,969,969,969,969,0
20230629,163200,575280686,969,969,969,969,0
20230629,163100,575280686,969,969,969,969,0
20230629,163000,575280686,969,969,969,969,0
20230629,162900,575280686,969,969,969,969,0
20230629,162800,575280686,969,969,969,969,7031
20230629,162700,575280686,969,969,969,969,0
20230629,162600,575280686,969,969,969,969,0
20230629,162500,575280686,969,969,969,969,0
20230629,162400,575280686,969,969,969,969,0
20230629,162300,575280686,969,969,969,969,0
20230629,162200,575280686,969,969,969,969,0
20230629,162100,575280686,969,969,969,969,0
20230629,162000,575280686,969,969,969,969,0
20230629,161900,575280686,969,969,969,969,0
20230629,161800,575280686,969,969,969,969,0
20230629,161700,575280686,969,969,969,969,0
20230629,161600,575280686,969,969,969,969,0
20230629,161500,575280686,969,969,969,969,0
20230629,161400,575280686,969,969,969,969,0
20230629,161300,575280686,969,969,969,969,0
20230629,161200,575280686,969,969,969,969,0
20230629,161100,575280686,969,969,969,969,0
20230629,161000,575280686,969,969,969,969,0
20230629,160900,575280686,969,969,969,969,0
20230629,160800,575280686,969,969,969,969,0
20230629,160700,575280686,969,969,969,969,0
20230629,160600,575280686,969,969,969,969,0
20230629,160500,575280686,969,969,969,969,0
20230629,160400,575280686,969,969,969,969,0
20230629,160300,575280686,969,969,969,969,0
20230629,160200,575280686,969,969,969,969,0
20230629,160100,575280686,969,969,969,969,0
20230629,160000,575280686,969,969,969,969,0
20230629,155900,575280686,969,969,969,969,0
20230629,155800,575280686,969,969,969,969,7031
20230629,155700,575280686,969,969,969,969,0
20230629,155600,575280686,969,969,969,969,0
20230629,155500,575280686,969,969,969,969,0
20230629,155400,575280686,969,969,969,969,0
20230629,155300,575280686,969,969,969,969,0
20230629,155200,575280686,969,969,969,969,0
20230629,155100,575280686,969,969,969,969,0
20230629,155000,575280686,969,969,969,969,0
20230629,154900,575280686,969,969,969,969,0
20230629,154800,575280686,969,969,969,969,0
20230629,154700,575280686,969,969,969,969,0
20230629,154600,575280686,969,969,969,969,0
20230629,154500,575280686,969,969,969,969,0
20230629,154400,575280686,969,969,969,969,0
20230629,154300,575280686,969,969,969,969,0
20230629,154200,575280686,969,969,969,969,0
20230629,154100,575280686,969,969,969,969,0
20230629,154000,575280686,969,969,969,969,0
20230629,153900,575280686,969,969,969,969,0
20230629,153800,575280686,969,969,969,969,0
20230629,153700,575280686,969,969,969,969,0
20230629,153600,575280686,969,969,969,969,0
20230629,153500,575280686,969,969,969,969,0
20230629,153400,575280686,969,969,969,969,0
20230629,153300,575280686,969,969,969,969,0
20230629,153200,575280686,969,969,969,969,0
20230629,153100,575280686,969,969,969,969,0
20230629,153000,575280686,969,969,969,969,7031
20230629,152900,568467647,968,968,968,968,0
20230629,152800,568467647,968,968,968,968,0
20230629,152700,568467647,968,968,968,968,0
20230629,152600,568467647,968,968,968,968,0
20230629,152500,568467647,968,968,968,968,0
20230629,152400,568467647,968,968,968,968,0
20230629,152300,568467647,968,968,968,968,0
20230629,152200,568467647,968,968,968,968,0
20230629,152100,568467647,968,968,968,968,0
20230629,152000,568467647,968,968,968,968,0
20230629,151900,568467647,968,968,968,968,10
20230629,151800,568457967,969,969,969,969,0
20230629,151700,568457967,969,969,969,969,0
20230629,151600,568457967,969,969,969,969,0
20230629,151500,568457967,969,961,969,961,399
20230629,151400,568073732,963,963,963,961,14359
20230629,151300,554274511,969,969,969,969,1
20230629,151200,554273542,961,961,961,961,0
20230629,151100,554273542,961,961,961,961,0
20230629,151000,554273542,961,961,961,961,0
20230629,150900,554273542,961,963,963,961,6000
20230629,150800,548506914,966,966,966,966,0
20230629,150700,548506914,966,966,966,966,0
20230629,150600,548506914,966,966,966,966,0
20230629,150500,548506914,966,964,966,964,3000
20230629,150400,545610192,963,963,963,963,0
20230629,150300,545610192,963,963,963,963,1
20230629,150200,545609229,962,962,962,962,0
20230629,150100,545609229,962,962,962,962,0
20230629,150000,545609229,962,963,963,962,325
20230629,145900,545296266,964,964,964,964,32
20230629,145800,545265418,965,965,965,965,0
20230629,145700,545265418,965,965,965,965,200
20230629,145600,545072418,965,965,965,965,0
20230629,145500,545072418,965,965,965,965,5
20230629,145400,545067593,966,965,966,965,2000
20230629,145300,543136078,966,966,966,966,0
20230629,145200,543136078,966,966,966,966,0
20230629,145100,543136078,966,966,966,966,0
20230629,145000,543136078,966,966,966,966,100
20230629,144900,543039478,966,966,966,966,0
20230629,144800,543039478,966,966,966,966,0
20230629,144700,543039478,966,966,966,966,141
20230629,144600,542903272,966,966,966,966,0
20230629,144500,542903272,966,966,966,966,143
20230629,144400,542765134,967,967,967,967,1
20230629,144300,542764167,961,961,961,961,0
20230629,144200,542764167,961,961,961,961,0
20230629,144100,542764167,961,961,961,961,4470
20230629,144000,538468497,967,967,967,967,0
20230629,143900,538468497,967,967,967,967,266
20230629,143800,538211275,967,961,967,961,6001
20230629,143700,532444308,961,962,962,961,300
20230629,143600,532155908,963,963,963,963,0
20230629,143500,532155908,963,963,963,963,0
20230629,143400,532155908,963,963,963,963,0
20230629,143300,532155908,963,963,963,963,0
20230629,143200,532155908,963,963,963,963,65
20230629,143100,532093313,963,963,963,963,135
20230629,143000,531963308,963,963,963,963,107
20230629,142900,531860267,968,968,968,968,0
20230629,142800,531860267,968,968,968,968,0
20230629,142700,531860267,968,968,968,968,500
20230629,142600,531376267,968,968,968,968,0
20230629,142500,531376267,968,968,968,968,0
20230629,142400,531376267,968,968,968,968,0
20230629,142300,531376267,968,968,968,968,30
20230629,142200,531347227,968,968,968,968,0
20230629,142100,531347227,968,968,968,968,0
20230629,142000,531347227,968,968,968,968,0
20230629,141900,531347227,968,968,968,968,1
20230629,141800,531346259,967,966,967,966,2
20230629,141700,531344326,965,964,965,964,1416
20230629,141600,529979102,964,964,964,964,1819
20230629,141500,528225586,963,963,963,963,0
20230629,141400,528225586,963,963,963,963,217
20230629,141300,528016615,963,962,963,962,17542
20230629,141200,511140032,962,962,962,962,1000
20230629,141100,510178032,961,961,961,961,60
20230629,141000,510120372,961,961,961,961,10
20230629,140900,510110762,960,962,962,960,6100
20230629,140800,504252562,962,962,962,962,0
20230629,140700,504252562,962,962,962,962,0
20230629,140600,504252562,962,962,962,962,0
20230629,140500,504252562,962,962,962,962,0
20230629,140400,504252562,962,962,962,962,0
20230629,140300,504252562,962,962,962,962,0
20230629,140200,504252562,962,962,962,962,2000
20230629,140100,502328562,961,961,961,961,0
20230629,140000,502328562,961,962,962,961,143
20230629,135900,502191137,961,961,961,961,109
20230629,135800,502086388,962,962,962,962,1
20230629,135700,502085426,959,959,959,959,3617
20230629,135600,498616723,959,960,960,959,5042
20230629,135500,493779945,962,962,962,962,0
20230629,135400,493779945,962,962,962,962,0
20230629,135300,493779945,962,962,962,962,0
20230629,135200,493779945,962,962,962,962,0
20230629,135100,493779945,962,962,962,962,0
20230629,135000,493779945,962,959,963,959,14367
20230629,134900,479963483,959,959,959,959,0
20230629,134800,479963483,959,960,960,959,518
20230629,134700,479466311,960,960,960,960,0
20230629,134600,479466311,960,960,960,960,0
20230629,134500,479466311,960,960,960,960,100
20230629,134400,479370311,963,963,963,963,0
20230629,134300,479370311,963,963,963,963,0
20230629,134200,479370311,963,963,963,963,500
20230629,134100,478888811,959,959,959,959,0
20230629,134000,478888811,959,959,959,959,4000
20230629,133900,475052811,958,958,958,958,1
20230629,133800,475051853,960,960,960,960,0
20230629,133700,475051853,960,960,960,960,0
20230629,133600,475051853,960,960,960,958,6862
20230629,133500,468470605,960,962,962,960,4000
20230629,133400,464630245,965,965,965,965,0
20230629,133300,464630245,965,965,965,965,0
20230629,133200,464630245,965,965,965,965,0
20230629,133100,464630245,965,965,965,965,0
20230629,133000,464630245,965,965,965,965,15
20230629,132900,464615770,969,969,969,969,0
20230629,132800,464615770,969,969,969,969,0
20230629,132700,464615770,969,968,969,968,1000
20230629,132600,463647330,969,969,969,969,0
20230629,132500,463647330,969,969,969,969,0
20230629,132400,463647330,969,969,969,969,77
20230629,132300,463572717,969,969,969,969,0
20230629,132200,463572717,969,969,969,969,0
20230629,132100,463572717,969,969,969,969,0
20230629,132000,463572717,969,969,969,969,0
20230629,131900,463572717,969,969,969,969,4
20230629,131800,463568841,966,966,966,966,0
20230629,131700,463568841,966,966,966,966,0
20230629,131600,463568841,966,966,966,966,0
20230629,131500,463568841,966,966,966,966,0
20230629,131400,463568841,966,964,966,964,500
20230629,131300,463085985,967,967,967,967,9
20230629,131200,463077282,967,967,967,966,550
20230629,131100,462545434,967,967,967,967,0
20230629,131000,462545434,967,967,967,967,0
20230629,130900,462545434,967,967,967,967,0
20230629,130800,462545434,967,967,967,967,0
20230629,130700,462545434,967,967,967,967,1
20230629,130600,462544467,960,960,960,960,0
20230629,130500,462544467,960,962,962,960,2649
20230629,130400,460001237,961,961,961,961,0
20230629,130300,460001237,961,961,961,961,0
20230629,130200,460001237,961,961,961,961,0
20230629,130100,460001237,961,961,961,961,0
20230629,130000,460001237,961,961,961,961,102
20230629,125900,459903215,969,969,969,969,3
20230629,125800,459900308,970,970,970,970,0
20230629,125700,459900308,970,970,970,970,0
20230629,125600,459900308,970,970,970,970,0
20230629,125500,459900308,970,970,970,970,0
20230629,125400,459900308,970,970,970,970,1
20230629,125300,459899338,966,966,966,966,0
20230629,125200,459899338,966,966,966,966,0
20230629,125100,459899338,966,966,966,966,0
20230629,125000,459899338,966,966,966,966,0
20230629,124900,459899338,966,966,966,966,655
20230629,124800,459266608,970,966,970,966,77
20230629,124700,459192222,970,970,970,970,0
20230629,124600,459192222,970,970,970,970,0
20230629,124500,459192222,970,968,970,968,24
20230629,124400,459168988,968,968,968,968,1
20230629,124300,459168020,966,966,966,966,9
20230629,124200,459159326,966,966,966,966,255
20230629,124100,458912996,969,969,969,969,1
20230629,124000,458912027,966,966,966,966,25
20230629,123900,458887877,970,970,970,970,0
20230629,123800,458887877,970,970,970,970,0
20230629,123700,458887877,970,970,970,970,0
20230629,123600,458887877,970,970,970,970,0
20230629,123500,458887877,970,970,970,970,1
20230629,123400,458886907,969,969,969,969,331
20230629,123300,458566168,972,972,972,972,0
20230629,123200,458566168,972,972,972,972,0
20230629,123100,458566168,972,972,972,969,5
20230629,123000,458561317,969,969,969,969,106
20230629,122900,458458603,973,973,973,973,10
20230629,122800,458448873,973,973,973,973,1
20230629,122700,458447900,970,970,970,970,1
20230629,122600,458446930,970,970,970,970,57
20230629,122500,458391640,976,976,976,976,0
20230629,122400,458391640,976,976,976,976,0
20230629,122300,458391640,976,976,976,976,0
20230629,122200,458391640,976,976,976,976,0
20230629,122100,458391640,976,976,976,976,0
20230629,122000,458391640,976,974,976,974,10000
20230629,121900,448640938,974,967,974,967,12903
20230629,121800,436134295,966,961,966,961,7267
20230629,121700,429119123,961,961,961,961,1544
20230629,121600,427635339,956,956,956,956,60
20230629,121500,427577979,955,959,959,955,4870
20230629,121400,422921529,955,956,956,955,10000
20230629,121300,413371429,955,955,955,955,0
20230629,121200,413371429,955,956,956,955,10000
20230629,121100,403820372,956,956,956,956,0
20230629,121000,403820372,956,956,956,956,0
20230629,120900,403820372,956,956,956,956,6
20230629,120800,403814636,956,956,956,956,570
20230629,120700,403269716,956,956,956,956,0
20230629,120600,403269716,956,957,957,956,1002
20230629,120500,402310890,957,957,957,957,0
20230629,120400,402310890,957,957,957,957,0
20230629,120300,402310890,957,957,957,957,0
20230629,120200,402310890,957,957,957,957,0
20230629,120100,402310890,957,957,957,957,35
20230629,120000,402277395,957,957,957,957,1517
20230629,115900,400825626,957,957,957,957,0
20230629,115800,400825626,957,957,957,957,926
20230629,115700,399939444,958,958,958,958,0
20230629,115600,399939444,958,958,958,958,0
20230629,115500,399939444,958,958,958,958,0
20230629,115400,399939444,958,958,958,958,0
20230629,115300,399939444,958,957,958,957,103
20230629,115200,399840773,957,957,957,956,19
20230629,115100,399822598,960,960,960,960,100
20230629,115000,399726598,960,960,960,959,772
20230629,114900,398985486,960,960,960,960,2000
20230629,114800,397065486,960,960,960,960,0
20230629,114700,397065486,960,960,960,960,0
20230629,114600,397065486,960,960,960,960,1
20230629,114500,397064526,960,960,960,960,0
20230629,114400,397064526,960,960,960,960,67
20230629,114300,397000206,960,960,960,960,973
20230629,114200,396066126,960,960,960,960,0
20230629,114100,396066126,960,960,960,960,0
20230629,114000,396066126,960,960,960,960,0
20230629,113900,396066126,960,960,960,960,5
20230629,113800,396061326,961,961,961,961,0
20230629,113700,396061326,961,961,961,961,0
20230629,113600,396061326,961,961,961,961,0
20230629,113500,396061326,961,960,961,960,2
20230629,113400,396059405,961,957,961,955,675
20230629,113300,395413787,961,961,961,961,0
20230629,113200,395413787,961,961,961,961,0
20230629,113100,395413787,961,961,961,961,0
20230629,113000,395413787,961,961,961,961,20
20230629,112900,395394567,961,961,961,961,0
20230629,112800,395394567,961,961,961,961,0
20230629,112700,395394567,961,961,961,961,625
20230629,112600,394793942,961,961,961,961,1
20230629,112500,394792981,957,957,957,957,0
20230629,112400,394792981,957,960,961,957,2007
20230629,112300,392864283,961,961,961,961,101
20230629,112200,392767222,961,961,961,961,0
20230629,112100,392767222,961,961,961,961,1057
20230629,112000,391751445,961,961,961,961,50
20230629,111900,391703395,961,961,961,961,893
20230629,111800,390845222,961,958,961,958,4898
20230629,111700,386139258,958,958,958,958,0
20230629,111600,386139258,958,958,958,958,0
20230629,111500,386139258,958,958,958,958,1051
20230629,111400,385132400,958,958,958,950,15897
20230629,111300,370009166,951,960,960,951,44000
20230629,111200,328030072,960,960,960,960,0
20230629,111100,328030072,960,960,960,960,0
20230629,111000,328030072,960,962,963,960,52
20230629,110900,327980147,960,960,960,960,0
20230629,110800,327980147,960,962,963,960,460
20230629,110700,327537487,962,962,962,962,500
20230629,110600,327056487,962,960,962,960,5115
20230629,110500,322135883,960,960,960,960,363
20230629,110400,321787403,962,962,962,962,0
20230629,110300,321787403,962,962,962,962,13
20230629,110200,321774897,962,962,962,962,50
20230629,110100,321726797,962,960,962,960,792
20230629,110000,320966325,960,958,960,958,726
20230629,105900,320269715,955,955,955,955,30
20230629,105800,320241065,958,958,958,958,1411
20230629,105700,318889327,951,956,956,951,21005
20230629,105600,298865775,961,961,961,960,40
20230629,105500,298827336,962,958,962,954,10500
20230629,105400,288789644,956,956,956,956,0
20230629,105300,288789644,956,957,957,956,3000
20230629,105200,285919544,957,957,957,957,900
20230629,105100,285058244,956,958,958,956,9500
20230629,105000,275967958,958,958,958,958,500
20230629,104900,275488958,957,959,959,957,1173
20230629,104800,274365499,958,958,958,958,65
20230629,104700,274303229,965,965,965,965,1
20230629,104600,274302264,957,966,966,957,45668
20230629,104500,230456371,964,965,965,964,727
20230629,104400,229755515,964,965,965,964,439
20230629,104300,229331902,964,964,964,964,15
20230629,104200,229317442,964,964,964,964,175
20230629,104100,229148742,964,964,964,964,253
20230629,104000,228904850,964,965,965,964,602
20230629,103900,228324519,965,965,965,965,401
20230629,103800,227937554,966,966,966,964,377
20230629,103700,227573603,965,965,965,965,2000
20230629,103600,225643603,965,965,965,965,0
20230629,103500,225643603,965,965,965,965,47
20230629,103400,225598248,965,965,965,965,72
20230629,103300,225528768,966,966,966,966,270
20230629,103200,225267948,964,964,964,964,0
20230629,103100,225267948,964,964,964,964,2
20230629,103000,225266020,964,964,964,964,27
20230629,102900,225239992,963,962,963,962,4333
20230629,102800,221070022,961,961,961,961,0
20230629,102700,221070022,961,961,961,961,0
20230629,102600,221070022,961,961,961,961,164
20230629,102500,220912418,961,961,961,961,30
20230629,102400,220883588,961,961,961,961,661
20230629,102300,220248367,961,961,961,961,170
20230629,102200,220084997,960,960,960,960,0
20230629,102100,220084997,960,960,960,960,1373
20230629,102000,218766917,960,961,961,960,6020
20230629,101900,212985507,962,962,962,962,4879
20230629,101800,208291909,963,963,963,963,2000
20230629,101700,206365909,962,964,964,962,2451
20230629,101600,204007147,965,968,968,965,16460
20230629,101500,188105637,972,968,972,968,3020
20230629,101400,185182197,970,971,973,970,8755
20230629,101300,176688126,972,972,972,972,90
20230629,101200,176600646,974,974,974,974,50
20230629,101100,176551946,974,974,974,974,100
20230629,101000,176454546,974,974,974,974,0
20230629,100900,176454546,974,974,974,973,300
20230629,100800,176162446,974,974,974,974,0
20230629,100700,176162446,974,974,974,974,292
20230629,100600,175878038,974,975,975,974,1216
20230629,100500,174693276,975,975,975,975,0
20230629,100400,174693276,975,975,975,975,33
20230629,100300,174661101,977,977,977,977,0
20230629,100200,174661101,977,977,977,977,2197
20230629,100100,172514632,977,977,977,977,50
20230629,100000,172465782,977,977,977,977,1
20230629,095900,172464805,975,975,975,975,183
20230629,095800,172286380,975,976,976,975,5185
20230629,095700,167230820,976,976,976,976,0
20230629,095600,167230820,976,976,976,976,0
20230629,095500,167230820,976,976,976,976,0
20230629,095400,167230820,976,976,976,976,0
20230629,095300,167230820,976,974,976,972,11842
20230629,095200,155688526,974,970,974,970,2003
20230629,095100,153745604,970,972,972,970,7965
20230629,095000,146013635,972,972,972,972,1260
20230629,094900,144788915,972,972,972,972,109
20230629,094800,144682967,971,971,971,971,1964
20230629,094700,142775923,971,973,973,971,5400
20230629,094600,137531451,973,973,973,973,16
20230629,094500,137515883,973,972,973,972,774
20230629,094400,136763553,972,973,973,972,9957
20230629,094300,127079517,973,973,973,973,1499
20230629,094200,125620990,973,973,973,973,0
20230629,094100,125620990,973,973,973,973,75
20230629,094000,125548015,971,973,973,971,1775
20230629,093900,123822940,973,971,977,971,572
20230629,093800,123267358,971,973,973,971,10000
20230629,093700,113542142,972,973,973,972,7012
20230629,093600,106719967,977,977,977,977,535
20230629,093500,106197272,980,972,980,972,2500
20230629,093400,103759264,972,978,978,972,26000
20230629,093300,78430937,977,986,986,975,40325
20230629,093200,38849401,986,986,986,986,0
20230629,093100,38849401,986,986,986,986,1186
20230629,093000,37680005,986,986,986,986,0
20230629,092900,37680005,986,986,986,986,0
20230629,092800,37680005,986,986,986,986,34
20230629,092700,37646481,986,986,986,986,0
20230629,092600,37646481,986,986,986,986,0
20230629,092500,37646481,986,986,986,986,0
20230629,092400,37646481,986,986,986,986,0
20230629,092300,37646481,986,986,986,986,500
20230629,092200,37153481,986,986,986,986,278
20230629,092100,36879373,988,988,988,988,0
20230629,092000,36879373,988,988,988,988,5
20230629,091900,36874433,990,986,990,986,7529
20230629,091800,29425248,982,982,982,982,5039
20230629,091700,24476950,982,982,982,982,0
20230629,091600,24476950,982,985,985,982,5000
20230629,091500,19560002,985,986,986,985,3786
20230629,091400,15829792,985,985,985,985,100
20230629,091300,15731292,986,987,987,986,568
20230629,091200,15171164,988,988,988,988,300
20230629,091100,14874764,988,988,988,988,0
20230629,091000,14874764,988,990,990,988,10811
20230629,090900,4172278,990,990,990,990,0
20230629,090800,4172278,990,990,990,990,0
20230629,090700,4172278,990,990,990,990,771
20230629,090600,3408988,996,996,996,996,306
20230629,090500,3104212,996,996,996,996,0
20230629,090400,3104212,996,996,996,996,0
20230629,090300,3104212,996,996,996,990,2041
20230629,090200,1071616,996,996,996,996,0
20230629,090100,1071616,996,991,996,991,21
20230629,090000,1050800,992,1002,1002,991,1060