stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,185800,259411373,989,989,989,989,2085
20230704,185700,259411373,989,989,989,989,0
20230704,185600,259411373,989,989,989,989,0
20230704,185500,259411373,989,989,989,989,0
20230704,185400,259411373,989,989,989,989,0
20230704,185300,259411373,989,989,989,989,0
20230704,185200,259411373,989,989,989,989,0
20230704,185100,259411373,989,989,989,989,0
20230704,185000,259411373,989,989,989,989,0
20230704,184900,259411373,989,989,989,989,0
20230704,184800,259411373,989,989,989,989,0
20230704,184700,259411373,989,989,989,989,0
20230704,184600,259411373,989,989,989,989,0
20230704,184500,259411373,989,989,989,989,0
20230704,184400,259411373,989,989,989,989,0
20230704,184300,259411373,989,989,989,989,0
20230704,184200,259411373,989,989,989,989,0
20230704,184100,259411373,989,989,989,989,0
20230704,184000,259411373,989,989,989,989,0
20230704,183900,259411373,989,989,989,989,0
20230704,183800,259411373,989,989,989,989,0
20230704,183700,259411373,989,989,989,989,0
20230704,183600,259411373,989,989,989,989,0
20230704,183500,259411373,989,989,989,989,0
20230704,183400,259411373,989,989,989,989,0
20230704,183300,259411373,989,989,989,989,0
20230704,183200,259411373,989,989,989,989,0
20230704,183100,259411373,989,989,989,989,0
20230704,183000,259411373,989,989,989,989,0
20230704,182900,259411373,989,989,989,989,0
20230704,182800,259411373,989,989,989,989,2085
20230704,182700,259411373,989,989,989,989,0
20230704,182600,259411373,989,989,989,989,0
20230704,182500,259411373,989,989,989,989,0
20230704,182400,259411373,989,989,989,989,0
20230704,182300,259411373,989,989,989,989,0
20230704,182200,259411373,989,989,989,989,0
20230704,182100,259411373,989,989,989,989,0
20230704,182000,259411373,989,989,989,989,0
20230704,181900,259411373,989,989,989,989,0
20230704,181800,259411373,989,989,989,989,0
20230704,181700,259411373,989,989,989,989,0
20230704,181600,259411373,989,989,989,989,0
20230704,181500,259411373,989,989,989,989,0
20230704,181400,259411373,989,989,989,989,0
20230704,181300,259411373,989,989,989,989,0
20230704,181200,259411373,989,989,989,989,0
20230704,181100,259411373,989,989,989,989,0
20230704,181000,259411373,989,989,989,989,0
20230704,180900,259411373,989,989,989,989,0
20230704,180800,259411373,989,989,989,989,0
20230704,180700,259411373,989,989,989,989,0
20230704,180600,259411373,989,989,989,989,0
20230704,180500,259411373,989,989,989,989,0
20230704,180400,259411373,989,989,989,989,0
20230704,180300,259411373,989,989,989,989,0
20230704,180200,259411373,989,989,989,989,0
20230704,180100,259411373,989,989,989,989,0
20230704,180000,259411373,989,989,989,989,0
20230704,175900,259411373,989,989,989,989,0
20230704,175800,259411373,989,989,989,989,2085
20230704,175700,259411373,989,989,989,989,0
20230704,175600,259411373,989,989,989,989,0
20230704,175500,259411373,989,989,989,989,0
20230704,175400,259411373,989,989,989,989,0
20230704,175300,259411373,989,989,989,989,0
20230704,175200,259411373,989,989,989,989,0
20230704,175100,259411373,989,989,989,989,0
20230704,175000,259411373,989,989,989,989,0
20230704,174900,259411373,989,989,989,989,0
20230704,174800,259411373,989,989,989,989,0
20230704,174700,259411373,989,989,989,989,0
20230704,174600,259411373,989,989,989,989,0
20230704,174500,259411373,989,989,989,989,0
20230704,174400,259411373,989,989,989,989,0
20230704,174300,259411373,989,989,989,989,0
20230704,174200,259411373,989,989,989,989,0
20230704,174100,259411373,989,989,989,989,0
20230704,174000,259411373,989,989,989,989,0
20230704,173900,259411373,989,989,989,989,0
20230704,173800,259411373,989,989,989,989,0
20230704,173700,259411373,989,989,989,989,0
20230704,173600,259411373,989,989,989,989,0
20230704,173500,259411373,989,989,989,989,0
20230704,173400,259411373,989,989,989,989,0
20230704,173300,259411373,989,989,989,989,0
20230704,173200,259411373,989,989,989,989,0
20230704,173100,259411373,989,989,989,989,0
20230704,173000,259411373,989,989,989,989,0
20230704,172900,259411373,989,989,989,989,0
20230704,172800,259411373,989,989,989,989,2085
20230704,172700,259411373,989,989,989,989,0
20230704,172600,259411373,989,989,989,989,0
20230704,172500,259411373,989,989,989,989,0
20230704,172400,259411373,989,989,989,989,0
20230704,172300,259411373,989,989,989,989,0
20230704,172200,259411373,989,989,989,989,0
20230704,172100,259411373,989,989,989,989,0
20230704,172000,259411373,989,989,989,989,0
20230704,171900,259411373,989,989,989,989,0
20230704,171800,259411373,989,989,989,989,0
20230704,171700,259411373,989,989,989,989,0
20230704,171600,259411373,989,989,989,989,0
20230704,171500,259411373,989,989,989,989,0
20230704,171400,259411373,989,989,989,989,0
20230704,171300,259411373,989,989,989,989,0
20230704,171200,259411373,989,989,989,989,0
20230704,171100,259411373,989,989,989,989,0
20230704,171000,259411373,989,989,989,989,0
20230704,170900,259411373,989,989,989,989,0
20230704,170800,259411373,989,989,989,989,0
20230704,170700,259411373,989,989,989,989,0
20230704,170600,259411373,989,989,989,989,0
20230704,170500,259411373,989,989,989,989,0
20230704,170400,259411373,989,989,989,989,0
20230704,170300,259411373,989,989,989,989,0
20230704,170200,259411373,989,989,989,989,0
20230704,170100,259411373,989,989,989,989,0
20230704,170000,259411373,989,989,989,989,0
20230704,165900,259411373,989,989,989,989,0
20230704,165800,259411373,989,989,989,989,2085
20230704,165700,259411373,989,989,989,989,0
20230704,165600,259411373,989,989,989,989,0
20230704,165500,259411373,989,989,989,989,0
20230704,165400,259411373,989,989,989,989,0
20230704,165300,259411373,989,989,989,989,0
20230704,165200,259411373,989,989,989,989,0
20230704,165100,259411373,989,989,989,989,0
20230704,165000,259411373,989,989,989,989,0
20230704,164900,259411373,989,989,989,989,0
20230704,164800,259411373,989,989,989,989,0
20230704,164700,259411373,989,989,989,989,0
20230704,164600,259411373,989,989,989,989,0
20230704,164500,259411373,989,989,989,989,0
20230704,164400,259411373,989,989,989,989,0
20230704,164300,259411373,989,989,989,989,0
20230704,164200,259411373,989,989,989,989,0
20230704,164100,259411373,989,989,989,989,0
20230704,164000,259411373,989,989,989,989,0
20230704,163900,259411373,989,989,989,989,0
20230704,163800,259411373,989,989,989,989,0
20230704,163700,259411373,989,989,989,989,0
20230704,163600,259411373,989,989,989,989,0
20230704,163500,259411373,989,989,989,989,0
20230704,163400,259411373,989,989,989,989,0
20230704,163300,259411373,989,989,989,989,0
20230704,163200,259411373,989,989,989,989,0
20230704,163100,259411373,989,989,989,989,0
20230704,163000,259411373,989,989,989,989,0
20230704,162900,259411373,989,989,989,989,0
20230704,162800,259411373,989,989,989,989,2085
20230704,162700,259411373,989,989,989,989,0
20230704,162600,259411373,989,989,989,989,0
20230704,162500,259411373,989,989,989,989,0
20230704,162400,259411373,989,989,989,989,0
20230704,162300,259411373,989,989,989,989,0
20230704,162200,259411373,989,989,989,989,0
20230704,162100,259411373,989,989,989,989,0
20230704,162000,259411373,989,989,989,989,0
20230704,161900,259411373,989,989,989,989,0
20230704,161800,259411373,989,989,989,989,0
20230704,161700,259411373,989,989,989,989,0
20230704,161600,259411373,989,989,989,989,0
20230704,161500,259411373,989,989,989,989,0
20230704,161400,259411373,989,989,989,989,0
20230704,161300,259411373,989,989,989,989,0
20230704,161200,259411373,989,989,989,989,0
20230704,161100,259411373,989,989,989,989,0
20230704,161000,259411373,989,989,989,989,0
20230704,160900,259411373,989,989,989,989,0
20230704,160800,259411373,989,989,989,989,0
20230704,160700,259411373,989,989,989,989,0
20230704,160600,259411373,989,989,989,989,0
20230704,160500,259411373,989,989,989,989,0
20230704,160400,259411373,989,989,989,989,0
20230704,160300,259411373,989,989,989,989,0
20230704,160200,259411373,989,989,989,989,0
20230704,160100,259411373,989,989,989,989,0
20230704,160000,259411373,989,989,989,989,0
20230704,155900,259411373,989,989,989,989,0
20230704,155800,259411373,989,989,989,989,2085
20230704,155700,259411373,989,989,989,989,0
20230704,155600,259411373,989,989,989,989,0
20230704,155500,259411373,989,989,989,989,0
20230704,155400,259411373,989,989,989,989,0
20230704,155300,259411373,989,989,989,989,0
20230704,155200,259411373,989,989,989,989,0
20230704,155100,259411373,989,989,989,989,0
20230704,155000,259411373,989,989,989,989,0
20230704,154900,259411373,989,989,989,989,0
20230704,154800,259411373,989,989,989,989,0
20230704,154700,259411373,989,989,989,989,0
20230704,154600,259411373,989,989,989,989,0
20230704,154500,259411373,989,989,989,989,0
20230704,154400,259411373,989,989,989,989,0
20230704,154300,259411373,989,989,989,989,0
20230704,154200,259411373,989,989,989,989,0
20230704,154100,259411373,989,989,989,989,0
20230704,154000,259411373,989,989,989,989,0
20230704,153900,259411373,989,989,989,989,0
20230704,153800,259411373,989,989,989,989,0
20230704,153700,259411373,989,989,989,989,0
20230704,153600,259411373,989,989,989,989,0
20230704,153500,259411373,989,989,989,989,0
20230704,153400,259411373,989,989,989,989,0
20230704,153300,259411373,989,989,989,989,0
20230704,153200,259411373,989,989,989,989,0
20230704,153100,259411373,989,989,989,989,0
20230704,153000,259411373,989,989,989,989,2085
20230704,152900,257349308,989,989,989,989,0
20230704,152800,257349308,989,989,989,989,0
20230704,152700,257349308,989,989,989,989,0
20230704,152600,257349308,989,989,989,989,0
20230704,152500,257349308,989,989,989,989,0
20230704,152400,257349308,989,989,989,989,0
20230704,152300,257349308,989,989,989,989,0
20230704,152200,257349308,989,989,989,989,0
20230704,152100,257349308,989,989,989,989,0
20230704,152000,257349308,989,989,989,989,0
20230704,151900,257349308,989,989,989,984,175
20230704,151800,257177098,984,984,984,984,728
20230704,151700,256460746,984,984,984,984,260
20230704,151600,256204906,984,985,985,984,331
20230704,151500,255878993,989,989,989,989,0
20230704,151400,255878993,989,989,989,989,3
20230704,151300,255876026,989,989,989,989,0
20230704,151200,255876026,989,985,989,985,146
20230704,151100,255732208,989,986,989,986,6931
20230704,151000,248898239,985,986,986,985,11084
20230704,150900,237971670,986,986,986,986,0
20230704,150800,237971670,986,986,986,986,0
20230704,150700,237971670,986,986,986,986,0
20230704,150600,237971670,986,986,986,986,0
20230704,150500,237971670,986,986,986,986,1
20230704,150400,237970684,986,986,986,986,1320
20230704,150300,236669164,985,985,985,985,0
20230704,150200,236669164,985,986,986,985,12439
20230704,150100,224406277,986,986,986,986,678
20230704,150000,223737769,987,987,987,987,70
20230704,145900,223668679,988,988,988,988,50
20230704,145800,223619279,990,990,990,990,0
20230704,145700,223619279,990,986,990,986,485
20230704,145600,223141065,986,986,986,986,0
20230704,145500,223141065,986,986,986,986,542
20230704,145400,222606653,986,986,986,986,0
20230704,145300,222606653,986,986,986,986,0
20230704,145200,222606653,986,986,986,986,0
20230704,145100,222606653,986,986,986,986,1719
20230704,145000,220911719,986,986,986,986,0
20230704,144900,220911719,986,986,986,986,500
20230704,144800,220418719,985,985,985,985,0
20230704,144700,220418719,985,985,985,985,0
20230704,144600,220418719,985,985,985,985,0
20230704,144500,220418719,985,987,987,985,1201
20230704,144400,219233724,990,990,990,990,0
20230704,144300,219233724,990,990,990,990,0
20230704,144200,219233724,990,990,990,990,100
20230704,144100,219134724,991,991,991,991,0
20230704,144000,219134724,991,991,991,991,0
20230704,143900,219134724,991,991,991,991,0
20230704,143800,219134724,991,991,991,991,0
20230704,143700,219134724,991,986,991,986,973
20230704,143600,218175260,986,988,988,986,10630
20230704,143500,207693580,988,988,988,988,13353
20230704,143400,194500816,992,992,992,992,0
20230704,143300,194500816,992,992,992,992,0
20230704,143200,194500816,992,992,992,992,0
20230704,143100,194500816,992,992,992,992,2
20230704,143000,194498832,992,992,992,992,100
20230704,142900,194399632,988,988,988,988,1
20230704,142800,194398644,989,989,989,989,1068
20230704,142700,193342392,992,992,992,992,0
20230704,142600,193342392,992,992,992,992,0
20230704,142500,193342392,992,992,992,992,0
20230704,142400,193342392,992,992,992,992,500
20230704,142300,192846392,992,992,992,992,0
20230704,142200,192846392,992,992,992,992,0
20230704,142100,192846392,992,992,992,992,0
20230704,142000,192846392,992,992,992,992,18
20230704,141900,192828536,992,992,992,992,0
20230704,141800,192828536,992,992,992,992,0
20230704,141700,192828536,992,992,992,992,0
20230704,141600,192828536,992,992,992,992,0
20230704,141500,192828536,992,992,992,992,0
20230704,141400,192828536,992,992,992,992,0
20230704,141300,192828536,992,992,992,992,0
20230704,141200,192828536,992,989,992,989,113
20230704,141100,192716776,989,989,989,989,0
20230704,141000,192716776,989,989,989,989,344
20230704,140900,192376560,988,988,988,988,9512
20230704,140800,182978704,988,989,989,988,8000
20230704,140700,175068898,989,989,989,989,0
20230704,140600,175068898,989,991,992,989,5643
20230704,140500,169483626,992,992,992,992,0
20230704,140400,169483626,992,992,992,992,0
20230704,140300,169483626,992,992,992,992,0
20230704,140200,169483626,992,991,992,991,50
20230704,140100,169434030,990,990,990,990,129
20230704,140000,169306320,990,990,990,990,0
20230704,135900,169306320,990,990,990,990,0
20230704,135800,169306320,990,990,990,990,0
20230704,135700,169306320,990,990,990,990,18
20230704,135600,169288500,990,990,990,990,1000
20230704,135500,168298500,990,990,990,990,171
20230704,135400,168129210,990,990,990,990,0
20230704,135300,168129210,990,990,990,990,200
20230704,135200,167931210,990,990,990,990,0
20230704,135100,167931210,990,990,990,990,0
20230704,135000,167931210,990,990,990,990,0
20230704,134900,167931210,990,990,990,990,2
20230704,134800,167929230,987,987,987,987,0
20230704,134700,167929230,987,987,987,987,0
20230704,134600,167929230,987,987,987,987,1314
20230704,134500,166632312,988,988,988,988,200
20230704,134400,166434712,988,988,988,988,0
20230704,134300,166434712,988,988,988,988,0
20230704,134200,166434712,988,988,988,988,0
20230704,134100,166434712,988,989,989,988,6146
20230704,134000,160362318,990,990,990,990,0
20230704,133900,160362318,990,990,990,990,0
20230704,133800,160362318,990,990,990,990,0
20230704,133700,160362318,990,990,990,990,500
20230704,133600,159867318,992,992,992,992,0
20230704,133500,159867318,992,992,992,992,0
20230704,133400,159867318,992,992,992,992,0
20230704,133300,159867318,992,992,992,992,0
20230704,133200,159867318,992,992,992,992,0
20230704,133100,159867318,992,992,992,992,0
20230704,133000,159867318,992,992,992,992,0
20230704,132900,159867318,992,992,992,992,0
20230704,132800,159867318,992,992,992,992,0
20230704,132700,159867318,992,992,992,992,1
20230704,132600,159866326,990,990,990,990,0
20230704,132500,159866326,990,990,990,990,0
20230704,132400,159866326,990,990,990,990,0
20230704,132300,159866326,990,990,990,990,0
20230704,132200,159866326,990,990,990,990,0
20230704,132100,159866326,990,990,990,990,0
20230704,132000,159866326,990,990,990,990,0
20230704,131900,159866326,990,990,990,990,0
20230704,131800,159866326,990,990,990,990,0
20230704,131700,159866326,990,990,990,990,9
20230704,131600,159857416,990,990,990,990,9718
20230704,131500,150236596,988,988,988,988,471
20230704,131400,149771248,988,988,988,988,0
20230704,131300,149771248,988,988,988,988,1
20230704,131200,149770260,989,989,989,989,970
20230704,131100,148810930,990,990,990,990,0
20230704,131000,148810930,990,990,990,990,1
20230704,130900,148809940,989,989,989,989,95
20230704,130800,148715985,990,989,990,989,502
20230704,130700,148219506,989,989,989,989,0
20230704,130600,148219506,989,989,989,989,0
20230704,130500,148219506,989,989,989,989,0
20230704,130400,148219506,989,989,989,989,0
20230704,130300,148219506,989,989,989,989,0
20230704,130200,148219506,989,989,989,989,0
20230704,130100,148219506,989,989,989,989,98
20230704,130000,148122584,989,993,993,989,33319
20230704,125900,115104621,993,993,993,993,0
20230704,125800,115104621,993,994,994,993,5000
20230704,125700,110139608,996,996,996,996,0
20230704,125600,110139608,996,996,996,996,0
20230704,125500,110139608,996,996,996,996,0
20230704,125400,110139608,996,996,996,996,0
20230704,125300,110139608,996,996,996,996,0
20230704,125200,110139608,996,996,996,996,0
20230704,125100,110139608,996,996,996,996,0
20230704,125000,110139608,996,996,996,996,0
20230704,124900,110139608,996,996,996,996,0
20230704,124800,110139608,996,996,996,996,1
20230704,124700,110138612,993,993,993,993,0
20230704,124600,110138612,993,993,993,993,0
20230704,124500,110138612,993,993,993,993,0
20230704,124400,110138612,993,993,993,993,0
20230704,124300,110138612,993,993,993,993,1
20230704,124200,110137619,994,994,994,994,100
20230704,124100,110038219,994,994,994,994,0
20230704,124000,110038219,994,994,994,994,0
20230704,123900,110038219,994,994,994,994,0
20230704,123800,110038219,994,994,994,994,0
20230704,123700,110038219,994,994,994,994,210
20230704,123600,109829479,994,994,994,994,511
20230704,123500,109321545,994,994,994,994,0
20230704,123400,109321545,994,994,994,994,0
20230704,123300,109321545,994,994,994,994,0
20230704,123200,109321545,994,994,994,994,1000
20230704,123100,108327545,997,997,997,997,1
20230704,123000,108326548,993,994,994,993,1500
20230704,122900,106837038,997,997,997,997,1
20230704,122800,106836041,994,994,994,994,0
20230704,122700,106836041,994,994,994,994,0
20230704,122600,106836041,994,994,994,994,0
20230704,122500,106836041,994,994,994,994,0
20230704,122400,106836041,994,994,994,994,0
20230704,122300,106836041,994,994,994,994,0
20230704,122200,106836041,994,994,994,994,0
20230704,122100,106836041,994,994,994,994,0
20230704,122000,106836041,994,994,994,994,0
20230704,121900,106836041,994,994,994,994,0
20230704,121800,106836041,994,994,994,994,0
20230704,121700,106836041,994,994,994,994,0
20230704,121600,106836041,994,994,997,994,11
20230704,121500,106825104,997,997,997,997,0
20230704,121400,106825104,997,997,997,997,800
20230704,121300,106027504,997,994,997,994,699
20230704,121200,105332695,997,997,997,997,0
20230704,121100,105332695,997,997,997,997,0
20230704,121000,105332695,997,997,997,997,0
20230704,120900,105332695,997,997,997,997,0
20230704,120800,105332695,997,997,997,997,0
20230704,120700,105332695,997,997,997,997,0
20230704,120600,105332695,997,997,997,997,0
20230704,120500,105332695,997,997,997,997,0
20230704,120400,105332695,997,997,997,997,0
20230704,120300,105332695,997,997,997,997,0
20230704,120200,105332695,997,997,997,997,0
20230704,120100,105332695,997,997,997,997,0
20230704,120000,105332695,997,997,997,997,0
20230704,115900,105332695,997,997,997,997,0
20230704,115800,105332695,997,997,997,997,0
20230704,115700,105332695,997,997,997,997,0
20230704,115600,105332695,997,997,997,997,0
20230704,115500,105332695,997,997,997,997,0
20230704,115400,105332695,997,997,997,997,0
20230704,115300,105332695,997,997,997,997,0
20230704,115200,105332695,997,997,997,997,0
20230704,115100,105332695,997,997,997,997,0
20230704,115000,105332695,997,997,997,997,0
20230704,114900,105332695,997,997,997,997,55
20230704,114800,105277860,992,994,994,992,20000
20230704,114700,85425420,997,997,997,997,0
20230704,114600,85425420,997,997,997,997,0
20230704,114500,85425420,997,997,997,997,0
20230704,114400,85425420,997,997,997,997,0
20230704,114300,85425420,997,997,997,997,0
20230704,114200,85425420,997,997,997,997,0
20230704,114100,85425420,997,995,997,995,85
20230704,114000,85340683,997,997,997,997,0
20230704,113900,85340683,997,997,997,997,0
20230704,113800,85340683,997,995,997,993,10001
20230704,113700,75405129,997,997,997,997,0
20230704,113600,75405129,997,997,997,997,0
20230704,113500,75405129,997,997,997,997,0
20230704,113400,75405129,997,997,997,997,0
20230704,113300,75405129,997,995,997,995,1001
20230704,113200,74409132,997,997,997,997,0
20230704,113100,74409132,997,997,997,997,0
20230704,113000,74409132,997,997,997,997,35
20230704,112900,74374237,997,997,997,997,0
20230704,112800,74374237,997,997,997,997,1
20230704,112700,74373240,994,994,994,994,0
20230704,112600,74373240,994,994,994,994,0
20230704,112500,74373240,994,994,994,994,0
20230704,112400,74373240,994,994,994,994,0
20230704,112300,74373240,994,994,994,994,0
20230704,112200,74373240,994,994,994,994,0
20230704,112100,74373240,994,994,994,994,0
20230704,112000,74373240,994,995,995,994,2000
20230704,111900,72384032,995,995,995,995,0
20230704,111800,72384032,995,995,995,995,973
20230704,111700,71415897,997,997,997,997,1
20230704,111600,71414900,995,995,995,995,0
20230704,111500,71414900,995,995,995,995,0
20230704,111400,71414900,995,995,995,995,0
20230704,111300,71414900,995,995,995,995,0
20230704,111200,71414900,995,995,995,995,10
20230704,111100,71404950,995,995,995,995,0
20230704,111000,71404950,995,995,995,995,0
20230704,110900,71404950,995,995,995,995,0
20230704,110800,71404950,995,995,995,995,0
20230704,110700,71404950,995,995,995,995,5106
20230704,110600,66324480,995,995,995,995,0
20230704,110500,66324480,995,995,995,995,0
20230704,110400,66324480,995,995,995,995,0
20230704,110300,66324480,995,995,995,995,7461
20230704,110200,58900785,995,995,995,995,89
20230704,110100,58812230,995,995,995,995,128
20230704,110000,58684870,995,995,995,995,128
20230704,105900,58557510,995,995,995,995,0
20230704,105800,58557510,995,995,995,995,0
20230704,105700,58557510,995,995,995,995,0
20230704,105600,58557510,995,996,996,995,106
20230704,105500,58452000,996,996,996,996,0
20230704,105400,58452000,996,996,996,996,0
20230704,105300,58452000,996,996,996,996,0
20230704,105200,58452000,996,996,996,996,10
20230704,105100,58442040,996,996,996,996,0
20230704,105000,58442040,996,996,996,996,0
20230704,104900,58442040,996,996,996,996,0
20230704,104800,58442040,996,996,996,996,0
20230704,104700,58442040,996,996,996,996,0
20230704,104600,58442040,996,996,996,996,0
20230704,104500,58442040,996,996,996,996,0
20230704,104400,58442040,996,996,996,996,0
20230704,104300,58442040,996,996,996,996,0
20230704,104200,58442040,996,996,996,996,0
20230704,104100,58442040,996,996,996,996,87
20230704,104000,58355388,995,995,995,995,0
20230704,103900,58355388,995,995,995,995,0
20230704,103800,58355388,995,995,995,995,0
20230704,103700,58355388,995,994,995,994,155
20230704,103600,58201242,994,995,995,994,2160
20230704,103500,56052118,995,995,995,995,0
20230704,103400,56052118,995,995,995,995,0
20230704,103300,56052118,995,995,995,995,5
20230704,103200,56047143,995,995,995,995,80
20230704,103100,55967543,995,995,995,995,77
20230704,103000,55890928,996,997,997,996,2126
20230704,102900,53773332,998,998,998,998,0
20230704,102800,53773332,998,998,998,998,80
20230704,102700,53693492,998,998,998,998,190
20230704,102600,53503872,998,999,999,997,3019
20230704,102500,50493909,997,997,997,997,0
20230704,102400,50493909,997,997,997,997,2726
20230704,102300,47776087,997,997,997,997,0
20230704,102200,47776087,997,997,997,997,563
20230704,102100,47214776,997,997,997,997,0
20230704,102000,47214776,997,997,997,997,0
20230704,101900,47214776,997,998,998,997,35
20230704,101800,47179853,1000,1000,1000,1000,0
20230704,101700,47179853,1000,1000,1000,1000,0
20230704,101600,47179853,1000,1000,1000,1000,0
20230704,101500,47179853,1000,1000,1000,1000,0
20230704,101400,47179853,1000,1000,1000,1000,598
20230704,101300,46581853,1000,1000,1000,1000,0
20230704,101200,46581853,1000,1000,1000,1000,0
20230704,101100,46581853,1000,1000,1000,1000,46
20230704,101000,46535853,1000,1001,1001,1000,498
20230704,100900,46037753,1001,1001,1001,1001,0
20230704,100800,46037753,1001,1001,1001,1001,0
20230704,100700,46037753,1001,1000,1001,1000,2195
20230704,100600,43841323,1000,1000,1000,999,2154
20230704,100500,41688284,999,999,999,999,1039
20230704,100400,40650323,999,999,999,999,1200
20230704,100300,39451523,1000,1000,1000,1000,2207
20230704,100200,37244523,1000,1000,1000,1000,0
20230704,100100,37244523,1000,1000,1000,1000,1
20230704,100000,37243523,997,997,997,997,0
20230704,095900,37243523,997,997,997,997,1000
20230704,095800,36246523,997,996,997,996,524
20230704,095700,35724119,997,998,998,997,6224
20230704,095600,29513567,999,999,999,999,0
20230704,095500,29513567,999,999,999,999,0
20230704,095400,29513567,999,999,999,999,18
20230704,095300,29495585,1001,1001,1001,1001,0
20230704,095200,29495585,1001,1001,1001,1001,0
20230704,095100,29495585,1001,1001,1001,1001,0
20230704,095000,29495585,1001,1001,1001,1001,0
20230704,094900,29495585,1001,1001,1001,1001,0
20230704,094800,29495585,1001,1001,1001,1001,0
20230704,094700,29495585,1001,1001,1001,1001,1
20230704,094600,29494584,999,999,999,999,0
20230704,094500,29494584,999,1000,1000,999,250
20230704,094400,29244784,1000,1000,1001,1000,300
20230704,094300,28944684,1000,1000,1000,1000,36
20230704,094200,28908684,1000,1000,1000,1000,1
20230704,094100,28907684,998,998,998,998,0
20230704,094000,28907684,998,998,998,998,80
20230704,093900,28827844,998,998,998,998,1042
20230704,093800,27787928,998,998,998,998,0
20230704,093700,27787928,998,998,998,998,1
20230704,093600,27786930,995,996,996,995,1810
20230704,093500,25985780,998,998,998,998,0
20230704,093400,25985780,998,998,998,998,5
20230704,093300,25980790,998,998,998,998,6
20230704,093200,25974802,996,996,996,996,451
20230704,093100,25525606,997,997,997,997,50
20230704,093000,25475756,998,997,998,995,10565
20230704,092900,14945771,998,998,998,998,0
20230704,092800,14945771,998,998,998,998,0
20230704,092700,14945771,998,998,998,998,0
20230704,092600,14945771,998,998,998,998,0
20230704,092500,14945771,998,998,998,998,1
20230704,092400,14944773,995,995,995,995,0
20230704,092300,14944773,995,995,995,995,0
20230704,092200,14944773,995,995,995,995,10
20230704,092100,14934823,996,996,996,996,100
20230704,092000,14835223,996,996,996,996,0
20230704,091900,14835223,996,997,998,996,166
20230704,091800,14669870,999,999,999,999,0
20230704,091700,14669870,999,999,999,999,100
20230704,091600,14569970,999,999,999,999,0
20230704,091500,14569970,999,999,999,999,400
20230704,091400,14170370,999,999,999,999,0
20230704,091300,14170370,999,999,999,999,2200
20230704,091200,11972570,999,999,999,999,1
20230704,091100,11971571,995,999,999,995,6078
20230704,091000,5922271,999,999,999,999,1200
20230704,090900,4723471,1000,1000,1000,1000,0
20230704,090800,4723471,1000,1000,1000,1000,0
20230704,090700,4723471,1000,1000,1000,1000,5
20230704,090600,4718471,1000,1000,1000,1000,0
20230704,090500,4718471,1000,1000,1000,1000,0
20230704,090400,4718471,1000,1001,1003,1000,77
20230704,090300,4641379,1003,1002,1003,1002,206
20230704,090200,4434811,1002,1002,1002,1002,5
20230704,090100,4429801,1002,996,1002,996,55
20230704,090000,4375015,995,995,995,995,4397