stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,185700,413968890,1004,1004,1004,1004,2357
20230703,185600,413968890,1004,1004,1004,1004,0
20230703,185500,413968890,1004,1004,1004,1004,0
20230703,185400,413968890,1004,1004,1004,1004,0
20230703,185300,413968890,1004,1004,1004,1004,0
20230703,185200,413968890,1004,1004,1004,1004,0
20230703,185100,413968890,1004,1004,1004,1004,0
20230703,185000,413968890,1004,1004,1004,1004,0
20230703,184900,413968890,1004,1004,1004,1004,0
20230703,184800,413968890,1004,1004,1004,1004,0
20230703,184700,413968890,1004,1004,1004,1004,0
20230703,184600,413968890,1004,1004,1004,1004,0
20230703,184500,413968890,1004,1004,1004,1004,0
20230703,184400,413968890,1004,1004,1004,1004,0
20230703,184300,413968890,1004,1004,1004,1004,0
20230703,184200,413968890,1004,1004,1004,1004,0
20230703,184100,413968890,1004,1004,1004,1004,0
20230703,184000,413968890,1004,1004,1004,1004,0
20230703,183900,413968890,1004,1004,1004,1004,0
20230703,183800,413968890,1004,1004,1004,1004,0
20230703,183700,413968890,1004,1004,1004,1004,0
20230703,183600,413968890,1004,1004,1004,1004,0
20230703,183500,413968890,1004,1004,1004,1004,0
20230703,183400,413968890,1004,1004,1004,1004,0
20230703,183300,413968890,1004,1004,1004,1004,0
20230703,183200,413968890,1004,1004,1004,1004,0
20230703,183100,413968890,1004,1004,1004,1004,0
20230703,183000,413968890,1004,1004,1004,1004,0
20230703,182900,413968890,1004,1004,1004,1004,0
20230703,182800,413968890,1004,1004,1004,1004,0
20230703,182700,413968890,1004,1004,1004,1004,2357
20230703,182600,413968890,1004,1004,1004,1004,0
20230703,182500,413968890,1004,1004,1004,1004,0
20230703,182400,413968890,1004,1004,1004,1004,0
20230703,182300,413968890,1004,1004,1004,1004,0
20230703,182200,413968890,1004,1004,1004,1004,0
20230703,182100,413968890,1004,1004,1004,1004,0
20230703,182000,413968890,1004,1004,1004,1004,0
20230703,181900,413968890,1004,1004,1004,1004,0
20230703,181800,413968890,1004,1004,1004,1004,0
20230703,181700,413968890,1004,1004,1004,1004,0
20230703,181600,413968890,1004,1004,1004,1004,0
20230703,181500,413968890,1004,1004,1004,1004,0
20230703,181400,413968890,1004,1004,1004,1004,0
20230703,181300,413968890,1004,1004,1004,1004,0
20230703,181200,413968890,1004,1004,1004,1004,0
20230703,181100,413968890,1004,1004,1004,1004,0
20230703,181000,413968890,1004,1004,1004,1004,0
20230703,180900,413968890,1004,1004,1004,1004,0
20230703,180800,413968890,1004,1004,1004,1004,0
20230703,180700,413968890,1004,1004,1004,1004,0
20230703,180600,413968890,1004,1004,1004,1004,0
20230703,180500,413968890,1004,1004,1004,1004,0
20230703,180400,413968890,1004,1004,1004,1004,0
20230703,180300,413968890,1004,1004,1004,1004,0
20230703,180200,413968890,1004,1004,1004,1004,0
20230703,180100,413968890,1004,1004,1004,1004,0
20230703,180000,413968890,1004,1004,1004,1004,0
20230703,175900,413968890,1004,1004,1004,1004,0
20230703,175800,413968890,1004,1004,1004,1004,0
20230703,175700,413968890,1004,1004,1004,1004,2357
20230703,175600,413968890,1004,1004,1004,1004,0
20230703,175500,413968890,1004,1004,1004,1004,0
20230703,175400,413968890,1004,1004,1004,1004,0
20230703,175300,413968890,1004,1004,1004,1004,0
20230703,175200,413968890,1004,1004,1004,1004,0
20230703,175100,413968890,1004,1004,1004,1004,0
20230703,175000,413968890,1004,1004,1004,1004,0
20230703,174900,413968890,1004,1004,1004,1004,0
20230703,174800,413968890,1004,1004,1004,1004,0
20230703,174700,413968890,1004,1004,1004,1004,0
20230703,174600,413968890,1004,1004,1004,1004,0
20230703,174500,413968890,1004,1004,1004,1004,0
20230703,174400,413968890,1004,1004,1004,1004,0
20230703,174300,413968890,1004,1004,1004,1004,0
20230703,174200,413968890,1004,1004,1004,1004,0
20230703,174100,413968890,1004,1004,1004,1004,0
20230703,174000,413968890,1004,1004,1004,1004,0
20230703,173900,413968890,1004,1004,1004,1004,0
20230703,173800,413968890,1004,1004,1004,1004,0
20230703,173700,413968890,1004,1004,1004,1004,0
20230703,173600,413968890,1004,1004,1004,1004,0
20230703,173500,413968890,1004,1004,1004,1004,0
20230703,173400,413968890,1004,1004,1004,1004,0
20230703,173300,413968890,1004,1004,1004,1004,0
20230703,173200,413968890,1004,1004,1004,1004,0
20230703,173100,413968890,1004,1004,1004,1004,0
20230703,173000,413968890,1004,1004,1004,1004,0
20230703,172900,413968890,1004,1004,1004,1004,0
20230703,172800,413968890,1004,1004,1004,1004,0
20230703,172700,413968890,1004,1004,1004,1004,2357
20230703,172600,413968890,1004,1004,1004,1004,0
20230703,172500,413968890,1004,1004,1004,1004,0
20230703,172400,413968890,1004,1004,1004,1004,0
20230703,172300,413968890,1004,1004,1004,1004,0
20230703,172200,413968890,1004,1004,1004,1004,0
20230703,172100,413968890,1004,1004,1004,1004,0
20230703,172000,413968890,1004,1004,1004,1004,0
20230703,171900,413968890,1004,1004,1004,1004,0
20230703,171800,413968890,1004,1004,1004,1004,0
20230703,171700,413968890,1004,1004,1004,1004,0
20230703,171600,413968890,1004,1004,1004,1004,0
20230703,171500,413968890,1004,1004,1004,1004,0
20230703,171400,413968890,1004,1004,1004,1004,0
20230703,171300,413968890,1004,1004,1004,1004,0
20230703,171200,413968890,1004,1004,1004,1004,0
20230703,171100,413968890,1004,1004,1004,1004,0
20230703,171000,413968890,1004,1004,1004,1004,0
20230703,170900,413968890,1004,1004,1004,1004,0
20230703,170800,413968890,1004,1004,1004,1004,0
20230703,170700,413968890,1004,1004,1004,1004,0
20230703,170600,413968890,1004,1004,1004,1004,0
20230703,170500,413968890,1004,1004,1004,1004,0
20230703,170400,413968890,1004,1004,1004,1004,0
20230703,170300,413968890,1004,1004,1004,1004,0
20230703,170200,413968890,1004,1004,1004,1004,0
20230703,170100,413968890,1004,1004,1004,1004,0
20230703,170000,413968890,1004,1004,1004,1004,0
20230703,165900,413968890,1004,1004,1004,1004,0
20230703,165800,413968890,1004,1004,1004,1004,0
20230703,165700,413968890,1004,1004,1004,1004,2357
20230703,165600,413968890,1004,1004,1004,1004,0
20230703,165500,413968890,1004,1004,1004,1004,0
20230703,165400,413968890,1004,1004,1004,1004,0
20230703,165300,413968890,1004,1004,1004,1004,0
20230703,165200,413968890,1004,1004,1004,1004,0
20230703,165100,413968890,1004,1004,1004,1004,0
20230703,165000,413968890,1004,1004,1004,1004,0
20230703,164900,413968890,1004,1004,1004,1004,0
20230703,164800,413968890,1004,1004,1004,1004,0
20230703,164700,413968890,1004,1004,1004,1004,0
20230703,164600,413968890,1004,1004,1004,1004,0
20230703,164500,413968890,1004,1004,1004,1004,0
20230703,164400,413968890,1004,1004,1004,1004,0
20230703,164300,413968890,1004,1004,1004,1004,0
20230703,164200,413968890,1004,1004,1004,1004,0
20230703,164100,413968890,1004,1004,1004,1004,0
20230703,164000,413968890,1004,1004,1004,1004,0
20230703,163900,413968890,1004,1004,1004,1004,0
20230703,163800,413968890,1004,1004,1004,1004,0
20230703,163700,413968890,1004,1004,1004,1004,0
20230703,163600,413968890,1004,1004,1004,1004,0
20230703,163500,413968890,1004,1004,1004,1004,0
20230703,163400,413968890,1004,1004,1004,1004,0
20230703,163300,413968890,1004,1004,1004,1004,0
20230703,163200,413968890,1004,1004,1004,1004,0
20230703,163100,413968890,1004,1004,1004,1004,0
20230703,163000,413968890,1004,1004,1004,1004,0
20230703,162900,413968890,1004,1004,1004,1004,0
20230703,162800,413968890,1004,1004,1004,1004,0
20230703,162700,413968890,1004,1004,1004,1004,2357
20230703,162600,413968890,1004,1004,1004,1004,0
20230703,162500,413968890,1004,1004,1004,1004,0
20230703,162400,413968890,1004,1004,1004,1004,0
20230703,162300,413968890,1004,1004,1004,1004,0
20230703,162200,413968890,1004,1004,1004,1004,0
20230703,162100,413968890,1004,1004,1004,1004,0
20230703,162000,413968890,1004,1004,1004,1004,0
20230703,161900,413968890,1004,1004,1004,1004,0
20230703,161800,413968890,1004,1004,1004,1004,0
20230703,161700,413968890,1004,1004,1004,1004,0
20230703,161600,413968890,1004,1004,1004,1004,0
20230703,161500,413968890,1004,1004,1004,1004,0
20230703,161400,413968890,1004,1004,1004,1004,0
20230703,161300,413968890,1004,1004,1004,1004,0
20230703,161200,413968890,1004,1004,1004,1004,0
20230703,161100,413968890,1004,1004,1004,1004,0
20230703,161000,413968890,1004,1004,1004,1004,0
20230703,160900,413968890,1004,1004,1004,1004,0
20230703,160800,413968890,1004,1004,1004,1004,0
20230703,160700,413968890,1004,1004,1004,1004,0
20230703,160600,413968890,1004,1004,1004,1004,0
20230703,160500,413968890,1004,1004,1004,1004,0
20230703,160400,413968890,1004,1004,1004,1004,0
20230703,160300,413968890,1004,1004,1004,1004,0
20230703,160200,413968890,1004,1004,1004,1004,0
20230703,160100,413968890,1004,1004,1004,1004,0
20230703,160000,413968890,1004,1004,1004,1004,0
20230703,155900,413968890,1004,1004,1004,1004,0
20230703,155800,413968890,1004,1004,1004,1004,0
20230703,155700,413968890,1004,1004,1004,1004,2357
20230703,155600,413968890,1004,1004,1004,1004,0
20230703,155500,413968890,1004,1004,1004,1004,0
20230703,155400,413968890,1004,1004,1004,1004,0
20230703,155300,413968890,1004,1004,1004,1004,0
20230703,155200,413968890,1004,1004,1004,1004,0
20230703,155100,413968890,1004,1004,1004,1004,0
20230703,155000,413968890,1004,1004,1004,1004,0
20230703,154900,413968890,1004,1004,1004,1004,0
20230703,154800,413968890,1004,1004,1004,1004,0
20230703,154700,413968890,1004,1004,1004,1004,0
20230703,154600,413968890,1004,1004,1004,1004,0
20230703,154500,413968890,1004,1004,1004,1004,0
20230703,154400,413968890,1004,1004,1004,1004,0
20230703,154300,413968890,1004,1004,1004,1004,0
20230703,154200,413968890,1004,1004,1004,1004,0
20230703,154100,413968890,1004,1004,1004,1004,0
20230703,154000,413968890,1004,1004,1004,1004,0
20230703,153900,413968890,1004,1004,1004,1004,0
20230703,153800,413968890,1004,1004,1004,1004,0
20230703,153700,413968890,1004,1004,1004,1004,0
20230703,153600,413968890,1004,1004,1004,1004,0
20230703,153500,413968890,1004,1004,1004,1004,0
20230703,153400,413968890,1004,1004,1004,1004,0
20230703,153300,413968890,1004,1004,1004,1004,0
20230703,153200,413968890,1004,1004,1004,1004,0
20230703,153100,413968890,1004,1004,1004,1004,0
20230703,153000,413968890,1004,1004,1004,1004,2357
20230703,152900,411602462,1005,1005,1005,1005,0
20230703,152800,411602462,1005,1005,1005,1005,0
20230703,152700,411602462,1005,1005,1005,1005,0
20230703,152600,411602462,1005,1005,1005,1005,0
20230703,152500,411602462,1005,1005,1005,1005,0
20230703,152400,411602462,1005,1005,1005,1005,0
20230703,152300,411602462,1005,1005,1005,1005,0
20230703,152200,411602462,1005,1005,1005,1005,0
20230703,152100,411602462,1005,1005,1005,1005,0
20230703,152000,411602462,1005,1005,1005,1005,0
20230703,151900,411602462,1005,1004,1005,1004,2260
20230703,151800,409331670,1004,1004,1004,1004,0
20230703,151700,409331670,1004,1004,1004,1004,2000
20230703,151600,407323670,1004,1002,1004,1002,194
20230703,151500,407128934,1000,1000,1000,1000,0
20230703,151400,407128934,1000,1000,1000,1000,0
20230703,151300,407128934,1000,1000,1000,1000,0
20230703,151200,407128934,1000,1000,1000,1000,300
20230703,151100,406828934,1000,1002,1003,1000,11293
20230703,151000,395522064,1000,1000,1000,1000,1
20230703,150900,395521064,1002,1002,1002,1002,0
20230703,150800,395521064,1002,1002,1002,1002,35
20230703,150700,395485994,1002,1002,1002,1002,0
20230703,150600,395485994,1002,1002,1002,1002,1000
20230703,150500,394483994,1003,1003,1003,1003,0
20230703,150400,394483994,1003,1003,1003,1003,0
20230703,150300,394483994,1003,999,1003,999,2
20230703,150200,394481992,1003,1003,1003,1003,1
20230703,150100,394480989,999,999,999,999,0
20230703,150000,394480989,999,999,999,999,16
20230703,145900,394465005,1000,1003,1003,1000,201
20230703,145800,394264002,999,999,999,999,0
20230703,145700,394264002,999,999,999,999,0
20230703,145600,394264002,999,999,999,999,2500
20230703,145500,391766502,999,999,999,999,0
20230703,145400,391766502,999,999,999,999,3
20230703,145300,391763505,999,999,999,999,1
20230703,145200,391762506,1003,1003,1003,1003,0
20230703,145100,391762506,1003,1003,1003,1003,0
20230703,145000,391762506,1003,1003,1003,1003,0
20230703,144900,391762506,1003,1003,1003,1003,0
20230703,144800,391762506,1003,1003,1003,1003,0
20230703,144700,391762506,1003,1003,1003,1003,1700
20230703,144600,390057406,1003,1003,1003,1003,0
20230703,144500,390057406,1003,1003,1003,1003,0
20230703,144400,390057406,1003,1003,1003,1003,0
20230703,144300,390057406,1003,1003,1003,1003,0
20230703,144200,390057406,1003,1003,1003,1003,0
20230703,144100,390057406,1003,1003,1003,1003,0
20230703,144000,390057406,1003,1003,1003,1003,0
20230703,143900,390057406,1003,999,1003,999,6500
20230703,143800,383557906,1003,1003,1003,1003,0
20230703,143700,383557906,1003,1003,1003,1003,0
20230703,143600,383557906,1003,1003,1003,1003,0
20230703,143500,383557906,1003,1003,1003,1003,1
20230703,143400,383556903,999,999,999,999,0
20230703,143300,383556903,999,999,999,999,20
20230703,143200,383536923,1003,1003,1003,1003,0
20230703,143100,383536923,1003,1003,1003,1003,1
20230703,143000,383535920,999,999,999,999,33
20230703,142900,383502953,1003,1003,1003,1003,0
20230703,142800,383502953,1003,1003,1003,1003,0
20230703,142700,383502953,1003,999,1003,999,816
20230703,142600,382687765,999,999,999,999,0
20230703,142500,382687765,999,1003,1003,999,257
20230703,142400,382430817,1004,1004,1004,1004,0
20230703,142300,382430817,1004,1004,1004,1004,0
20230703,142200,382430817,1004,1004,1004,1004,0
20230703,142100,382430817,1004,1004,1004,1004,0
20230703,142000,382430817,1004,1004,1004,1004,5212
20230703,141900,377197969,1004,1004,1004,1004,0
20230703,141800,377197969,1004,1004,1004,1004,1
20230703,141700,377196965,1004,1004,1005,1004,1710
20230703,141600,375479225,1003,1002,1003,1002,25650
20230703,141500,349775925,1001,1001,1001,1001,5
20230703,141400,349770920,999,999,999,999,547
20230703,141300,349224467,1002,1002,1002,1002,0
20230703,141200,349224467,1002,1002,1002,1002,1
20230703,141100,349223465,1000,1000,1000,1000,0
20230703,141000,349223465,1000,1000,1000,999,3
20230703,140900,349220466,999,1000,1000,999,6123
20230703,140800,343102588,1000,1000,1000,1000,2000
20230703,140700,341102588,1003,1003,1003,1003,0
20230703,140600,341102588,1003,1003,1003,1003,0
20230703,140500,341102588,1003,1003,1003,1003,0
20230703,140400,341102588,1003,1003,1003,1003,0
20230703,140300,341102588,1003,1003,1003,1003,1
20230703,140200,341101585,999,999,999,999,0
20230703,140100,341101585,999,999,999,999,0
20230703,140000,341101585,999,999,999,999,29
20230703,135900,341072614,1004,1004,1004,1004,0
20230703,135800,341072614,1004,1004,1004,1004,0
20230703,135700,341072614,1004,1004,1004,1004,0
20230703,135600,341072614,1004,1004,1004,1004,0
20230703,135500,341072614,1004,1004,1004,1004,0
20230703,135400,341072614,1004,1004,1004,1004,0
20230703,135300,341072614,1004,1004,1004,1004,0
20230703,135200,341072614,1004,1004,1004,1004,0
20230703,135100,341072614,1004,1004,1004,1004,0
20230703,135000,341072614,1004,1004,1004,1004,1000
20230703,134900,340068614,1005,1005,1005,1005,0
20230703,134800,340068614,1005,1005,1005,1005,0
20230703,134700,340068614,1005,1005,1005,1005,0
20230703,134600,340068614,1005,1006,1006,1005,3034
20230703,134500,337017482,1006,1006,1006,1006,3190
20230703,134400,333808342,1007,1007,1007,1007,0
20230703,134300,333808342,1007,1007,1007,1007,0
20230703,134200,333808342,1007,1007,1007,1007,0
20230703,134100,333808342,1007,1007,1007,1007,0
20230703,134000,333808342,1007,1007,1007,1007,0
20230703,133900,333808342,1007,1007,1007,1007,0
20230703,133800,333808342,1007,1007,1007,1007,0
20230703,133700,333808342,1007,1007,1007,1007,0
20230703,133600,333808342,1007,1007,1007,1007,0
20230703,133500,333808342,1007,1007,1007,1007,0
20230703,133400,333808342,1007,1007,1007,1007,0
20230703,133300,333808342,1007,1007,1007,1007,0
20230703,133200,333808342,1007,1007,1007,1007,0
20230703,133100,333808342,1007,1007,1007,1007,0
20230703,133000,333808342,1007,1007,1007,1007,0
20230703,132900,333808342,1007,1007,1007,1007,0
20230703,132800,333808342,1007,1007,1007,1007,0
20230703,132700,333808342,1007,1007,1007,1007,0
20230703,132600,333808342,1007,1007,1007,1007,0
20230703,132500,333808342,1007,1007,1007,1007,3
20230703,132400,333805321,1007,1007,1007,1007,0
20230703,132300,333805321,1007,1007,1007,1007,0
20230703,132200,333805321,1007,1007,1007,1007,0
20230703,132100,333805321,1007,1007,1007,1007,0
20230703,132000,333805321,1007,1007,1007,1007,0
20230703,131900,333805321,1007,1007,1007,1007,1
20230703,131800,333804314,1006,1003,1006,1003,10000
20230703,131700,323750579,1000,1000,1000,1000,33
20230703,131600,323717579,998,999,1000,998,1691
20230703,131500,322027730,1000,1000,1000,1000,107
20230703,131400,321920730,1000,1000,1000,1000,0
20230703,131300,321920730,1000,1000,1000,1000,2300
20230703,131200,319620730,1004,1004,1004,1004,0
20230703,131100,319620730,1004,1004,1004,1004,0
20230703,131000,319620730,1004,1004,1004,1004,0
20230703,130900,319620730,1004,1004,1004,1004,0
20230703,130800,319620730,1004,1000,1004,1000,801
20230703,130700,318819726,1004,1004,1004,1004,1
20230703,130600,318818722,1006,1006,1006,1006,0
20230703,130500,318818722,1006,1006,1006,1006,0
20230703,130400,318818722,1006,1006,1006,1006,0
20230703,130300,318818722,1006,1006,1006,1006,0
20230703,130200,318818722,1006,1006,1006,1006,0
20230703,130100,318818722,1006,1006,1006,1006,0
20230703,130000,318818722,1006,1007,1007,1006,31
20230703,125900,318787535,1006,1006,1006,1006,55
20230703,125800,318732205,1006,1006,1006,1006,0
20230703,125700,318732205,1006,1006,1006,1006,23
20230703,125600,318709067,1006,1006,1006,1006,63
20230703,125500,318645689,1006,1006,1006,1006,586
20230703,125400,318056173,1006,1006,1008,1005,1135
20230703,125300,316914366,1007,1005,1007,1005,1187
20230703,125200,315719167,1006,1004,1006,1004,1399
20230703,125100,314312593,1004,1004,1004,1004,45
20230703,125000,314267413,1004,1004,1004,1004,43
20230703,124900,314224241,1007,1006,1007,1006,1186
20230703,124800,313030939,1007,1007,1007,1007,0
20230703,124700,313030939,1007,1007,1007,1007,0
20230703,124600,313030939,1007,1007,1007,1007,110
20230703,124500,312920169,1007,1007,1007,1007,1
20230703,124400,312919162,1006,1006,1006,1006,0
20230703,124300,312919162,1006,1007,1007,1005,2046
20230703,124200,310862929,1006,1005,1006,1005,1094
20230703,124100,309762521,1005,1005,1005,1005,0
20230703,124000,309762521,1005,1005,1005,1005,1
20230703,123900,309761516,998,998,998,998,1
20230703,123800,309760518,1006,1006,1006,1006,0
20230703,123700,309760518,1006,1007,1007,1006,63
20230703,123600,309697139,1004,1004,1004,1004,0
20230703,123500,309697139,1004,1007,1008,1004,40
20230703,123400,309656957,1008,1007,1008,1007,43
20230703,123300,309613655,1009,1007,1009,1007,1089
20230703,123200,308517028,1009,1007,1009,1007,45
20230703,123100,308471711,1009,1009,1009,1009,1
20230703,123000,308470702,1007,1012,1012,1007,1202
20230703,122900,307259683,1007,1007,1012,1007,15803
20230703,122800,291310376,1006,1006,1006,1006,1647
20230703,122700,289653494,1005,1005,1005,1004,6102
20230703,122600,283520987,1005,1005,1005,1005,0
20230703,122500,283520987,1005,1005,1005,1005,0
20230703,122400,283520987,1005,1005,1005,1005,1
20230703,122300,283519982,1004,1004,1004,1004,6
20230703,122200,283513958,1004,1004,1004,1004,28
20230703,122100,283485846,1004,1005,1005,1004,131
20230703,122000,283354201,1006,1007,1007,1006,653
20230703,121900,282696983,1007,1006,1007,1006,52
20230703,121800,282644670,1006,1005,1007,1005,11601
20230703,121700,270974157,1005,1005,1005,1005,0
20230703,121600,270974157,1005,1005,1005,1005,0
20230703,121500,270974157,1005,1005,1005,1004,5
20230703,121400,270969135,1006,1005,1006,1005,99
20230703,121300,270869639,1006,1006,1006,1006,1
20230703,121200,270868633,1005,1002,1005,1002,13991
20230703,121100,256831368,1002,1001,1002,1001,472
20230703,121000,256358895,1001,999,1001,999,5177
20230703,120900,251179635,999,995,999,994,285
20230703,120800,250895660,993,993,993,993,52
20230703,120700,250844024,1001,1001,1001,1001,0
20230703,120600,250844024,1001,1001,1001,1001,0
20230703,120500,250844024,1001,1001,1001,1001,0
20230703,120400,250844024,1001,1001,1001,1001,0
20230703,120300,250844024,1001,1000,1001,1000,32506
20230703,120200,218336394,1000,997,1000,997,14080
20230703,120100,204276691,996,996,996,996,0
20230703,120000,204276691,996,996,996,996,1
20230703,115900,204275695,996,996,996,996,0
20230703,115800,204275695,996,995,996,995,5243
20230703,115700,199057586,995,995,995,995,215
20230703,115600,198843661,995,992,995,992,5866
20230703,115500,193008041,995,995,995,995,1
20230703,115400,193007046,988,995,995,988,2001
20230703,115300,191016058,995,995,995,995,0
20230703,115200,191016058,995,995,995,995,0
20230703,115100,191016058,995,995,995,995,0
20230703,115000,191016058,995,995,995,995,0
20230703,114900,191016058,995,995,995,995,1
20230703,114800,191015063,988,992,992,988,1032
20230703,114700,189991394,993,993,993,993,155
20230703,114600,189837479,997,997,997,997,0
20230703,114500,189837479,997,997,997,997,0
20230703,114400,189837479,997,997,997,997,0
20230703,114300,189837479,997,997,997,997,0
20230703,114200,189837479,997,997,997,997,0
20230703,114100,189837479,997,997,997,997,0
20230703,114000,189837479,997,997,997,997,0
20230703,113900,189837479,997,997,997,997,0
20230703,113800,189837479,997,997,997,997,0
20230703,113700,189837479,997,994,997,993,248
20230703,113600,189591210,998,998,998,998,0
20230703,113500,189591210,998,995,998,995,3002
20230703,113400,186595390,996,996,996,995,4
20230703,113300,186591407,997,998,998,997,3
20230703,113200,186588415,997,998,999,997,89
20230703,113100,186499508,998,998,998,997,68
20230703,113000,186431659,999,998,999,998,16
20230703,112900,186415678,998,999,999,998,5
20230703,112800,186410685,1000,999,1000,999,100
20230703,112700,186310688,1000,1000,1000,1000,0
20230703,112600,186310688,1000,1000,1000,1000,0
20230703,112500,186310688,1000,1000,1001,1000,11782
20230703,112400,174518688,1000,997,1001,997,10235
20230703,112300,164276805,999,997,1000,997,875
20230703,112200,163403625,1000,997,1000,997,304
20230703,112100,163100527,989,998,998,989,246
20230703,112000,162855532,1001,1000,1001,998,3844
20230703,111900,159011741,1001,997,1001,997,7281
20230703,111800,151735640,998,996,998,995,390
20230703,111700,151347309,999,998,999,998,323
20230703,111600,151024731,996,994,998,994,12045
20230703,111500,139028698,995,995,995,995,0
20230703,111400,139028698,995,992,996,989,14393
20230703,111300,124716274,992,989,992,989,4303
20230703,111200,120455459,988,988,988,988,650
20230703,111100,119813259,988,988,988,988,0
20230703,111000,119813259,988,988,988,987,2336
20230703,110900,117505317,987,985,987,985,3288
20230703,110800,114261910,987,987,987,987,0
20230703,110700,114261910,987,987,987,987,0
20230703,110600,114261910,987,987,987,987,0
20230703,110500,114261910,987,987,987,987,0
20230703,110400,114261910,987,987,987,987,0
20230703,110300,114261910,987,987,987,987,0
20230703,110200,114261910,987,987,987,987,0
20230703,110100,114261910,987,986,987,986,2595
20230703,110000,111701841,981,981,981,981,0
20230703,105900,111701841,981,982,982,981,165
20230703,105800,111539902,987,987,987,987,0
20230703,105700,111539902,987,986,987,985,3
20230703,105600,111536944,981,986,986,981,10001
20230703,105500,101722911,982,983,983,982,9000
20230703,105400,92884871,988,988,988,988,16
20230703,105300,92869063,988,988,988,988,0
20230703,105200,92869063,988,988,988,988,0
20230703,105100,92869063,988,988,988,988,0
20230703,105000,92869063,988,988,988,988,0
20230703,104900,92869063,988,986,988,986,1952
20230703,104800,90942489,986,987,987,986,1250
20230703,104700,89708788,981,981,981,981,0
20230703,104600,89708788,981,981,981,981,200
20230703,104500,89512588,988,988,988,988,0
20230703,104400,89512588,988,988,988,988,1
20230703,104300,89511600,987,987,987,987,1290
20230703,104200,88238370,987,986,987,986,538
20230703,104100,87707801,986,986,986,986,1000
20230703,104000,86721801,987,987,987,987,168
20230703,103900,86555985,986,986,986,986,67
20230703,103800,86489923,986,986,986,986,0
20230703,103700,86489923,986,986,986,986,1
20230703,103600,86488937,978,986,986,978,2064
20230703,103500,84454345,986,986,986,986,0
20230703,103400,84454345,986,986,986,986,0
20230703,103300,84454345,986,981,986,981,10000
20230703,103200,74610636,982,982,982,982,0
20230703,103100,74610636,982,982,982,982,3001
20230703,103000,71663654,981,981,981,981,2
20230703,102900,71661692,981,981,981,981,690
20230703,102800,70984802,981,981,981,981,1400
20230703,102700,69611402,975,975,975,975,447
20230703,102600,69175577,980,980,980,980,500
20230703,102500,68685577,980,980,980,980,0
20230703,102400,68685577,980,980,980,980,1000
20230703,102300,67705577,985,985,985,985,0
20230703,102200,67705577,985,985,985,985,0
20230703,102100,67705577,985,985,985,985,0
20230703,102000,67705577,985,985,985,985,0
20230703,101900,67705577,985,979,985,979,20000
20230703,101800,48035613,979,977,980,977,4115
20230703,101700,44005455,978,975,978,971,523
20230703,101600,43497407,979,977,979,977,642
20230703,101500,42869009,976,976,976,976,20
20230703,101400,42849489,977,979,979,977,5414
20230703,101300,37550011,979,979,979,979,11
20230703,101200,37539242,979,979,979,979,0
20230703,101100,37539242,979,979,979,979,2624
20230703,101000,34970346,979,979,979,979,0
20230703,100900,34970346,979,979,979,979,1830
20230703,100800,33178776,979,979,979,979,0
20230703,100700,33178776,979,978,979,978,236
20230703,100600,32947967,977,977,977,977,29
20230703,100500,32919634,975,975,975,975,0
20230703,100400,32919634,975,975,975,975,1000
20230703,100300,31944634,975,975,975,975,0
20230703,100200,31944634,975,975,975,975,0
20230703,100100,31944634,975,975,975,975,0
20230703,100000,31944634,975,975,975,975,142
20230703,095900,31806184,978,976,978,976,670
20230703,095800,31152085,975,975,975,975,0
20230703,095700,31152085,975,971,975,971,1813
20230703,095600,29384708,972,972,972,972,8
20230703,095500,29376932,973,973,973,973,7
20230703,095400,29370121,973,974,974,973,2
20230703,095300,29368174,975,975,975,975,0
20230703,095200,29368174,975,972,975,972,970
20230703,095100,28424684,971,971,971,971,100
20230703,095000,28327584,971,971,971,971,59
20230703,094900,28270295,970,970,970,970,0
20230703,094800,28270295,970,970,970,970,0
20230703,094700,28270295,970,970,970,970,0
20230703,094600,28270295,970,970,970,970,0
20230703,094500,28270295,970,970,970,970,0
20230703,094400,28270295,970,970,970,970,1000
20230703,094300,27300295,970,970,970,970,1
20230703,094200,27299325,971,970,971,970,6
20230703,094100,27293503,969,969,969,969,1
20230703,094000,27292534,973,973,973,973,0
20230703,093900,27292534,973,973,973,973,0
20230703,093800,27292534,973,973,973,973,0
20230703,093700,27292534,973,970,973,969,5002
20230703,093600,22440700,973,973,973,973,1
20230703,093500,22439727,972,970,972,970,3814
20230703,093400,18735144,970,969,970,969,1143
20230703,093300,17627470,969,969,969,969,0
20230703,093200,17627470,969,969,969,969,0
20230703,093100,17627470,969,969,969,969,0
20230703,093000,17627470,969,969,969,969,3
20230703,092900,17624563,970,970,970,970,0
20230703,092800,17624563,970,970,970,970,0
20230703,092700,17624563,970,970,970,970,0
20230703,092600,17624563,970,970,970,970,0
20230703,092500,17624563,970,970,970,970,100
20230703,092400,17527563,970,970,970,970,0
20230703,092300,17527563,970,970,970,970,0
20230703,092200,17527563,970,970,970,970,0
20230703,092100,17527563,970,970,970,970,7
20230703,092000,17520773,970,970,970,970,0
20230703,091900,17520773,970,966,970,966,26
20230703,091800,17495653,966,966,966,966,1035
20230703,091700,16495843,971,971,971,971,0
20230703,091600,16495843,971,971,971,971,501
20230703,091500,16009372,970,970,970,970,0
20230703,091400,16009372,970,970,970,970,1700
20230703,091300,14360372,970,970,970,970,0
20230703,091200,14360372,970,967,970,967,93
20230703,091100,14270438,967,967,967,967,380
20230703,091000,13902978,966,966,966,965,216
20230703,090900,13694327,966,962,970,962,1398
20230703,090800,12345186,962,963,963,962,320
20230703,090700,12037296,963,959,963,955,8770
20230703,090600,3648392,965,959,965,959,2
20230703,090500,3646468,965,965,965,965,100
20230703,090400,3549968,974,974,974,974,0
20230703,090300,3549968,974,974,975,974,32
20230703,090200,3518790,975,967,975,967,113
20230703,090100,3409027,967,956,967,956,40
20230703,090000,3370708,956,956,961,956,3518