stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,190100,606274298,997,997,997,997,4172
20230724,190000,606274298,997,997,997,997,0
20230724,185900,606274298,997,997,997,997,0
20230724,185800,606274298,997,997,997,997,0
20230724,185700,606274298,997,997,997,997,0
20230724,185600,606274298,997,997,997,997,0
20230724,185500,606274298,997,997,997,997,0
20230724,185400,606274298,997,997,997,997,0
20230724,185300,606274298,997,997,997,997,0
20230724,185200,606274298,997,997,997,997,0
20230724,185100,606274298,997,997,997,997,0
20230724,185000,606274298,997,997,997,997,0
20230724,184900,606274298,997,997,997,997,0
20230724,184800,606274298,997,997,997,997,0
20230724,184700,606274298,997,997,997,997,0
20230724,184600,606274298,997,997,997,997,0
20230724,184500,606274298,997,997,997,997,0
20230724,184400,606274298,997,997,997,997,0
20230724,184300,606274298,997,997,997,997,0
20230724,184200,606274298,997,997,997,997,0
20230724,184100,606274298,997,997,997,997,0
20230724,184000,606274298,997,997,997,997,0
20230724,183900,606274298,997,997,997,997,0
20230724,183800,606274298,997,997,997,997,0
20230724,183700,606274298,997,997,997,997,0
20230724,183600,606274298,997,997,997,997,0
20230724,183500,606274298,997,997,997,997,0
20230724,183400,606274298,997,997,997,997,0
20230724,183300,606274298,997,997,997,997,0
20230724,183200,606274298,997,997,997,997,0
20230724,183100,606274298,997,997,997,997,4172
20230724,183000,606274298,997,997,997,997,0
20230724,182900,606274298,997,997,997,997,0
20230724,182800,606274298,997,997,997,997,0
20230724,182700,606274298,997,997,997,997,0
20230724,182600,606274298,997,997,997,997,0
20230724,182500,606274298,997,997,997,997,0
20230724,182400,606274298,997,997,997,997,0
20230724,182300,606274298,997,997,997,997,0
20230724,182200,606274298,997,997,997,997,0
20230724,182100,606274298,997,997,997,997,0
20230724,182000,606274298,997,997,997,997,0
20230724,181900,606274298,997,997,997,997,0
20230724,181800,606274298,997,997,997,997,0
20230724,181700,606274298,997,997,997,997,0
20230724,181600,606274298,997,997,997,997,0
20230724,181500,606274298,997,997,997,997,0
20230724,181400,606274298,997,997,997,997,0
20230724,181300,606274298,997,997,997,997,0
20230724,181200,606274298,997,997,997,997,0
20230724,181100,606274298,997,997,997,997,0
20230724,181000,606274298,997,997,997,997,0
20230724,180900,606274298,997,997,997,997,0
20230724,180800,606274298,997,997,997,997,0
20230724,180700,606274298,997,997,997,997,0
20230724,180600,606274298,997,997,997,997,0
20230724,180500,606274298,997,997,997,997,0
20230724,180400,606274298,997,997,997,997,0
20230724,180300,606274298,997,997,997,997,0
20230724,180200,606274298,997,997,997,997,0
20230724,180100,606274298,997,997,997,997,4172
20230724,180000,606274298,997,997,997,997,0
20230724,175900,606274298,997,997,997,997,0
20230724,175800,606274298,997,997,997,997,0
20230724,175700,606274298,997,997,997,997,0
20230724,175600,606274298,997,997,997,997,0
20230724,175500,606274298,997,997,997,997,0
20230724,175400,606274298,997,997,997,997,0
20230724,175300,606274298,997,997,997,997,0
20230724,175200,606274298,997,997,997,997,0
20230724,175100,606274298,997,997,997,997,0
20230724,175000,606274298,997,997,997,997,0
20230724,174900,606274298,997,997,997,997,0
20230724,174800,606274298,997,997,997,997,0
20230724,174700,606274298,997,997,997,997,0
20230724,174600,606274298,997,997,997,997,0
20230724,174500,606274298,997,997,997,997,0
20230724,174400,606274298,997,997,997,997,0
20230724,174300,606274298,997,997,997,997,0
20230724,174200,606274298,997,997,997,997,0
20230724,174100,606274298,997,997,997,997,0
20230724,174000,606274298,997,997,997,997,0
20230724,173900,606274298,997,997,997,997,0
20230724,173800,606274298,997,997,997,997,0
20230724,173700,606274298,997,997,997,997,0
20230724,173600,606274298,997,997,997,997,0
20230724,173500,606274298,997,997,997,997,0
20230724,173400,606274298,997,997,997,997,0
20230724,173300,606274298,997,997,997,997,0
20230724,173200,606274298,997,997,997,997,0
20230724,173100,606274298,997,997,997,997,4172
20230724,173000,606274298,997,997,997,997,0
20230724,172900,606274298,997,997,997,997,0
20230724,172800,606274298,997,997,997,997,0
20230724,172700,606274298,997,997,997,997,0
20230724,172600,606274298,997,997,997,997,0
20230724,172500,606274298,997,997,997,997,0
20230724,172400,606274298,997,997,997,997,0
20230724,172300,606274298,997,997,997,997,0
20230724,172200,606274298,997,997,997,997,0
20230724,172100,606274298,997,997,997,997,0
20230724,172000,606274298,997,997,997,997,0
20230724,171900,606274298,997,997,997,997,0
20230724,171800,606274298,997,997,997,997,0
20230724,171700,606274298,997,997,997,997,0
20230724,171600,606274298,997,997,997,997,0
20230724,171500,606274298,997,997,997,997,0
20230724,171400,606274298,997,997,997,997,0
20230724,171300,606274298,997,997,997,997,0
20230724,171200,606274298,997,997,997,997,0
20230724,171100,606274298,997,997,997,997,0
20230724,171000,606274298,997,997,997,997,0
20230724,170900,606274298,997,997,997,997,0
20230724,170800,606274298,997,997,997,997,0
20230724,170700,606274298,997,997,997,997,0
20230724,170600,606274298,997,997,997,997,0
20230724,170500,606274298,997,997,997,997,0
20230724,170400,606274298,997,997,997,997,0
20230724,170300,606274298,997,997,997,997,0
20230724,170200,606274298,997,997,997,997,0
20230724,170100,606274298,997,997,997,997,4172
20230724,170000,606274298,997,997,997,997,0
20230724,165900,606274298,997,997,997,997,0
20230724,165800,606274298,997,997,997,997,0
20230724,165700,606274298,997,997,997,997,0
20230724,165600,606274298,997,997,997,997,0
20230724,165500,606274298,997,997,997,997,0
20230724,165400,606274298,997,997,997,997,0
20230724,165300,606274298,997,997,997,997,0
20230724,165200,606274298,997,997,997,997,0
20230724,165100,606274298,997,997,997,997,0
20230724,165000,606274298,997,997,997,997,0
20230724,164900,606274298,997,997,997,997,0
20230724,164800,606274298,997,997,997,997,0
20230724,164700,606274298,997,997,997,997,0
20230724,164600,606274298,997,997,997,997,0
20230724,164500,606274298,997,997,997,997,0
20230724,164400,606274298,997,997,997,997,0
20230724,164300,606274298,997,997,997,997,0
20230724,164200,606274298,997,997,997,997,0
20230724,164100,606274298,997,997,997,997,0
20230724,164000,606274298,997,997,997,997,0
20230724,163900,606274298,997,997,997,997,0
20230724,163800,606274298,997,997,997,997,0
20230724,163700,606274298,997,997,997,997,0
20230724,163600,606274298,997,997,997,997,0
20230724,163500,606274298,997,997,997,997,0
20230724,163400,606274298,997,997,997,997,0
20230724,163300,606274298,997,997,997,997,0
20230724,163200,606274298,997,997,997,997,0
20230724,163100,606274298,997,997,997,997,4172
20230724,163000,606274298,997,997,997,997,0
20230724,162900,606274298,997,997,997,997,0
20230724,162800,606274298,997,997,997,997,0
20230724,162700,606274298,997,997,997,997,0
20230724,162600,606274298,997,997,997,997,0
20230724,162500,606274298,997,997,997,997,0
20230724,162400,606274298,997,997,997,997,0
20230724,162300,606274298,997,997,997,997,0
20230724,162200,606274298,997,997,997,997,0
20230724,162100,606274298,997,997,997,997,0
20230724,162000,606274298,997,997,997,997,0
20230724,161900,606274298,997,997,997,997,0
20230724,161800,606274298,997,997,997,997,0
20230724,161700,606274298,997,997,997,997,0
20230724,161600,606274298,997,997,997,997,0
20230724,161500,606274298,997,997,997,997,0
20230724,161400,606274298,997,997,997,997,0
20230724,161300,606274298,997,997,997,997,0
20230724,161200,606274298,997,997,997,997,0
20230724,161100,606274298,997,997,997,997,0
20230724,161000,606274298,997,997,997,997,0
20230724,160900,606274298,997,997,997,997,0
20230724,160800,606274298,997,997,997,997,0
20230724,160700,606274298,997,997,997,997,0
20230724,160600,606274298,997,997,997,997,0
20230724,160500,606274298,997,997,997,997,0
20230724,160400,606274298,997,997,997,997,0
20230724,160300,606274298,997,997,997,997,0
20230724,160200,606274298,997,997,997,997,0
20230724,160100,606274298,997,997,997,997,4172
20230724,160000,606274298,997,997,997,997,0
20230724,155900,606274298,997,997,997,997,0
20230724,155800,606274298,997,997,997,997,0
20230724,155700,606274298,997,997,997,997,0
20230724,155600,606274298,997,997,997,997,0
20230724,155500,606274298,997,997,997,997,0
20230724,155400,606274298,997,997,997,997,0
20230724,155300,606274298,997,997,997,997,0
20230724,155200,606274298,997,997,997,997,0
20230724,155100,606274298,997,997,997,997,0
20230724,155000,606274298,997,997,997,997,0
20230724,154900,606274298,997,997,997,997,0
20230724,154800,606274298,997,997,997,997,0
20230724,154700,606274298,997,997,997,997,0
20230724,154600,606274298,997,997,997,997,0
20230724,154500,606274298,997,997,997,997,0
20230724,154400,606274298,997,997,997,997,0
20230724,154300,606274298,997,997,997,997,0
20230724,154200,606274298,997,997,997,997,0
20230724,154100,606274298,997,997,997,997,0
20230724,154000,606274298,997,997,997,997,0
20230724,153900,606274298,997,997,997,997,0
20230724,153800,606274298,997,997,997,997,0
20230724,153700,606274298,997,997,997,997,0
20230724,153600,606274298,997,997,997,997,0
20230724,153500,606274298,997,997,997,997,0
20230724,153400,606274298,997,997,997,997,0
20230724,153300,606274298,997,997,997,997,0
20230724,153200,606274298,997,997,997,997,0
20230724,153100,606274298,997,997,997,997,4172
20230724,153000,606274298,997,997,997,997,4172
20230724,152900,602114814,999,999,999,999,0
20230724,152800,602114814,999,999,999,999,0
20230724,152700,602114814,999,999,999,999,0
20230724,152600,602114814,999,999,999,999,0
20230724,152500,602114814,999,999,999,999,0
20230724,152400,602114814,999,999,999,999,0
20230724,152300,602114814,999,999,999,999,0
20230724,152200,602114814,999,999,999,999,0
20230724,152100,602114814,999,999,999,999,0
20230724,152000,602114814,999,999,999,999,0
20230724,151900,602114814,999,997,999,996,4109
20230724,151800,598014336,997,996,997,996,608
20230724,151700,597408622,997,997,998,996,2095
20230724,151600,595320975,997,997,998,997,4023
20230724,151500,591308917,997,997,997,997,40
20230724,151400,591269037,997,997,997,997,1
20230724,151300,591268040,996,996,996,996,949
20230724,151200,590322836,996,996,996,996,0
20230724,151100,590322836,996,996,996,996,1460
20230724,151000,588868676,998,998,998,998,0
20230724,150900,588868676,998,998,998,998,0
20230724,150800,588868676,998,997,998,997,2
20230724,150700,588866681,996,996,996,996,10
20230724,150600,588856721,996,996,996,996,1
20230724,150500,588855725,997,997,997,997,2
20230724,150400,588853731,998,997,998,997,2
20230724,150300,588851736,998,996,998,996,15
20230724,150200,588836794,998,998,998,998,0
20230724,150100,588836794,998,998,998,998,0
20230724,150000,588836794,998,998,998,998,0
20230724,145900,588836794,998,998,998,998,110
20230724,145800,588727014,998,996,998,996,1991
20230724,145700,586743959,996,996,996,996,1010
20230724,145600,585737999,996,996,996,996,150
20230724,145500,585588599,996,996,996,996,100
20230724,145400,585488999,996,996,996,996,432
20230724,145300,585058727,996,996,996,996,1
20230724,145200,585057731,995,995,995,995,927
20230724,145100,584135366,995,995,995,995,0
20230724,145000,584135366,995,994,995,994,43
20230724,144900,584092583,994,994,994,994,109
20230724,144800,583984237,994,994,994,993,307
20230724,144700,583679336,994,993,994,993,3498
20230724,144600,580202326,990,990,990,990,0
20230724,144500,580202326,990,990,994,990,11947
20230724,144400,568374778,990,990,990,990,7677
20230724,144300,560774548,990,990,990,990,6500
20230724,144200,554339548,990,990,990,990,512
20230724,144100,553832668,990,991,991,990,111
20230724,144000,553722728,991,991,991,991,0
20230724,143900,553722728,991,992,992,991,5085
20230724,143800,548683492,992,992,992,992,0
20230724,143700,548683492,992,992,992,992,0
20230724,143600,548683492,992,993,993,992,3510
20230724,143500,545201570,993,993,993,993,782
20230724,143400,544425044,994,994,994,994,0
20230724,143300,544425044,994,994,994,994,102
20230724,143200,544323656,994,994,994,994,2
20230724,143100,544321668,994,994,994,994,2
20230724,143000,544319680,994,994,994,994,3
20230724,142900,544316698,994,994,994,994,2601
20230724,142800,541731304,994,994,994,994,0
20230724,142700,541731304,994,994,994,994,20
20230724,142600,541711424,995,995,995,995,0
20230724,142500,541711424,995,995,995,995,0
20230724,142400,541711424,995,995,995,995,22
20230724,142300,541689534,993,993,993,993,134
20230724,142200,541556472,995,995,995,995,0
20230724,142100,541556472,995,995,995,995,50
20230724,142000,541506722,995,995,995,995,0
20230724,141900,541506722,995,995,995,995,0
20230724,141800,541506722,995,995,995,995,20
20230724,141700,541486822,993,995,995,993,12
20230724,141600,541474886,995,995,995,995,0
20230724,141500,541474886,995,995,995,995,0
20230724,141400,541474886,995,995,995,995,1000
20230724,141300,540479886,995,995,995,995,0
20230724,141200,540479886,995,995,995,995,0
20230724,141100,540479886,995,995,995,995,1000
20230724,141000,539484886,995,995,995,995,3
20230724,140900,539481901,995,995,995,995,0
20230724,140800,539481901,995,995,995,995,0
20230724,140700,539481901,995,995,995,995,1162
20230724,140600,538325711,995,995,995,995,0
20230724,140500,538325711,995,995,995,995,0
20230724,140400,538325711,995,995,995,995,2000
20230724,140300,536335711,996,995,996,995,402
20230724,140200,535935719,996,996,996,996,1020
20230724,140100,534919799,996,996,996,996,25
20230724,140000,534894899,996,996,996,996,29
20230724,135900,534866015,996,996,996,996,40
20230724,135800,534826175,995,995,995,995,1
20230724,135700,534825180,996,996,996,996,60
20230724,135600,534765420,996,996,996,996,12
20230724,135500,534753468,996,996,996,996,1
20230724,135400,534752472,995,995,995,995,0
20230724,135300,534752472,995,995,995,995,610
20230724,135200,534145522,995,995,995,995,0
20230724,135100,534145522,995,995,995,995,0
20230724,135000,534145522,995,995,995,995,1
20230724,134900,534144527,995,995,995,995,400
20230724,134800,533746527,995,995,995,995,3
20230724,134700,533743542,995,995,995,995,2
20230724,134600,533741552,995,995,995,995,0
20230724,134500,533741552,995,995,995,995,0
20230724,134400,533741552,995,995,995,995,0
20230724,134300,533741552,995,995,995,995,2
20230724,134200,533739562,995,991,995,991,6
20230724,134100,533733596,995,995,995,995,15
20230724,134000,533718671,995,995,995,995,0
20230724,133900,533718671,995,992,995,990,9423
20230724,133800,524376311,993,993,993,993,0
20230724,133700,524376311,993,993,993,993,0
20230724,133600,524376311,993,995,995,993,31
20230724,133500,524345526,993,993,993,993,60
20230724,133400,524285946,995,995,995,995,0
20230724,133300,524285946,995,995,995,995,1000
20230724,133200,523290946,995,993,995,992,55
20230724,133100,523236370,995,994,995,994,12
20230724,133000,523224441,995,995,995,995,0
20230724,132900,523224441,995,995,995,995,0
20230724,132800,523224441,995,995,995,995,6
20230724,132700,523218471,995,991,995,991,19
20230724,132600,523199602,995,991,995,991,134
20230724,132500,523066804,995,995,995,995,0
20230724,132400,523066804,995,995,995,995,0
20230724,132300,523066804,995,995,995,995,0
20230724,132200,523066804,995,990,995,990,5280
20230724,132100,517839444,991,991,991,991,200
20230724,132000,517641244,991,991,991,991,3209
20230724,131900,514461125,992,993,993,992,1114
20230724,131800,513356023,995,995,995,995,2
20230724,131700,513354033,995,995,995,995,5
20230724,131600,513349058,995,995,995,995,0
20230724,131500,513349058,995,995,995,995,2
20230724,131400,513347068,995,995,995,995,0
20230724,131300,513347068,995,995,995,995,4200
20230724,131200,509168068,995,995,995,995,400
20230724,131100,508770068,995,995,995,995,156
20230724,131000,508614848,995,995,995,995,1
20230724,130900,508613853,995,995,995,995,300
20230724,130800,508315353,995,995,995,995,0
20230724,130700,508315353,995,992,995,991,5753
20230724,130600,502611126,992,992,992,992,215
20230724,130500,502397846,992,992,992,992,485
20230724,130400,501916726,992,992,992,992,63
20230724,130300,501854230,992,992,992,992,1412
20230724,130200,500453526,992,992,992,992,0
20230724,130100,500453526,992,991,992,991,136
20230724,130000,500318740,991,991,991,991,3000
20230724,125900,497345740,991,991,991,991,0
20230724,125800,497345740,991,991,991,991,3100
20230724,125700,494273640,991,991,991,991,119
20230724,125600,494155711,992,992,992,992,498
20230724,125500,493661695,992,991,992,991,508
20230724,125400,493158259,992,992,992,992,917
20230724,125300,492248595,992,991,992,991,1488
20230724,125200,490773100,992,992,992,992,121
20230724,125100,490653068,992,992,992,992,10
20230724,125000,490643148,992,992,992,992,12
20230724,124900,490631244,991,991,991,991,0
20230724,124800,490631244,991,991,991,991,0
20230724,124700,490631244,991,991,991,991,1294
20230724,124600,489348890,991,991,991,991,200
20230724,124500,489150690,992,992,992,992,388
20230724,124400,488765794,992,992,992,992,1
20230724,124300,488764802,992,992,992,992,100
20230724,124200,488665602,992,991,992,991,1092
20230724,124100,487583330,992,992,992,992,31
20230724,124000,487552578,992,992,992,992,60
20230724,123900,487493058,992,993,993,992,2841
20230724,123800,484674784,993,993,993,993,6
20230724,123700,484668826,993,994,994,993,3405
20230724,123600,481287611,995,995,995,995,21
20230724,123500,481266716,995,995,995,995,12012
20230724,123400,469314776,995,995,995,995,551
20230724,123300,468766531,995,995,995,995,200
20230724,123200,468567531,995,994,995,994,116
20230724,123100,468452226,994,994,994,994,10
20230724,123000,468442286,994,994,994,994,4500
20230724,122900,463969286,993,993,993,993,0
20230724,122800,463969286,993,993,993,993,3
20230724,122700,463966307,993,993,993,993,0
20230724,122600,463966307,993,993,993,993,1000
20230724,122500,462973307,994,994,994,993,5009
20230724,122400,457999361,992,993,993,992,127
20230724,122300,457873277,993,993,993,993,720
20230724,122200,457158317,993,993,993,993,450
20230724,122100,456711467,992,993,993,992,2210
20230724,122000,454517147,993,993,993,993,117
20230724,121900,454400966,993,993,993,993,0
20230724,121800,454400966,993,993,993,993,1923
20230724,121700,452491427,993,993,993,993,1
20230724,121600,452490434,993,993,993,993,0
20230724,121500,452490434,993,993,993,993,1
20230724,121400,452489441,992,992,992,992,0
20230724,121300,452489441,992,992,992,992,0
20230724,121200,452489441,992,992,992,992,1726
20230724,121100,450777249,992,992,992,992,0
20230724,121000,450777249,992,992,992,992,101
20230724,120900,450677057,992,992,992,992,602
20230724,120800,450079873,992,992,992,992,30
20230724,120700,450050113,992,991,992,991,8703
20230724,120600,441425338,991,991,991,991,495
20230724,120500,440934793,991,991,991,991,108
20230724,120400,440827765,991,990,991,990,3
20230724,120300,440824793,991,991,991,991,23712
20230724,120200,417326201,990,990,990,990,0
20230724,120100,417326201,990,990,990,990,151
20230724,120000,417176711,990,990,990,990,728
20230724,115900,416455991,989,989,989,989,0
20230724,115800,416455991,989,990,990,989,2
20230724,115700,416454012,990,990,990,990,121
20230724,115600,416334222,990,990,990,990,0
20230724,115500,416334222,990,990,990,990,2494
20230724,115400,413865162,991,991,991,990,2175
20230724,115300,411711705,990,989,991,989,10222
20230724,115200,401595971,990,994,994,990,28747
20230724,115100,373108776,992,993,993,992,6700
20230724,115000,366456572,994,994,994,993,6513
20230724,114900,359988650,994,994,994,993,1357
20230724,114800,358639923,994,995,996,994,25065
20230724,114700,333707020,996,998,998,995,30331
20230724,114600,303485581,1000,1000,1000,1000,0
20230724,114500,303485581,1000,1000,1000,1000,42
20230724,114400,303443581,1000,1000,1000,1000,0
20230724,114300,303443581,1000,1000,1000,1000,0
20230724,114200,303443581,1000,1000,1000,1000,5000
20230724,114100,298443581,1000,997,1000,997,128
20230724,114000,298315731,997,998,998,997,630
20230724,113900,297687553,997,997,997,997,0
20230724,113800,297687553,997,997,997,997,0
20230724,113700,297687553,997,997,997,997,2806
20230724,113600,294889971,997,998,998,997,5702
20230724,113500,289205076,997,997,997,997,0
20230724,113400,289205076,997,997,997,997,0
20230724,113300,289205076,997,997,997,997,0
20230724,113200,289205076,997,999,999,997,1350
20230724,113100,287858274,1000,1000,1000,1000,0
20230724,113000,287858274,1000,998,1000,998,15320
20230724,112900,272538874,1000,1000,1000,1000,0
20230724,112800,272538874,1000,1000,1000,1000,0
20230724,112700,272538874,1000,1000,1000,1000,0
20230724,112600,272538874,1000,1000,1000,1000,41
20230724,112500,272497874,998,998,998,998,0
20230724,112400,272497874,998,998,998,998,0
20230724,112300,272497874,998,998,998,998,666
20230724,112200,271833206,998,998,998,998,1
20230724,112100,271832208,998,998,998,998,1
20230724,112000,271831210,998,1000,1000,998,199
20230724,111900,271632535,1000,1000,1000,1000,0
20230724,111800,271632535,1000,1000,1000,1000,1
20230724,111700,271631535,1000,1000,1000,1000,800
20230724,111600,270831535,1000,1000,1000,1000,0
20230724,111500,270831535,1000,1000,1000,1000,1000
20230724,111400,269831535,1000,1000,1000,1000,2
20230724,111300,269829535,1000,1000,1000,1000,0
20230724,111200,269829535,1000,997,1000,997,424
20230724,111100,269405578,997,997,997,997,1000
20230724,111000,268408578,997,997,997,997,0
20230724,110900,268408578,997,997,997,997,40
20230724,110800,268368698,997,997,997,997,500
20230724,110700,267870198,997,997,997,997,1700
20230724,110600,266175298,998,998,998,998,157
20230724,110500,266018612,998,998,998,998,55
20230724,110400,265963722,998,998,998,998,270
20230724,110300,265694262,998,998,998,998,0
20230724,110200,265694262,998,998,998,998,1
20230724,110100,265693264,998,997,998,997,1880
20230724,110000,263817904,998,997,998,997,35
20230724,105900,263782975,997,998,998,997,1316
20230724,105800,262470918,998,998,998,998,31
20230724,105700,262439980,998,1000,1000,998,2005
20230724,105600,260437010,998,999,999,997,2047
20230724,105500,258394171,999,999,999,999,797
20230724,105400,257597968,999,999,999,999,1609
20230724,105300,255990577,1000,1000,1000,1000,8
20230724,105200,255982577,1000,1000,1000,1000,2
20230724,105100,255980577,1000,1000,1000,1000,1
20230724,105000,255979577,999,999,1000,999,499
20230724,104900,255480875,998,999,999,998,85
20230724,104800,255396038,1000,999,1000,999,6215
20230724,104700,249187248,999,1000,1000,999,35
20230724,104600,249152250,1000,1000,1000,1000,1
20230724,104500,249151250,1000,1000,1000,999,203
20230724,104400,248948450,1000,1000,1000,1000,11
20230724,104300,248937450,1000,1000,1000,1000,30
20230724,104200,248907450,1000,1000,1000,1000,504
20230724,104100,248403450,1000,1000,1000,1000,201
20230724,104000,248202450,1000,1000,1000,999,324
20230724,103900,247878650,1000,1000,1000,1000,100
20230724,103800,247778650,1000,1000,1000,1000,1114
20230724,103700,246664650,1000,1000,1000,999,44
20230724,103600,246620651,1000,1000,1000,1000,187
20230724,103500,246433651,1000,1000,1000,1000,211
20230724,103400,246222651,999,999,999,999,658
20230724,103300,245565309,1000,998,1000,998,1294
20230724,103200,244272671,998,997,998,997,127
20230724,103100,244146047,997,997,997,997,34
20230724,103000,244112149,998,997,998,997,7
20230724,102900,244105164,996,996,996,996,50
20230724,102800,244055364,996,997,997,996,3550
20230724,102700,240518562,996,997,997,996,1000
20230724,102600,239522215,998,996,998,996,318
20230724,102500,239205451,996,996,996,996,1001
20230724,102400,238208455,998,998,998,996,11354
20230724,102300,226878629,998,997,998,997,161
20230724,102200,226718111,997,997,997,997,250
20230724,102100,226468861,997,998,998,997,2352
20230724,102000,224123817,998,998,998,998,1033
20230724,101900,223092883,999,999,999,999,0
20230724,101800,223092883,999,999,999,999,1234
20230724,101700,221860117,1000,1000,1000,1000,0
20230724,101600,221860117,1000,1000,1000,1000,0
20230724,101500,221860117,1000,1000,1000,1000,50
20230724,101400,221810117,1000,1000,1000,1000,0
20230724,101300,221810117,1000,1000,1000,1000,70
20230724,101200,221740117,1000,1000,1000,1000,1
20230724,101100,221739117,1000,1000,1000,1000,20
20230724,101000,221719117,1000,1000,1000,1000,1
20230724,100900,221718117,1000,1000,1000,1000,1
20230724,100800,221717117,1000,1000,1000,1000,5
20230724,100700,221712117,997,997,997,997,63
20230724,100600,221649306,997,998,998,997,3096
20230724,100500,218560748,998,998,998,998,87
20230724,100400,218473922,998,998,998,998,31
20230724,100300,218442984,998,998,998,998,2423
20230724,100200,216024830,998,998,998,998,0
20230724,100100,216024830,998,998,998,998,1
20230724,100000,216023832,998,998,998,998,20
20230724,095900,216003872,998,998,998,998,1
20230724,095800,216002874,998,998,998,998,1205
20230724,095700,214800284,996,997,997,996,2243
20230724,095600,212566243,997,998,998,997,2443
20230724,095500,210130567,998,998,998,997,3752
20230724,095400,206389805,998,999,999,997,23486
20230724,095300,182946185,1000,999,1000,999,3
20230724,095200,182943186,999,1000,1000,999,2900
20230724,095100,180045970,1001,1001,1001,1000,5369
20230724,095000,174676726,1002,1001,1002,1001,880
20230724,094900,173795826,1000,1001,1001,1000,2075
20230724,094800,171720751,1002,1000,1002,1000,501
20230724,094700,171219749,1000,1000,1000,1000,0
20230724,094600,171219749,1000,1000,1000,1000,2
20230724,094500,171217749,1000,1000,1000,1000,0
20230724,094400,171217749,1000,1000,1000,1000,1005
20230724,094300,170212749,1002,1002,1002,1002,4
20230724,094200,170208741,999,1001,1001,999,11
20230724,094100,170197748,1001,1000,1002,1000,16671
20230724,094000,153525642,1001,1002,1002,1001,10115
20230724,093900,143400525,1001,1002,1002,1001,10535
20230724,093800,132853990,1002,1002,1002,1002,5
20230724,093700,132848980,1002,1002,1002,1001,3837
20230724,093600,129004307,1003,1003,1003,1003,0
20230724,093500,129004307,1003,1003,1003,1003,19
20230724,093400,128985250,1002,1002,1002,1002,203
20230724,093300,128781844,1003,1002,1003,1002,535
20230724,093200,128245772,1003,1002,1003,1002,211
20230724,093100,128034338,1002,1003,1003,1002,1078
20230724,093000,126953181,1002,1002,1002,1002,0
20230724,092900,126953181,1002,1002,1003,1002,1722
20230724,092800,125227716,1003,1004,1004,1003,3012
20230724,092700,122204779,1004,1005,1005,1004,105
20230724,092600,122099355,1004,1004,1004,1004,3626
20230724,092500,118458851,1004,1004,1004,1004,109
20230724,092400,118349415,1004,1004,1004,1004,7
20230724,092300,118342387,1003,1003,1003,1003,28
20230724,092200,118314303,1003,1004,1004,1003,3008
20230724,092100,115294371,1004,1004,1004,1004,0
20230724,092000,115294371,1004,1003,1004,1003,5002
20230724,091900,110273503,1003,1002,1004,1000,13604
20230724,091800,96653071,1004,1004,1004,1004,0
20230724,091700,96653071,1004,1005,1005,1000,64531
20230724,091600,32001609,1005,1005,1006,1005,275
20230724,091500,31725228,1006,1006,1006,1006,210
20230724,091400,31513968,1006,1007,1007,1006,2523
20230724,091300,28975495,1008,1008,1008,1008,10
20230724,091200,28965415,1009,1009,1009,1009,60
20230724,091100,28904875,1009,1009,1009,1009,36
20230724,091000,28868551,1008,1009,1009,1007,10884
20230724,090900,17906232,1013,1013,1013,1009,1003
20230724,090800,16894197,1010,1014,1014,1010,11
20230724,090700,16883047,1014,1014,1014,1014,1
20230724,090600,16882033,1007,1007,1007,1007,1526
20230724,090500,15345351,1014,1009,1014,1009,141
20230724,090400,15202877,1007,1014,1014,1007,5633
20230724,090300,9529740,1014,1008,1014,1007,708
20230724,090200,8815717,1008,1015,1015,1008,2068
20230724,090100,6731142,1010,1010,1010,1010,3243
20230724,090000,3455712,1014,1014,1014,1014,3408