stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,183600,488523884,728,728,728,728,9542
20230627,183500,488523884,728,728,728,728,0
20230627,183400,488523884,728,728,728,728,0
20230627,183300,488523884,728,728,728,728,0
20230627,183200,488523884,728,728,728,728,0
20230627,183100,488523884,728,728,728,728,0
20230627,183000,488523884,728,728,728,728,0
20230627,182900,488523884,728,728,728,728,0
20230627,182800,488523884,728,728,728,728,0
20230627,182700,488523884,728,728,728,728,0
20230627,182600,488523884,728,728,728,728,0
20230627,182500,488523884,728,728,728,728,0
20230627,182400,488523884,728,728,728,728,0
20230627,182300,488523884,728,728,728,728,0
20230627,182200,488523884,728,728,728,728,0
20230627,182100,488523884,728,728,728,728,0
20230627,182000,488523884,728,728,728,728,0
20230627,181900,488523884,728,728,728,728,0
20230627,181800,488523884,728,728,728,728,0
20230627,181700,488523884,728,728,728,728,0
20230627,181600,488523884,728,728,728,728,0
20230627,181500,488523884,728,728,728,728,0
20230627,181400,488523884,728,728,728,728,0
20230627,181300,488523884,728,728,728,728,0
20230627,181200,488523884,728,728,728,728,0
20230627,181100,488523884,728,728,728,728,0
20230627,181000,488523884,728,728,728,728,0
20230627,180900,488523884,728,728,728,728,0
20230627,180800,488523884,728,728,728,728,0
20230627,180700,488523884,728,728,728,728,0
20230627,180600,488523884,728,728,728,728,9542
20230627,180500,488523884,728,728,728,728,0
20230627,180400,488523884,728,728,728,728,0
20230627,180300,488523884,728,728,728,728,0
20230627,180200,488523884,728,728,728,728,0
20230627,180100,488523884,728,728,728,728,0
20230627,180000,488523884,728,728,728,728,0
20230627,175900,488523884,728,728,728,728,0
20230627,175800,488523884,728,728,728,728,0
20230627,175700,488523884,728,728,728,728,0
20230627,175600,488523884,728,728,728,728,0
20230627,175500,488523884,728,728,728,728,0
20230627,175400,488523884,728,728,728,728,0
20230627,175300,488523884,728,728,728,728,0
20230627,175200,488523884,728,728,728,728,0
20230627,175100,488523884,728,728,728,728,0
20230627,175000,488523884,728,728,728,728,0
20230627,174900,488523884,728,728,728,728,0
20230627,174800,488523884,728,728,728,728,0
20230627,174700,488523884,728,728,728,728,0
20230627,174600,488523884,728,728,728,728,0
20230627,174500,488523884,728,728,728,728,0
20230627,174400,488523884,728,728,728,728,0
20230627,174300,488523884,728,728,728,728,0
20230627,174200,488523884,728,728,728,728,0
20230627,174100,488523884,728,728,728,728,0
20230627,174000,488523884,728,728,728,728,0
20230627,173900,488523884,728,728,728,728,0
20230627,173800,488523884,728,728,728,728,0
20230627,173700,488523884,728,728,728,728,0
20230627,173600,488523884,728,728,728,728,9542
20230627,173500,488523884,728,728,728,728,0
20230627,173400,488523884,728,728,728,728,0
20230627,173300,488523884,728,728,728,728,0
20230627,173200,488523884,728,728,728,728,0
20230627,173100,488523884,728,728,728,728,0
20230627,173000,488523884,728,728,728,728,0
20230627,172900,488523884,728,728,728,728,0
20230627,172800,488523884,728,728,728,728,0
20230627,172700,488523884,728,728,728,728,0
20230627,172600,488523884,728,728,728,728,0
20230627,172500,488523884,728,728,728,728,0
20230627,172400,488523884,728,728,728,728,0
20230627,172300,488523884,728,728,728,728,0
20230627,172200,488523884,728,728,728,728,0
20230627,172100,488523884,728,728,728,728,0
20230627,172000,488523884,728,728,728,728,0
20230627,171900,488523884,728,728,728,728,0
20230627,171800,488523884,728,728,728,728,0
20230627,171700,488523884,728,728,728,728,0
20230627,171600,488523884,728,728,728,728,0
20230627,171500,488523884,728,728,728,728,0
20230627,171400,488523884,728,728,728,728,0
20230627,171300,488523884,728,728,728,728,0
20230627,171200,488523884,728,728,728,728,0
20230627,171100,488523884,728,728,728,728,0
20230627,171000,488523884,728,728,728,728,0
20230627,170900,488523884,728,728,728,728,0
20230627,170800,488523884,728,728,728,728,0
20230627,170700,488523884,728,728,728,728,0
20230627,170600,488523884,728,728,728,728,9542
20230627,170500,488523884,728,728,728,728,0
20230627,170400,488523884,728,728,728,728,0
20230627,170300,488523884,728,728,728,728,0
20230627,170200,488523884,728,728,728,728,0
20230627,170100,488523884,728,728,728,728,0
20230627,170000,488523884,728,728,728,728,0
20230627,165900,488523884,728,728,728,728,0
20230627,165800,488523884,728,728,728,728,0
20230627,165700,488523884,728,728,728,728,0
20230627,165600,488523884,728,728,728,728,0
20230627,165500,488523884,728,728,728,728,0
20230627,165400,488523884,728,728,728,728,0
20230627,165300,488523884,728,728,728,728,0
20230627,165200,488523884,728,728,728,728,0
20230627,165100,488523884,728,728,728,728,0
20230627,165000,488523884,728,728,728,728,0
20230627,164900,488523884,728,728,728,728,0
20230627,164800,488523884,728,728,728,728,0
20230627,164700,488523884,728,728,728,728,0
20230627,164600,488523884,728,728,728,728,0
20230627,164500,488523884,728,728,728,728,0
20230627,164400,488523884,728,728,728,728,0
20230627,164300,488523884,728,728,728,728,0
20230627,164200,488523884,728,728,728,728,0
20230627,164100,488523884,728,728,728,728,0
20230627,164000,488523884,728,728,728,728,0
20230627,163900,488523884,728,728,728,728,0
20230627,163800,488523884,728,728,728,728,0
20230627,163700,488523884,728,728,728,728,0
20230627,163600,488523884,728,728,728,728,9542
20230627,163500,488523884,728,728,728,728,0
20230627,163400,488523884,728,728,728,728,0
20230627,163300,488523884,728,728,728,728,0
20230627,163200,488523884,728,728,728,728,0
20230627,163100,488523884,728,728,728,728,0
20230627,163000,488523884,728,728,728,728,0
20230627,162900,488523884,728,728,728,728,0
20230627,162800,488523884,728,728,728,728,0
20230627,162700,488523884,728,728,728,728,0
20230627,162600,488523884,728,728,728,728,0
20230627,162500,488523884,728,728,728,728,0
20230627,162400,488523884,728,728,728,728,0
20230627,162300,488523884,728,728,728,728,0
20230627,162200,488523884,728,728,728,728,0
20230627,162100,488523884,728,728,728,728,0
20230627,162000,488523884,728,728,728,728,0
20230627,161900,488523884,728,728,728,728,0
20230627,161800,488523884,728,728,728,728,0
20230627,161700,488523884,728,728,728,728,0
20230627,161600,488523884,728,728,728,728,0
20230627,161500,488523884,728,728,728,728,0
20230627,161400,488523884,728,728,728,728,0
20230627,161300,488523884,728,728,728,728,0
20230627,161200,488523884,728,728,728,728,0
20230627,161100,488523884,728,728,728,728,0
20230627,161000,488523884,728,728,728,728,0
20230627,160900,488523884,728,728,728,728,0
20230627,160800,488523884,728,728,728,728,0
20230627,160700,488523884,728,728,728,728,0
20230627,160600,488523884,728,728,728,728,9542
20230627,160500,488523884,728,728,728,728,0
20230627,160400,488523884,728,728,728,728,0
20230627,160300,488523884,728,728,728,728,0
20230627,160200,488523884,728,728,728,728,0
20230627,160100,488523884,728,728,728,728,0
20230627,160000,488523884,728,728,728,728,0
20230627,155900,488523884,728,728,728,728,0
20230627,155800,488523884,728,728,728,728,0
20230627,155700,488523884,728,728,728,728,0
20230627,155600,488523884,728,728,728,728,0
20230627,155500,488523884,728,728,728,728,0
20230627,155400,488523884,728,728,728,728,0
20230627,155300,488523884,728,728,728,728,0
20230627,155200,488523884,728,728,728,728,0
20230627,155100,488523884,728,728,728,728,0
20230627,155000,488523884,728,728,728,728,0
20230627,154900,488523884,728,728,728,728,0
20230627,154800,488523884,728,728,728,728,0
20230627,154700,488523884,728,728,728,728,0
20230627,154600,488523884,728,728,728,728,0
20230627,154500,488523884,728,728,728,728,0
20230627,154400,488523884,728,728,728,728,0
20230627,154300,488523884,728,728,728,728,0
20230627,154200,488523884,728,728,728,728,0
20230627,154100,488523884,728,728,728,728,0
20230627,154000,488523884,728,728,728,728,0
20230627,153900,488523884,728,728,728,728,0
20230627,153800,488523884,728,728,728,728,0
20230627,153700,488523884,728,728,728,728,0
20230627,153600,488523884,728,728,728,728,9542
20230627,153500,488523884,728,728,728,728,0
20230627,153400,488523884,728,728,728,728,0
20230627,153300,488523884,728,728,728,728,0
20230627,153200,488523884,728,728,728,728,0
20230627,153100,488523884,728,728,728,728,0
20230627,153000,488523884,728,728,728,728,9542
20230627,152900,481577308,732,732,732,732,0
20230627,152800,481577308,732,732,732,732,0
20230627,152700,481577308,732,732,732,732,0
20230627,152600,481577308,732,732,732,732,0
20230627,152500,481577308,732,732,732,732,0
20230627,152400,481577308,732,732,732,732,0
20230627,152300,481577308,732,732,732,732,0
20230627,152200,481577308,732,732,732,732,0
20230627,152100,481577308,732,732,732,732,0
20230627,152000,481577308,732,732,732,732,0
20230627,151900,481577308,732,732,732,732,1
20230627,151800,481576576,732,731,732,731,94
20230627,151700,481507861,731,732,732,730,163
20230627,151600,481388708,732,730,732,730,159
20230627,151500,481272550,732,732,733,730,2348
20230627,151400,479557727,733,731,733,731,1515
20230627,151300,478449146,731,730,731,730,1001
20230627,151200,477718414,732,731,732,731,110
20230627,151100,477637999,731,730,731,730,51
20230627,151000,477600768,732,732,732,732,0
20230627,150900,477600768,732,730,732,730,382
20230627,150800,477321668,731,731,732,730,2516
20230627,150700,475482505,730,730,731,729,1398
20230627,150600,474462366,731,731,731,730,1062
20230627,150500,473686093,730,730,731,730,68
20230627,150400,473636452,731,730,731,730,261
20230627,150300,473445919,731,730,731,729,1579
20230627,150200,472293283,731,731,731,731,15
20230627,150100,472282318,731,731,731,731,0
20230627,150000,472282318,731,729,731,729,82
20230627,145900,472222496,731,731,731,729,807
20230627,145800,471634181,731,729,731,729,311
20230627,145700,471407305,731,730,731,729,4164
20230627,145600,468367736,730,729,730,729,84
20230627,145500,468306499,729,728,729,728,58
20230627,145400,468264273,729,729,729,728,42
20230627,145300,468233691,730,728,730,728,134
20230627,145200,468136046,729,729,729,729,1000
20230627,145100,467407046,729,729,729,727,447
20230627,145000,467081643,729,728,730,727,2278
20230627,144900,465423250,730,730,730,730,0
20230627,144800,465423250,730,728,730,728,69
20230627,144700,465372982,730,729,730,729,46
20230627,144600,465339447,729,728,729,728,904
20230627,144500,464681269,730,730,730,730,0
20230627,144400,464681269,730,730,730,730,41
20230627,144300,464651339,730,730,730,730,8
20230627,144200,464645499,730,729,730,729,43
20230627,144100,464614151,730,730,730,730,0
20230627,144000,464614151,730,729,730,729,701
20230627,143900,464102721,730,729,730,729,1651
20230627,143800,462899141,730,730,730,730,0
20230627,143700,462899141,730,730,730,730,1
20230627,143600,462898411,730,730,730,730,0
20230627,143500,462898411,730,730,730,730,0
20230627,143400,462898411,730,730,730,730,0
20230627,143300,462898411,730,728,730,728,501
20230627,143200,462533681,731,727,731,727,306
20230627,143100,462311211,727,728,732,727,143
20230627,143000,462207121,728,728,728,728,7
20230627,142900,462202025,728,728,728,728,25
20230627,142800,462183825,729,728,729,725,15001
20230627,142700,451301870,729,729,729,729,0
20230627,142600,451301870,729,728,729,728,267
20230627,142500,451107491,728,729,729,728,1077
20230627,142400,450322388,729,728,730,728,3
20230627,142300,450320201,730,730,730,730,0
20230627,142200,450320201,730,727,730,727,101
20230627,142100,450246771,730,730,730,728,1139
20230627,142000,449415433,730,730,730,728,209
20230627,141900,449263263,730,730,730,730,22
20230627,141800,449247203,730,731,732,725,44112
20230627,141700,417092959,733,732,733,732,1396
20230627,141600,416071086,733,732,733,732,108
20230627,141500,415992029,733,732,733,732,51
20230627,141400,415954696,733,732,733,732,40
20230627,141300,415925412,733,732,733,732,309
20230627,141200,415699077,732,732,732,732,0
20230627,141100,415699077,732,732,732,732,0
20230627,141000,415699077,732,732,732,732,100
20230627,140900,415625877,732,732,732,731,1957
20230627,140800,414195218,732,732,733,732,1111
20230627,140700,413381965,732,732,732,732,100
20230627,140600,413308765,732,731,732,731,2302
20230627,140500,411625992,732,732,732,732,300
20230627,140400,411406392,732,731,732,731,490
20230627,140300,411048100,732,731,732,731,7150
20230627,140200,405821232,732,731,732,731,618
20230627,140100,405368973,732,732,732,732,101
20230627,140000,405295041,732,732,732,731,3101
20230627,135900,403026848,732,732,732,731,129
20230627,135800,402932545,732,732,732,732,5
20230627,135700,402928885,733,733,733,733,0
20230627,135600,402928885,733,732,733,732,5
20230627,135500,402925224,733,732,733,731,142
20230627,135400,402821373,733,733,733,732,115
20230627,135300,402737090,733,732,733,732,15
20230627,135200,402726109,733,733,733,733,300
20230627,135100,402506209,733,733,733,733,100
20230627,135000,402432909,733,732,733,732,812
20230627,134900,401838424,733,732,733,732,168
20230627,134800,401715447,734,734,734,734,0
20230627,134700,401715447,734,734,734,732,4577
20230627,134600,398364851,734,734,734,734,0
20230627,134500,398364851,734,733,734,733,101
20230627,134400,398290817,734,734,734,733,291
20230627,134300,398077323,734,734,734,734,402
20230627,134200,397782255,734,733,734,733,317
20230627,134100,397549651,733,733,734,732,1239
20230627,134000,396642323,735,735,735,735,229
20230627,133900,396474008,735,733,735,733,191
20230627,133800,396334003,735,733,735,733,205
20230627,133700,396183736,735,735,735,735,50
20230627,133600,396146986,735,735,735,735,80
20230627,133500,396088186,735,735,736,735,52
20230627,133400,396049965,736,736,736,735,26
20230627,133300,396030831,737,737,737,737,26
20230627,133200,396011669,738,738,738,738,201
20230627,133100,395863331,738,736,738,736,111
20230627,133000,395781633,739,736,739,736,676
20230627,132900,395283192,739,737,739,736,1022
20230627,132800,394528260,738,736,738,735,559
20230627,132700,394116299,737,735,737,735,3
20230627,132600,394114090,736,735,736,735,512
20230627,132500,393737259,736,736,736,736,0
20230627,132400,393737259,736,734,736,730,12037
20230627,132300,384934246,735,735,735,735,0
20230627,132200,384934246,735,735,735,735,0
20230627,132100,384934246,735,733,735,730,2203
20230627,132000,383324406,735,735,735,735,0
20230627,131900,383324406,735,735,735,735,0
20230627,131800,383324406,735,735,735,735,0
20230627,131700,383324406,735,735,735,735,0
20230627,131600,383324406,735,734,735,734,11
20230627,131500,383316329,734,734,734,734,227
20230627,131400,383149711,735,735,735,735,0
20230627,131300,383149711,735,735,735,735,0
20230627,131200,383149711,735,734,735,734,6
20230627,131100,383145306,735,735,735,735,0
20230627,131000,383145306,735,733,735,733,116
20230627,130900,383060275,733,730,734,730,3194
20230627,130800,380715889,734,734,734,734,0
20230627,130700,380715889,734,734,734,734,0
20230627,130600,380715889,734,732,734,732,50
20230627,130500,380679241,733,733,733,733,100
20230627,130400,380605941,733,733,733,733,0
20230627,130300,380605941,733,733,733,733,0
20230627,130200,380605941,733,733,733,733,18
20230627,130100,380592747,735,735,735,735,0
20230627,130000,380592747,735,734,735,734,100
20230627,125900,380519322,735,734,735,734,57
20230627,125800,380477483,731,731,731,731,2000
20230627,125700,379015483,735,735,735,735,0
20230627,125600,379015483,735,735,735,735,0
20230627,125500,379015483,735,731,735,730,5937
20230627,125400,374663562,734,734,734,731,457
20230627,125300,374329192,734,733,734,731,5872
20230627,125200,370034981,734,734,734,734,0
20230627,125100,370034981,734,733,734,733,167
20230627,125000,369912569,734,734,734,734,0
20230627,124900,369912569,734,733,734,733,4203
20230627,124800,366831768,734,734,734,733,302
20230627,124700,366610400,733,731,733,731,2484
20230627,124600,364789942,733,731,733,731,328
20230627,124500,364550172,733,733,733,733,0
20230627,124400,364550172,733,733,734,733,859
20230627,124300,363920524,734,733,734,733,1143
20230627,124200,363082704,733,731,733,730,1369
20230627,124100,362083058,733,733,733,733,0
20230627,124000,362083058,733,731,733,730,3943
20230627,123900,359204245,733,733,733,732,7
20230627,123800,359199119,732,732,732,732,195
20230627,123700,359056379,732,732,732,732,0
20230627,123600,359056379,732,732,732,732,0
20230627,123500,359056379,732,732,732,732,0
20230627,123400,359056379,732,732,732,732,389
20230627,123300,358771631,732,731,732,731,2194
20230627,123200,357167816,731,731,731,731,5350
20230627,123100,353256966,731,730,731,730,4438
20230627,123000,350017225,731,731,731,731,7
20230627,122900,350012108,731,731,731,730,1506
20230627,122800,348912022,730,730,730,730,1
20230627,122700,348911292,731,731,731,731,0
20230627,122600,348911292,731,731,731,731,200
20230627,122500,348765092,731,730,731,730,644
20230627,122400,348294777,731,730,731,730,208
20230627,122300,348142802,730,731,731,730,203
20230627,122200,347994609,731,731,731,731,200
20230627,122100,347848409,730,731,731,730,147
20230627,122000,347740953,731,731,731,731,0
20230627,121900,347740953,731,731,731,731,0
20230627,121800,347740953,731,731,731,730,47
20230627,121700,347706641,731,731,731,731,1
20230627,121600,347705910,731,731,731,731,0
20230627,121500,347705910,731,731,731,730,4711
20230627,121400,344262237,732,732,732,732,31
20230627,121300,344239545,732,732,732,732,1725
20230627,121200,342976845,733,733,733,733,7
20230627,121100,342971714,733,732,733,732,2016
20230627,121000,341496000,733,733,733,733,0
20230627,120900,341496000,733,733,733,733,1
20230627,120800,341495267,731,732,732,731,500
20230627,120700,341129476,733,732,733,732,60
20230627,120600,341085506,733,733,734,733,132
20230627,120500,340988749,734,735,735,734,337
20230627,120400,340741112,735,735,735,735,0
20230627,120300,340741112,735,735,735,735,1
20230627,120200,340740377,734,734,735,734,6
20230627,120100,340735972,735,733,735,733,15
20230627,120000,340724968,735,733,735,733,94
20230627,115900,340656058,735,734,735,734,101
20230627,115800,340581923,737,737,737,737,0
20230627,115700,340581923,737,737,737,737,0
20230627,115600,340581923,737,737,737,737,0
20230627,115500,340581923,737,737,737,737,0
20230627,115400,340581923,737,737,737,737,0
20230627,115300,340581923,737,737,737,737,0
20230627,115200,340581923,737,737,737,737,0
20230627,115100,340581923,737,737,737,737,0
20230627,115000,340581923,737,731,737,731,970
20230627,114900,339871944,734,735,735,732,9211
20230627,114800,333124183,737,737,737,737,0
20230627,114700,333124183,737,737,737,734,113
20230627,114600,333041190,736,736,736,735,887
20230627,114500,332389125,737,735,737,735,2
20230627,114400,332387653,737,737,737,737,10000
20230627,114300,325017653,737,736,737,736,122
20230627,114200,324927859,738,736,738,736,363
20230627,114100,324660675,736,736,736,736,0
20230627,114000,324660675,736,734,736,734,97
20230627,113900,324589459,736,736,736,736,0
20230627,113800,324589459,736,736,736,736,0
20230627,113700,324589459,736,736,736,736,0
20230627,113600,324589459,736,736,736,736,5519
20230627,113500,320527475,737,736,737,736,122
20230627,113400,320437682,737,734,737,734,3324
20230627,113300,317991310,736,736,736,736,0
20230627,113200,317991310,736,735,736,735,17
20230627,113100,317978814,735,735,735,734,275
20230627,113000,317776697,736,737,738,735,95
20230627,112900,317706825,737,735,738,735,826
20230627,112800,317099522,738,736,738,736,1146
20230627,112700,316253840,737,735,737,735,147
20230627,112600,316145683,737,737,737,737,5
20230627,112500,316141998,739,737,739,737,1406
20230627,112400,315105774,737,737,737,737,0
20230627,112300,315105774,737,737,737,737,0
20230627,112200,315105774,737,737,737,737,20
20230627,112100,315091034,737,736,737,735,1014
20230627,112000,314345322,736,736,736,736,120
20230627,111900,314257002,736,736,736,736,8
20230627,111800,314251114,736,736,736,736,0
20230627,111700,314251114,736,738,739,736,4644
20230627,111600,310828463,739,738,739,738,8666
20230627,111500,304432954,740,738,740,738,37
20230627,111400,304405644,740,740,740,740,0
20230627,111300,304405644,740,738,740,738,797
20230627,111200,303817456,741,741,741,741,0
20230627,111100,303817456,741,741,741,741,0
20230627,111000,303817456,741,741,741,740,94
20230627,110900,303747894,740,740,740,740,57
20230627,110800,303705714,741,740,741,740,55
20230627,110700,303665013,741,740,741,740,111
20230627,110600,303582872,740,740,741,740,93
20230627,110500,303514051,739,740,740,739,187
20230627,110400,303375838,739,740,740,739,2312
20230627,110300,301665008,741,741,741,741,1
20230627,110200,301664267,740,740,740,740,1
20230627,110100,301663527,741,741,741,741,1707
20230627,110000,300398640,742,742,742,742,1
20230627,105900,300397898,742,742,742,742,1
20230627,105800,300397156,740,740,740,740,4
20230627,105700,300394196,743,740,743,740,38
20230627,105600,300366073,740,743,743,740,5
20230627,105500,300362361,743,743,743,743,100
20230627,105400,300288061,744,742,744,740,11973
20230627,105300,291393112,743,743,743,743,1265
20230627,105200,290453217,743,741,743,741,1245
20230627,105100,289530405,741,742,742,739,12214
20230627,105000,280503161,742,740,742,740,723
20230627,104900,279967905,740,740,740,740,19
20230627,104800,279953845,740,739,740,739,68
20230627,104700,279903592,739,739,740,739,2969
20230627,104600,277707821,739,737,739,737,2144
20230627,104500,276124289,737,736,737,736,253
20230627,104400,275938079,737,736,737,736,188
20230627,104300,275799673,737,736,737,736,693
20230627,104200,275289621,736,736,736,736,30
20230627,104100,275267541,736,736,736,734,2786
20230627,104000,273220813,737,738,738,737,1055
20230627,103900,272443026,739,738,739,737,110
20230627,103800,272361854,739,738,739,738,975
20230627,103700,271642303,740,740,740,740,0
20230627,103600,271642303,740,740,740,740,0
20230627,103500,271642303,740,738,740,738,118
20230627,103400,271555203,740,738,740,737,1056
20230627,103300,270776479,740,740,740,740,0
20230627,103200,270776479,740,738,740,738,1003
20230627,103100,270036259,740,740,740,738,7732
20230627,103000,264325525,740,738,740,738,1615
20230627,102900,263132065,740,742,742,739,4949
20230627,102800,259470966,741,742,743,741,866
20230627,102700,258827913,742,743,743,741,9643
20230627,102600,251679875,742,744,744,741,7101
20230627,102500,246408968,747,745,748,745,5502
20230627,102400,242302650,750,746,750,746,21724
20230627,102300,226054747,746,746,748,745,4233
20230627,102200,222894357,745,743,746,743,5760
20230627,102100,218605066,743,741,744,741,18523
20230627,102000,204874075,740,740,740,740,3251
20230627,101900,202468335,741,741,741,741,1708
20230627,101800,201202707,741,741,741,741,529
20230627,101700,200810718,742,741,742,741,276
20230627,101600,200606002,741,741,742,741,801
20230627,101500,200012460,741,740,741,740,1656
20230627,101400,198786820,740,740,740,740,3995
20230627,101300,195830520,740,744,744,740,4844
20230627,101200,192236578,744,743,745,743,24376
20230627,101100,174083680,743,741,743,740,11066
20230627,101000,165876690,740,739,741,738,18094
20230627,100900,152507362,738,737,738,737,1218
20230627,100800,151608680,739,740,740,739,14161
20230627,100700,141129740,740,735,740,735,8291
20230627,100600,135016176,734,734,734,733,13043
20230627,100500,125442714,734,733,734,733,2320
20230627,100400,123742152,733,732,733,732,1061
20230627,100300,122964470,731,732,732,731,2356
20230627,100200,121242233,734,734,734,734,1887
20230627,100100,119857175,734,732,734,732,2516
20230627,100000,118015461,732,734,734,732,2594
20230627,095900,116114166,734,734,734,734,158
20230627,095800,115998194,734,734,734,734,9
20230627,095700,115991588,733,733,733,733,0
20230627,095600,115991588,733,733,733,733,504
20230627,095500,115622156,734,734,734,734,118
20230627,095400,115535544,734,734,734,734,2226
20230627,095300,113901660,734,734,734,734,155
20230627,095200,113787890,735,735,735,735,768
20230627,095100,113223410,734,734,734,734,3080
20230627,095000,110962690,734,734,734,734,1
20230627,094900,110961956,734,734,734,734,0
20230627,094800,110961956,734,732,734,732,2461
20230627,094700,109160294,732,732,732,732,7306
20230627,094600,103812302,732,734,734,732,20500
20230627,094500,88802781,734,733,734,733,748
20230627,094400,88254449,732,732,732,732,3219
20230627,094300,85898141,733,732,733,732,2428
20230627,094200,84120443,732,731,732,731,52
20230627,094100,84082429,731,731,731,731,200
20230627,094000,83936229,731,731,731,731,1000
20230627,093900,83205229,732,732,732,732,4
20230627,093800,83202301,732,732,732,732,73
20230627,093700,83148865,733,733,733,733,19
20230627,093600,83134938,734,734,734,734,1
20230627,093500,83134204,734,734,734,734,1
20230627,093400,83133470,734,731,734,731,3000
20230627,093300,80936278,731,731,731,731,1
20230627,093200,80935547,731,731,731,731,100
20230627,093100,80862447,731,730,731,729,910
20230627,093000,80198989,730,730,730,730,500
20230627,092900,79833989,730,730,730,729,4099
20230627,092800,76841739,730,729,730,729,3811
20230627,092700,74063519,729,729,729,729,2686
20230627,092600,72105425,729,729,729,729,1001
20230627,092500,71375696,729,729,729,729,3172
20230627,092400,69063308,730,730,730,730,1016
20230627,092300,68321628,730,730,730,730,3002
20230627,092200,66130168,730,729,730,729,2769
20230627,092100,64109567,730,730,731,730,4797
20230627,092000,60607638,731,730,731,730,1500
20230627,091900,59511638,731,732,732,731,1376
20230627,091800,58505389,733,733,733,733,105
20230627,091700,58428424,734,731,734,731,2073
20230627,091600,56909061,732,733,733,732,1020
20230627,091500,56161412,734,734,734,734,2384
20230627,091400,54411556,735,734,735,734,3101
20230627,091300,52134319,734,731,734,731,3201
20230627,091200,49785961,730,733,734,730,1093
20230627,091100,48985067,734,734,734,734,50
20230627,091000,48948367,734,730,734,730,5295
20230627,090900,45083013,729,729,729,727,2080
20230627,090800,43566720,726,728,728,726,3158
20230627,090700,41271926,728,730,730,728,7529
20230627,090600,35784295,730,731,731,729,8531
20230627,090500,29558862,730,731,731,730,2667
20230627,090400,27611309,731,731,731,731,1202
20230627,090300,26732647,731,731,731,730,9689
20230627,090200,19650039,731,732,732,731,929
20230627,090100,18970012,732,731,732,731,7606
20230627,090000,13408526,732,738,738,732,18213