stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190200,211022199,991,991,991,991,5535
20230728,190100,211022199,991,991,991,991,0
20230728,190000,211022199,991,991,991,991,0
20230728,185900,211022199,991,991,991,991,0
20230728,185800,211022199,991,991,991,991,0
20230728,185700,211022199,991,991,991,991,0
20230728,185600,211022199,991,991,991,991,0
20230728,185500,211022199,991,991,991,991,0
20230728,185400,211022199,991,991,991,991,0
20230728,185300,211022199,991,991,991,991,0
20230728,185200,211022199,991,991,991,991,0
20230728,185100,211022199,991,991,991,991,0
20230728,185000,211022199,991,991,991,991,0
20230728,184900,211022199,991,991,991,991,0
20230728,184800,211022199,991,991,991,991,0
20230728,184700,211022199,991,991,991,991,0
20230728,184600,211022199,991,991,991,991,0
20230728,184500,211022199,991,991,991,991,0
20230728,184400,211022199,991,991,991,991,0
20230728,184300,211022199,991,991,991,991,0
20230728,184200,211022199,991,991,991,991,0
20230728,184100,211022199,991,991,991,991,0
20230728,184000,211022199,991,991,991,991,0
20230728,183900,211022199,991,991,991,991,0
20230728,183800,211022199,991,991,991,991,0
20230728,183700,211022199,991,991,991,991,0
20230728,183600,211022199,991,991,991,991,0
20230728,183500,211022199,991,991,991,991,0
20230728,183400,211022199,991,991,991,991,0
20230728,183300,211022199,991,991,991,991,0
20230728,183200,211022199,991,991,991,991,5535
20230728,183100,211022199,991,991,991,991,0
20230728,183000,211022199,991,991,991,991,0
20230728,182900,211022199,991,991,991,991,0
20230728,182800,211022199,991,991,991,991,0
20230728,182700,211022199,991,991,991,991,0
20230728,182600,211022199,991,991,991,991,0
20230728,182500,211022199,991,991,991,991,0
20230728,182400,211022199,991,991,991,991,0
20230728,182300,211022199,991,991,991,991,0
20230728,182200,211022199,991,991,991,991,0
20230728,182100,211022199,991,991,991,991,0
20230728,182000,211022199,991,991,991,991,0
20230728,181900,211022199,991,991,991,991,0
20230728,181800,211022199,991,991,991,991,0
20230728,181700,211022199,991,991,991,991,0
20230728,181600,211022199,991,991,991,991,0
20230728,181500,211022199,991,991,991,991,0
20230728,181400,211022199,991,991,991,991,0
20230728,181300,211022199,991,991,991,991,0
20230728,181200,211022199,991,991,991,991,0
20230728,181100,211022199,991,991,991,991,0
20230728,181000,211022199,991,991,991,991,0
20230728,180900,211022199,991,991,991,991,0
20230728,180800,211022199,991,991,991,991,0
20230728,180700,211022199,991,991,991,991,0
20230728,180600,211022199,991,991,991,991,0
20230728,180500,211022199,991,991,991,991,0
20230728,180400,211022199,991,991,991,991,0
20230728,180300,211022199,991,991,991,991,0
20230728,180200,211022199,991,991,991,991,5535
20230728,180100,211022199,991,991,991,991,0
20230728,180000,211022199,991,991,991,991,0
20230728,175900,211022199,991,991,991,991,0
20230728,175800,211022199,991,991,991,991,0
20230728,175700,211022199,991,991,991,991,0
20230728,175600,211022199,991,991,991,991,0
20230728,175500,211022199,991,991,991,991,0
20230728,175400,211022199,991,991,991,991,0
20230728,175300,211022199,991,991,991,991,0
20230728,175200,211022199,991,991,991,991,0
20230728,175100,211022199,991,991,991,991,0
20230728,175000,211022199,991,991,991,991,0
20230728,174900,211022199,991,991,991,991,0
20230728,174800,211022199,991,991,991,991,0
20230728,174700,211022199,991,991,991,991,0
20230728,174600,211022199,991,991,991,991,0
20230728,174500,211022199,991,991,991,991,0
20230728,174400,211022199,991,991,991,991,0
20230728,174300,211022199,991,991,991,991,0
20230728,174200,211022199,991,991,991,991,0
20230728,174100,211022199,991,991,991,991,0
20230728,174000,211022199,991,991,991,991,0
20230728,173900,211022199,991,991,991,991,0
20230728,173800,211022199,991,991,991,991,0
20230728,173700,211022199,991,991,991,991,0
20230728,173600,211022199,991,991,991,991,0
20230728,173500,211022199,991,991,991,991,0
20230728,173400,211022199,991,991,991,991,0
20230728,173300,211022199,991,991,991,991,0
20230728,173200,211022199,991,991,991,991,5535
20230728,173100,211022199,991,991,991,991,0
20230728,173000,211022199,991,991,991,991,0
20230728,172900,211022199,991,991,991,991,0
20230728,172800,211022199,991,991,991,991,0
20230728,172700,211022199,991,991,991,991,0
20230728,172600,211022199,991,991,991,991,0
20230728,172500,211022199,991,991,991,991,0
20230728,172400,211022199,991,991,991,991,0
20230728,172300,211022199,991,991,991,991,0
20230728,172200,211022199,991,991,991,991,0
20230728,172100,211022199,991,991,991,991,0
20230728,172000,211022199,991,991,991,991,0
20230728,171900,211022199,991,991,991,991,0
20230728,171800,211022199,991,991,991,991,0
20230728,171700,211022199,991,991,991,991,0
20230728,171600,211022199,991,991,991,991,0
20230728,171500,211022199,991,991,991,991,0
20230728,171400,211022199,991,991,991,991,0
20230728,171300,211022199,991,991,991,991,0
20230728,171200,211022199,991,991,991,991,0
20230728,171100,211022199,991,991,991,991,0
20230728,171000,211022199,991,991,991,991,0
20230728,170900,211022199,991,991,991,991,0
20230728,170800,211022199,991,991,991,991,0
20230728,170700,211022199,991,991,991,991,0
20230728,170600,211022199,991,991,991,991,0
20230728,170500,211022199,991,991,991,991,0
20230728,170400,211022199,991,991,991,991,0
20230728,170300,211022199,991,991,991,991,0
20230728,170200,211022199,991,991,991,991,5535
20230728,170100,211022199,991,991,991,991,0
20230728,170000,211022199,991,991,991,991,0
20230728,165900,211022199,991,991,991,991,0
20230728,165800,211022199,991,991,991,991,0
20230728,165700,211022199,991,991,991,991,0
20230728,165600,211022199,991,991,991,991,0
20230728,165500,211022199,991,991,991,991,0
20230728,165400,211022199,991,991,991,991,0
20230728,165300,211022199,991,991,991,991,0
20230728,165200,211022199,991,991,991,991,0
20230728,165100,211022199,991,991,991,991,0
20230728,165000,211022199,991,991,991,991,0
20230728,164900,211022199,991,991,991,991,0
20230728,164800,211022199,991,991,991,991,0
20230728,164700,211022199,991,991,991,991,0
20230728,164600,211022199,991,991,991,991,0
20230728,164500,211022199,991,991,991,991,0
20230728,164400,211022199,991,991,991,991,0
20230728,164300,211022199,991,991,991,991,0
20230728,164200,211022199,991,991,991,991,0
20230728,164100,211022199,991,991,991,991,0
20230728,164000,211022199,991,991,991,991,0
20230728,163900,211022199,991,991,991,991,0
20230728,163800,211022199,991,991,991,991,0
20230728,163700,211022199,991,991,991,991,0
20230728,163600,211022199,991,991,991,991,0
20230728,163500,211022199,991,991,991,991,0
20230728,163400,211022199,991,991,991,991,0
20230728,163300,211022199,991,991,991,991,0
20230728,163200,211022199,991,991,991,991,5535
20230728,163100,211022199,991,991,991,991,0
20230728,163000,211022199,991,991,991,991,0
20230728,162900,211022199,991,991,991,991,0
20230728,162800,211022199,991,991,991,991,0
20230728,162700,211022199,991,991,991,991,0
20230728,162600,211022199,991,991,991,991,0
20230728,162500,211022199,991,991,991,991,0
20230728,162400,211022199,991,991,991,991,0
20230728,162300,211022199,991,991,991,991,0
20230728,162200,211022199,991,991,991,991,0
20230728,162100,211022199,991,991,991,991,0
20230728,162000,211022199,991,991,991,991,0
20230728,161900,211022199,991,991,991,991,0
20230728,161800,211022199,991,991,991,991,0
20230728,161700,211022199,991,991,991,991,0
20230728,161600,211022199,991,991,991,991,0
20230728,161500,211022199,991,991,991,991,0
20230728,161400,211022199,991,991,991,991,0
20230728,161300,211022199,991,991,991,991,0
20230728,161200,211022199,991,991,991,991,0
20230728,161100,211022199,991,991,991,991,0
20230728,161000,211022199,991,991,991,991,0
20230728,160900,211022199,991,991,991,991,0
20230728,160800,211022199,991,991,991,991,0
20230728,160700,211022199,991,991,991,991,0
20230728,160600,211022199,991,991,991,991,0
20230728,160500,211022199,991,991,991,991,0
20230728,160400,211022199,991,991,991,991,0
20230728,160300,211022199,991,991,991,991,0
20230728,160200,211022199,991,991,991,991,5535
20230728,160100,211022199,991,991,991,991,0
20230728,160000,211022199,991,991,991,991,0
20230728,155900,211022199,991,991,991,991,0
20230728,155800,211022199,991,991,991,991,0
20230728,155700,211022199,991,991,991,991,0
20230728,155600,211022199,991,991,991,991,0
20230728,155500,211022199,991,991,991,991,0
20230728,155400,211022199,991,991,991,991,0
20230728,155300,211022199,991,991,991,991,0
20230728,155200,211022199,991,991,991,991,0
20230728,155100,211022199,991,991,991,991,0
20230728,155000,211022199,991,991,991,991,0
20230728,154900,211022199,991,991,991,991,0
20230728,154800,211022199,991,991,991,991,0
20230728,154700,211022199,991,991,991,991,0
20230728,154600,211022199,991,991,991,991,0
20230728,154500,211022199,991,991,991,991,0
20230728,154400,211022199,991,991,991,991,0
20230728,154300,211022199,991,991,991,991,0
20230728,154200,211022199,991,991,991,991,0
20230728,154100,211022199,991,991,991,991,0
20230728,154000,211022199,991,991,991,991,0
20230728,153900,211022199,991,991,991,991,0
20230728,153800,211022199,991,991,991,991,0
20230728,153700,211022199,991,991,991,991,0
20230728,153600,211022199,991,991,991,991,0
20230728,153500,211022199,991,991,991,991,0
20230728,153400,211022199,991,991,991,991,0
20230728,153300,211022199,991,991,991,991,0
20230728,153200,211022199,991,991,991,991,5535
20230728,153100,211022199,991,991,991,991,0
20230728,153000,211022199,991,991,991,991,5535
20230728,152900,205537014,991,991,991,991,0
20230728,152800,205537014,991,991,991,991,0
20230728,152700,205537014,991,991,991,991,0
20230728,152600,205537014,991,991,991,991,0
20230728,152500,205537014,991,991,991,991,0
20230728,152400,205537014,991,991,991,991,0
20230728,152300,205537014,991,991,991,991,0
20230728,152200,205537014,991,991,991,991,0
20230728,152100,205537014,991,991,991,991,0
20230728,152000,205537014,991,991,991,991,0
20230728,151900,205537014,991,991,991,991,2
20230728,151800,205535032,991,990,991,990,2439
20230728,151700,203120421,990,990,990,990,0
20230728,151600,203120421,990,990,990,990,0
20230728,151500,203120421,990,990,990,990,0
20230728,151400,203120421,990,990,990,990,1
20230728,151300,203119431,990,988,990,988,104
20230728,151200,203016675,990,990,990,990,0
20230728,151100,203016675,990,989,990,989,201
20230728,151000,202817885,990,989,990,989,4
20230728,150900,202813926,990,990,990,990,0
20230728,150800,202813926,990,990,990,990,0
20230728,150700,202813926,990,991,991,987,1369
20230728,150600,201459470,992,990,992,990,121
20230728,150500,201339678,990,990,990,990,270
20230728,150400,201072378,993,993,993,993,0
20230728,150300,201072378,993,992,993,992,127
20230728,150200,200946392,992,992,992,990,103
20230728,150100,200844218,993,993,993,993,0
20230728,150000,200844218,993,993,993,993,0
20230728,145900,200844218,993,993,993,993,0
20230728,145800,200844218,993,993,993,993,0
20230728,145700,200844218,993,993,993,993,0
20230728,145600,200844218,993,993,993,993,0
20230728,145500,200844218,993,993,993,993,0
20230728,145400,200844218,993,993,993,993,2
20230728,145300,200842232,990,993,993,990,200
20230728,145200,200643841,994,994,994,994,110
20230728,145100,200534501,994,994,994,994,2
20230728,145000,200532513,991,992,992,991,1492
20230728,144900,199052958,994,993,994,992,11002
20230728,144800,188137976,994,994,994,994,1
20230728,144700,188136982,993,993,993,993,10
20230728,144600,188127052,993,993,993,993,500
20230728,144500,187630552,994,994,994,994,1279
20230728,144400,186359226,994,994,994,994,0
20230728,144300,186359226,994,994,994,994,180
20230728,144200,186180306,994,994,994,994,360
20230728,144100,185822466,994,993,994,993,1026
20230728,144000,184803618,993,993,993,993,4
20230728,143900,184799646,994,994,994,994,1
20230728,143800,184798652,994,994,994,994,1
20230728,143700,184797658,993,992,993,992,1882
20230728,143600,182928945,992,992,992,992,501
20230728,143500,182431953,991,990,991,990,1110
20230728,143400,181332005,990,990,990,990,1224
20230728,143300,180120245,989,989,989,989,0
20230728,143200,180120245,989,989,989,989,310
20230728,143100,179813655,990,990,990,990,0
20230728,143000,179813655,990,990,990,990,0
20230728,142900,179813655,990,990,990,990,3
20230728,142800,179810685,990,990,990,990,1
20230728,142700,179809695,989,989,989,989,48
20230728,142600,179762223,990,990,990,990,0
20230728,142500,179762223,990,990,990,990,0
20230728,142400,179762223,990,990,990,990,20
20230728,142300,179742423,990,990,990,990,0
20230728,142200,179742423,990,990,990,990,561
20230728,142100,179187033,990,989,990,989,1107
20230728,142000,178092209,989,989,989,989,1
20230728,141900,178091220,989,989,989,989,0
20230728,141800,178091220,989,989,989,989,0
20230728,141700,178091220,989,989,989,989,17
20230728,141600,178074407,989,989,989,989,0
20230728,141500,178074407,989,989,989,989,0
20230728,141400,178074407,989,988,989,988,50
20230728,141300,178024965,988,987,988,987,2305
20230728,141200,175747630,987,987,987,987,0
20230728,141100,175747630,987,987,987,987,0
20230728,141000,175747630,987,987,987,987,180
20230728,140900,175569970,987,987,987,987,0
20230728,140800,175569970,987,987,987,987,0
20230728,140700,175569970,987,987,987,987,0
20230728,140600,175569970,987,987,987,987,0
20230728,140500,175569970,987,987,987,987,500
20230728,140400,175076470,987,987,987,987,522
20230728,140300,174561256,987,988,988,987,584
20230728,140200,173984664,987,987,987,987,0
20230728,140100,173984664,987,987,987,987,4
20230728,140000,173980716,987,987,987,987,5
20230728,135900,173975781,987,987,987,987,100
20230728,135800,173877081,988,988,988,988,0
20230728,135700,173877081,988,988,988,988,0
20230728,135600,173877081,988,988,988,988,0
20230728,135500,173877081,988,987,988,987,30
20230728,135400,173847461,987,987,987,987,297
20230728,135300,173554322,987,987,987,987,0
20230728,135200,173554322,987,987,987,987,0
20230728,135100,173554322,987,987,987,987,0
20230728,135000,173554322,987,987,987,987,1
20230728,134900,173553335,987,987,987,987,1
20230728,134800,173552348,987,987,987,987,3
20230728,134700,173549387,987,987,987,987,0
20230728,134600,173549387,987,987,987,987,0
20230728,134500,173549387,987,987,987,987,0
20230728,134400,173549387,987,987,987,987,0
20230728,134300,173549387,987,987,987,987,2
20230728,134200,173547413,985,985,985,985,1
20230728,134100,173546428,987,987,987,987,0
20230728,134000,173546428,987,987,987,987,0
20230728,133900,173546428,987,985,987,985,56
20230728,133800,173491266,987,987,987,987,0
20230728,133700,173491266,987,987,987,987,0
20230728,133600,173491266,987,987,987,987,0
20230728,133500,173491266,987,987,987,987,0
20230728,133400,173491266,987,987,987,987,0
20230728,133300,173491266,987,987,987,987,17
20230728,133200,173474487,987,987,987,987,0
20230728,133100,173474487,987,987,987,987,1
20230728,133000,173473500,987,987,987,987,1
20230728,132900,173472513,986,987,988,986,38
20230728,132800,173435006,987,987,987,987,800
20230728,132700,172645406,987,987,987,987,0
20230728,132600,172645406,987,987,987,987,1
20230728,132500,172644419,986,986,986,986,0
20230728,132400,172644419,986,986,986,986,2111
20230728,132300,170562973,987,987,987,987,0
20230728,132200,170562973,987,987,987,987,0
20230728,132100,170562973,987,987,987,986,17456
20230728,132000,153351345,987,987,987,987,2
20230728,131900,153349371,988,988,988,988,88
20230728,131800,153262427,988,988,988,988,0
20230728,131700,153262427,988,986,988,986,5293
20230728,131600,148039228,987,985,987,985,3000
20230728,131500,145081666,985,985,985,985,0
20230728,131400,145081666,985,985,985,985,0
20230728,131300,145081666,985,985,985,985,0
20230728,131200,145081666,985,985,985,985,0
20230728,131100,145081666,985,985,985,985,0
20230728,131000,145081666,985,985,985,985,1
20230728,130900,145080681,983,984,984,983,105
20230728,130800,144977410,984,984,984,984,1100
20230728,130700,143895010,985,985,985,985,9
20230728,130600,143886145,985,985,985,985,5
20230728,130500,143881220,984,984,984,984,142
20230728,130400,143741492,984,984,984,984,710
20230728,130300,143042852,984,984,984,984,2471
20230728,130200,140611388,984,984,984,984,0
20230728,130100,140611388,984,984,984,984,0
20230728,130000,140611388,984,984,984,984,69
20230728,125900,140543492,985,985,985,985,0
20230728,125800,140543492,985,985,985,985,0
20230728,125700,140543492,985,985,985,985,1
20230728,125600,140542507,985,985,985,985,0
20230728,125500,140542507,985,985,985,985,101
20230728,125400,140443022,985,985,985,985,0
20230728,125300,140443022,985,985,985,985,14
20230728,125200,140429232,987,987,987,987,0
20230728,125100,140429232,987,984,987,984,2
20230728,125000,140427261,984,984,984,984,1830
20230728,124900,138626541,985,985,985,985,0
20230728,124800,138626541,985,985,985,985,1395
20230728,124700,137252466,985,985,985,985,1
20230728,124600,137251481,987,986,987,986,1772
20230728,124500,135504288,987,987,987,987,545
20230728,124400,134966373,988,988,988,988,1
20230728,124300,134965385,987,987,987,987,0
20230728,124200,134965385,987,987,987,987,1
20230728,124100,134964398,988,988,988,988,11
20230728,124000,134953530,988,988,988,988,0
20230728,123900,134953530,988,988,988,988,0
20230728,123800,134953530,988,987,988,987,11
20230728,123700,134942672,988,988,988,988,0
20230728,123600,134942672,988,988,988,988,0
20230728,123500,134942672,988,987,988,987,2
20230728,123400,134940697,987,987,987,987,11
20230728,123300,134929840,987,987,987,987,41
20230728,123200,134889373,988,988,988,988,1
20230728,123100,134888385,988,988,988,988,100
20230728,123000,134789585,989,989,989,989,0
20230728,122900,134789585,989,989,989,989,0
20230728,122800,134789585,989,989,989,989,23
20230728,122700,134766838,989,988,989,988,10
20230728,122600,134756949,988,988,988,988,0
20230728,122500,134756949,988,988,988,988,529
20230728,122400,134234297,989,989,989,989,0
20230728,122300,134234297,989,989,989,989,0
20230728,122200,134234297,989,989,989,989,0
20230728,122100,134234297,989,989,989,989,0
20230728,122000,134234297,989,989,989,989,0
20230728,121900,134234297,989,989,989,989,0
20230728,121800,134234297,989,989,989,989,0
20230728,121700,134234297,989,989,989,989,602
20230728,121600,133638919,989,989,989,989,2000
20230728,121500,131660919,989,989,989,989,0
20230728,121400,131660919,989,989,989,989,0
20230728,121300,131660919,989,989,989,989,0
20230728,121200,131660919,989,988,989,988,5
20230728,121100,131655978,988,988,988,988,0
20230728,121000,131655978,988,988,988,988,5
20230728,120900,131651038,988,988,988,988,0
20230728,120800,131651038,988,988,988,988,0
20230728,120700,131651038,988,988,988,988,0
20230728,120600,131651038,988,988,988,988,4
20230728,120500,131647086,988,988,988,988,400
20230728,120400,131251886,988,987,988,987,2
20230728,120300,131249911,987,987,987,987,119
20230728,120200,131132458,988,988,988,988,0
20230728,120100,131132458,988,988,988,988,0
20230728,120000,131132458,988,988,988,988,1
20230728,115900,131131470,987,987,987,987,0
20230728,115800,131131470,987,987,987,987,1
20230728,115700,131130483,988,988,988,988,100
20230728,115600,131031683,988,988,988,988,0
20230728,115500,131031683,988,988,988,988,0
20230728,115400,131031683,988,988,988,988,0
20230728,115300,131031683,988,988,988,988,0
20230728,115200,131031683,988,988,988,988,0
20230728,115100,131031683,988,988,988,988,0
20230728,115000,131031683,988,988,988,988,0
20230728,114900,131031683,988,988,988,988,0
20230728,114800,131031683,988,988,988,988,1
20230728,114700,131030695,987,987,987,987,0
20230728,114600,131030695,987,987,987,987,0
20230728,114500,131030695,987,987,987,987,500
20230728,114400,130537195,990,990,990,990,30
20230728,114300,130507495,990,990,990,990,0
20230728,114200,130507495,990,990,990,990,0
20230728,114100,130507495,990,990,990,990,200
20230728,114000,130309495,990,990,990,990,315
20230728,113900,129997645,990,990,990,990,0
20230728,113800,129997645,990,990,990,990,75
20230728,113700,129923395,990,990,990,990,19
20230728,113600,129904585,990,990,990,990,100
20230728,113500,129805585,986,986,986,986,0
20230728,113400,129805585,986,987,987,986,1500
20230728,113300,128326085,987,990,991,987,2266
20230728,113200,126087692,991,990,991,988,3369
20230728,113100,122753012,990,989,990,989,1067
20230728,113000,121697747,989,989,989,989,0
20230728,112900,121697747,989,987,989,987,33
20230728,112800,121665150,988,988,988,988,0
20230728,112700,121665150,988,988,988,988,437
20230728,112600,121233394,988,988,988,987,561
20230728,112500,120679339,989,989,989,989,100
20230728,112400,120580439,989,989,989,989,1
20230728,112300,120579450,988,988,988,988,0
20230728,112200,120579450,988,988,988,988,0
20230728,112100,120579450,988,988,988,988,0
20230728,112000,120579450,988,988,988,988,0
20230728,111900,120579450,988,989,989,988,17023
20230728,111800,103760391,989,989,989,989,405
20230728,111700,103359846,989,989,989,989,987
20230728,111600,102383703,989,988,989,988,247
20230728,111500,102139666,988,987,988,987,899
20230728,111400,101251853,987,987,987,987,1
20230728,111300,101250866,985,985,985,985,1
20230728,111200,101249881,987,985,987,985,501
20230728,111100,100756394,987,987,987,987,0
20230728,111000,100756394,987,987,987,987,0
20230728,110900,100756394,987,987,987,987,0
20230728,110800,100756394,987,987,987,987,0
20230728,110700,100756394,987,987,987,987,0
20230728,110600,100756394,987,987,987,987,0
20230728,110500,100756394,987,987,987,987,0
20230728,110400,100756394,987,987,987,987,600
20230728,110300,100164194,987,986,987,986,2000
20230728,110200,98190884,984,984,984,984,1
20230728,110100,98189900,984,984,984,984,3
20230728,110000,98186948,986,986,986,985,951
20230728,105900,97249764,987,987,987,987,1
20230728,105800,97248777,986,986,987,986,207
20230728,105700,97044472,987,986,987,986,51
20230728,105600,96994185,987,987,987,987,800
20230728,105500,96204585,986,986,986,986,871
20230728,105400,95345779,986,986,986,986,310
20230728,105300,95040119,986,986,986,986,1000
20230728,105200,94054119,986,986,986,986,88
20230728,105100,93967351,986,986,986,986,0
20230728,105000,93967351,986,986,986,986,0
20230728,104900,93967351,986,986,986,986,101
20230728,104800,93867765,986,986,986,986,2
20230728,104700,93865793,983,983,983,983,357
20230728,104600,93514862,983,983,983,983,199
20230728,104500,93319245,983,983,983,983,301
20230728,104400,93023362,983,983,983,983,1
20230728,104300,93022379,987,987,987,987,0
20230728,104200,93022379,987,987,987,987,0
20230728,104100,93022379,987,987,987,987,1
20230728,104000,93021392,983,983,983,983,0
20230728,103900,93021392,983,987,987,983,1510
20230728,103800,91536022,987,987,987,987,0
20230728,103700,91536022,987,987,987,987,1
20230728,103600,91535035,987,982,987,982,21443
20230728,103500,70420866,981,981,981,981,621
20230728,103400,69811665,980,981,981,980,1431
20230728,103300,68408285,980,980,980,980,500
20230728,103200,67918285,981,981,981,981,1
20230728,103100,67917304,980,979,980,979,1814
20230728,103000,66139808,979,979,979,979,370
20230728,102900,65777578,979,979,979,979,510
20230728,102800,65278288,976,979,979,976,2000
20230728,102700,63323377,980,980,980,980,1000
20230728,102600,62343377,980,979,980,979,2657
20230728,102500,59739719,979,977,979,977,4361
20230728,102400,55477808,977,977,977,977,1101
20230728,102300,54402131,977,977,977,977,0
20230728,102200,54402131,977,977,977,977,10
20230728,102100,54392361,977,977,977,977,0
20230728,102000,54392361,977,977,977,977,0
20230728,101900,54392361,977,977,977,977,130
20230728,101800,54265351,977,977,977,977,159
20230728,101700,54110008,977,977,977,977,20
20230728,101600,54090468,974,974,974,974,0
20230728,101500,54090468,974,977,977,974,4418
20230728,101400,49775507,976,976,976,976,1912
20230728,101300,47909395,975,975,975,975,0
20230728,101200,47909395,975,972,975,972,5270
20230728,101100,42778808,971,971,971,971,530
20230728,101000,42264178,972,972,972,972,0
20230728,100900,42264178,972,972,972,972,600
20230728,100800,41680978,972,972,972,971,21
20230728,100700,41660576,973,973,973,973,400
20230728,100600,41271376,973,973,973,973,10
20230728,100500,41261646,973,973,973,970,98
20230728,100400,41166577,973,973,973,973,0
20230728,100300,41166577,973,973,973,973,154
20230728,100200,41016735,973,972,973,972,50
20230728,100100,40968097,973,973,973,973,2
20230728,100000,40966151,973,973,973,973,2
20230728,095900,40964205,973,973,973,973,10
20230728,095800,40954475,973,973,973,973,0
20230728,095700,40954475,973,973,973,973,0
20230728,095600,40954475,973,973,973,973,0
20230728,095500,40954475,973,973,974,973,2210
20230728,095400,38803316,972,971,972,971,292
20230728,095300,38519522,971,971,971,971,0
20230728,095200,38519522,971,966,971,965,881
20230728,095100,37669320,965,965,965,965,0
20230728,095000,37669320,965,968,968,965,2000
20230728,094900,35735994,969,969,969,968,4791
20230728,094800,31093996,969,970,970,969,124
20230728,094700,30973835,970,970,970,970,0
20230728,094600,30973835,970,973,973,970,22
20230728,094500,30952489,970,970,973,970,987
20230728,094400,29995093,970,970,970,970,0
20230728,094300,29995093,970,970,970,969,606
20230728,094200,29407663,970,970,970,970,0
20230728,094100,29407663,970,970,970,970,287
20230728,094000,29129273,973,973,973,973,1
20230728,093900,29128300,973,973,973,973,2
20230728,093800,29126354,974,974,974,974,267
20230728,093700,28866296,974,972,976,972,10748
20230728,093600,18394615,972,972,972,969,78
20230728,093500,18318802,972,971,972,971,1017
20230728,093400,17331288,971,971,971,971,11
20230728,093300,17320607,971,971,971,971,10
20230728,093200,17310897,971,971,971,971,3
20230728,093100,17307984,971,971,971,971,19
20230728,093000,17289535,971,971,971,971,22
20230728,092900,17268173,971,971,971,971,0
20230728,092800,17268173,971,971,971,971,2
20230728,092700,17266231,965,972,972,965,1113
20230728,092600,16191582,971,971,972,966,581
20230728,092500,15627412,971,971,971,965,45
20230728,092400,15583724,971,970,971,970,29
20230728,092300,15555580,970,970,970,970,0
20230728,092200,15555580,970,965,970,965,1536
20230728,092100,14068803,963,963,963,963,0
20230728,092000,14068803,963,963,963,963,0
20230728,091900,14068803,963,963,963,963,0
20230728,091800,14068803,963,963,963,963,0
20230728,091700,14068803,963,963,963,963,0
20230728,091600,14068803,963,964,964,963,2025
20230728,091500,12116903,967,967,967,967,2
20230728,091400,12114969,963,963,963,963,220
20230728,091300,11903109,962,962,962,962,6
20230728,091200,11897337,963,963,963,963,0
20230728,091100,11897337,963,963,963,963,0
20230728,091000,11897337,963,962,963,962,3
20230728,090900,11894449,955,956,956,955,151
20230728,090800,11750231,959,957,959,957,1101
20230728,090700,10694374,957,957,957,957,0
20230728,090600,10694374,957,956,957,956,771
20230728,090500,9956546,956,956,956,956,1
20230728,090400,9955590,957,955,957,952,2505
20230728,090300,7568658,958,958,958,958,32
20230728,090200,7538002,958,958,958,958,10
20230728,090100,7528422,958,952,958,952,3
20230728,090000,7525560,952,952,952,952,7905