stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,183600,152142526,622,622,622,622,8042
20230727,183500,152142526,622,622,622,622,0
20230727,183400,152142526,622,622,622,622,0
20230727,183300,152142526,622,622,622,622,0
20230727,183200,152142526,622,622,622,622,0
20230727,183100,152142526,622,622,622,622,0
20230727,183000,152142526,622,622,622,622,0
20230727,182900,152142526,622,622,622,622,0
20230727,182800,152142526,622,622,622,622,0
20230727,182700,152142526,622,622,622,622,0
20230727,182600,152142526,622,622,622,622,0
20230727,182500,152142526,622,622,622,622,0
20230727,182400,152142526,622,622,622,622,0
20230727,182300,152142526,622,622,622,622,0
20230727,182200,152142526,622,622,622,622,0
20230727,182100,152142526,622,622,622,622,0
20230727,182000,152142526,622,622,622,622,0
20230727,181900,152142526,622,622,622,622,0
20230727,181800,152142526,622,622,622,622,0
20230727,181700,152142526,622,622,622,622,0
20230727,181600,152142526,622,622,622,622,0
20230727,181500,152142526,622,622,622,622,0
20230727,181400,152142526,622,622,622,622,0
20230727,181300,152142526,622,622,622,622,0
20230727,181200,152142526,622,622,622,622,0
20230727,181100,152142526,622,622,622,622,0
20230727,181000,152142526,622,622,622,622,0
20230727,180900,152142526,622,622,622,622,0
20230727,180800,152142526,622,622,622,622,0
20230727,180700,152142526,622,622,622,622,0
20230727,180600,152142526,622,622,622,622,8042
20230727,180500,152142526,622,622,622,622,0
20230727,180400,152142526,622,622,622,622,0
20230727,180300,152142526,622,622,622,622,0
20230727,180200,152142526,622,622,622,622,0
20230727,180100,152142526,622,622,622,622,0
20230727,180000,152142526,622,622,622,622,0
20230727,175900,152142526,622,622,622,622,0
20230727,175800,152142526,622,622,622,622,0
20230727,175700,152142526,622,622,622,622,0
20230727,175600,152142526,622,622,622,622,0
20230727,175500,152142526,622,622,622,622,0
20230727,175400,152142526,622,622,622,622,0
20230727,175300,152142526,622,622,622,622,0
20230727,175200,152142526,622,622,622,622,0
20230727,175100,152142526,622,622,622,622,0
20230727,175000,152142526,622,622,622,622,0
20230727,174900,152142526,622,622,622,622,0
20230727,174800,152142526,622,622,622,622,0
20230727,174700,152142526,622,622,622,622,0
20230727,174600,152142526,622,622,622,622,0
20230727,174500,152142526,622,622,622,622,0
20230727,174400,152142526,622,622,622,622,0
20230727,174300,152142526,622,622,622,622,0
20230727,174200,152142526,622,622,622,622,0
20230727,174100,152142526,622,622,622,622,0
20230727,174000,152142526,622,622,622,622,0
20230727,173900,152142526,622,622,622,622,0
20230727,173800,152142526,622,622,622,622,0
20230727,173700,152142526,622,622,622,622,0
20230727,173600,152142526,622,622,622,622,8042
20230727,173500,152142526,622,622,622,622,0
20230727,173400,152142526,622,622,622,622,0
20230727,173300,152142526,622,622,622,622,0
20230727,173200,152142526,622,622,622,622,0
20230727,173100,152142526,622,622,622,622,0
20230727,173000,152142526,622,622,622,622,0
20230727,172900,152142526,622,622,622,622,0
20230727,172800,152142526,622,622,622,622,0
20230727,172700,152142526,622,622,622,622,0
20230727,172600,152142526,622,622,622,622,0
20230727,172500,152142526,622,622,622,622,0
20230727,172400,152142526,622,622,622,622,0
20230727,172300,152142526,622,622,622,622,0
20230727,172200,152142526,622,622,622,622,0
20230727,172100,152142526,622,622,622,622,0
20230727,172000,152142526,622,622,622,622,0
20230727,171900,152142526,622,622,622,622,0
20230727,171800,152142526,622,622,622,622,0
20230727,171700,152142526,622,622,622,622,0
20230727,171600,152142526,622,622,622,622,0
20230727,171500,152142526,622,622,622,622,0
20230727,171400,152142526,622,622,622,622,0
20230727,171300,152142526,622,622,622,622,0
20230727,171200,152142526,622,622,622,622,0
20230727,171100,152142526,622,622,622,622,0
20230727,171000,152142526,622,622,622,622,0
20230727,170900,152142526,622,622,622,622,0
20230727,170800,152142526,622,622,622,622,0
20230727,170700,152142526,622,622,622,622,0
20230727,170600,152142526,622,622,622,622,8042
20230727,170500,152142526,622,622,622,622,0
20230727,170400,152142526,622,622,622,622,0
20230727,170300,152142526,622,622,622,622,0
20230727,170200,152142526,622,622,622,622,0
20230727,170100,152142526,622,622,622,622,0
20230727,170000,152142526,622,622,622,622,0
20230727,165900,152142526,622,622,622,622,0
20230727,165800,152142526,622,622,622,622,0
20230727,165700,152142526,622,622,622,622,0
20230727,165600,152142526,622,622,622,622,0
20230727,165500,152142526,622,622,622,622,0
20230727,165400,152142526,622,622,622,622,0
20230727,165300,152142526,622,622,622,622,0
20230727,165200,152142526,622,622,622,622,0
20230727,165100,152142526,622,622,622,622,0
20230727,165000,152142526,622,622,622,622,0
20230727,164900,152142526,622,622,622,622,0
20230727,164800,152142526,622,622,622,622,0
20230727,164700,152142526,622,622,622,622,0
20230727,164600,152142526,622,622,622,622,0
20230727,164500,152142526,622,622,622,622,0
20230727,164400,152142526,622,622,622,622,0
20230727,164300,152142526,622,622,622,622,0
20230727,164200,152142526,622,622,622,622,0
20230727,164100,152142526,622,622,622,622,0
20230727,164000,152142526,622,622,622,622,0
20230727,163900,152142526,622,622,622,622,0
20230727,163800,152142526,622,622,622,622,0
20230727,163700,152142526,622,622,622,622,0
20230727,163600,152142526,622,622,622,622,8042
20230727,163500,152142526,622,622,622,622,0
20230727,163400,152142526,622,622,622,622,0
20230727,163300,152142526,622,622,622,622,0
20230727,163200,152142526,622,622,622,622,0
20230727,163100,152142526,622,622,622,622,0
20230727,163000,152142526,622,622,622,622,0
20230727,162900,152142526,622,622,622,622,0
20230727,162800,152142526,622,622,622,622,0
20230727,162700,152142526,622,622,622,622,0
20230727,162600,152142526,622,622,622,622,0
20230727,162500,152142526,622,622,622,622,0
20230727,162400,152142526,622,622,622,622,0
20230727,162300,152142526,622,622,622,622,0
20230727,162200,152142526,622,622,622,622,0
20230727,162100,152142526,622,622,622,622,0
20230727,162000,152142526,622,622,622,622,0
20230727,161900,152142526,622,622,622,622,0
20230727,161800,152142526,622,622,622,622,0
20230727,161700,152142526,622,622,622,622,0
20230727,161600,152142526,622,622,622,622,0
20230727,161500,152142526,622,622,622,622,0
20230727,161400,152142526,622,622,622,622,0
20230727,161300,152142526,622,622,622,622,0
20230727,161200,152142526,622,622,622,622,0
20230727,161100,152142526,622,622,622,622,0
20230727,161000,152142526,622,622,622,622,0
20230727,160900,152142526,622,622,622,622,0
20230727,160800,152142526,622,622,622,622,0
20230727,160700,152142526,622,622,622,622,0
20230727,160600,152142526,622,622,622,622,8042
20230727,160500,152142526,622,622,622,622,0
20230727,160400,152142526,622,622,622,622,0
20230727,160300,152142526,622,622,622,622,0
20230727,160200,152142526,622,622,622,622,0
20230727,160100,152142526,622,622,622,622,0
20230727,160000,152142526,622,622,622,622,0
20230727,155900,152142526,622,622,622,622,0
20230727,155800,152142526,622,622,622,622,0
20230727,155700,152142526,622,622,622,622,0
20230727,155600,152142526,622,622,622,622,0
20230727,155500,152142526,622,622,622,622,0
20230727,155400,152142526,622,622,622,622,0
20230727,155300,152142526,622,622,622,622,0
20230727,155200,152142526,622,622,622,622,0
20230727,155100,152142526,622,622,622,622,0
20230727,155000,152142526,622,622,622,622,0
20230727,154900,152142526,622,622,622,622,0
20230727,154800,152142526,622,622,622,622,0
20230727,154700,152142526,622,622,622,622,0
20230727,154600,152142526,622,622,622,622,0
20230727,154500,152142526,622,622,622,622,0
20230727,154400,152142526,622,622,622,622,0
20230727,154300,152142526,622,622,622,622,0
20230727,154200,152142526,622,622,622,622,0
20230727,154100,152142526,622,622,622,622,0
20230727,154000,152142526,622,622,622,622,0
20230727,153900,152142526,622,622,622,622,0
20230727,153800,152142526,622,622,622,622,0
20230727,153700,152142526,622,622,622,622,0
20230727,153600,152142526,622,622,622,622,8042
20230727,153500,152142526,622,622,622,622,0
20230727,153400,152142526,622,622,622,622,0
20230727,153300,152142526,622,622,622,622,0
20230727,153200,152142526,622,622,622,622,0
20230727,153100,152142526,622,622,622,622,0
20230727,153000,152142526,622,622,622,622,8042
20230727,152900,147140402,611,611,611,611,0
20230727,152800,147140402,611,611,611,611,0
20230727,152700,147140402,611,611,611,611,0
20230727,152600,147140402,611,611,611,611,0
20230727,152500,147140402,611,611,611,611,0
20230727,152400,147140402,611,611,611,611,0
20230727,152300,147140402,611,611,611,611,0
20230727,152200,147140402,611,611,611,611,0
20230727,152100,147140402,611,611,611,611,0
20230727,152000,147140402,611,611,611,611,0
20230727,151900,147140402,611,616,616,611,23348
20230727,151800,132820408,617,617,617,617,10
20230727,151700,132814238,617,617,617,617,0
20230727,151600,132814238,617,617,617,617,21
20230727,151500,132801281,617,617,617,617,0
20230727,151400,132801281,617,617,617,617,0
20230727,151300,132801281,617,617,617,617,0
20230727,151200,132801281,617,617,617,617,0
20230727,151100,132801281,617,617,617,617,0
20230727,151000,132801281,617,617,617,617,0
20230727,150900,132801281,617,617,617,617,0
20230727,150800,132801281,617,617,617,617,6
20230727,150700,132797579,617,617,617,617,0
20230727,150600,132797579,617,617,617,617,3
20230727,150500,132795728,618,618,618,618,0
20230727,150400,132795728,618,618,618,618,0
20230727,150300,132795728,618,618,618,618,7
20230727,150200,132791402,615,615,615,615,0
20230727,150100,132791402,615,617,617,615,4278
20230727,150000,130159368,619,618,619,618,771
20230727,145900,129682884,618,618,618,618,0
20230727,145800,129682884,618,618,618,618,11
20230727,145700,129676086,618,618,618,618,0
20230727,145600,129676086,618,618,618,618,20
20230727,145500,129663726,618,618,618,618,0
20230727,145400,129663726,618,618,618,618,2700
20230727,145300,127995126,618,618,618,618,0
20230727,145200,127995126,618,618,618,618,0
20230727,145100,127995126,618,618,618,618,2
20230727,145000,127993890,615,615,615,615,0
20230727,144900,127993890,615,617,619,614,8910
20230727,144800,122513069,619,617,619,617,5031
20230727,144700,119402553,618,618,618,617,35
20230727,144600,119380952,617,617,617,617,51
20230727,144500,119349485,618,618,618,618,0
20230727,144400,119349485,618,618,618,618,0
20230727,144300,119349485,618,618,618,618,1
20230727,144200,119348867,616,616,616,616,0
20230727,144100,119348867,616,618,618,616,1779
20230727,144000,118252557,616,618,618,616,451
20230727,143900,117974115,619,619,619,619,0
20230727,143800,117974115,619,619,619,619,0
20230727,143700,117974115,619,619,619,619,0
20230727,143600,117974115,619,619,619,619,0
20230727,143500,117974115,619,619,619,619,0
20230727,143400,117974115,619,619,619,619,0
20230727,143300,117974115,619,619,619,619,0
20230727,143200,117974115,619,619,619,619,1
20230727,143100,117973496,617,617,617,617,1756
20230727,143000,116890044,618,618,618,618,0
20230727,142900,116890044,618,618,618,618,1
20230727,142800,116889426,618,618,618,618,2100
20230727,142700,115591626,618,618,618,618,0
20230727,142600,115591626,618,618,618,618,0
20230727,142500,115591626,618,618,618,618,50
20230727,142400,115560726,618,618,618,618,0
20230727,142300,115560726,618,618,618,618,0
20230727,142200,115560726,618,618,618,618,0
20230727,142100,115560726,618,618,618,618,32
20230727,142000,115540950,618,618,618,618,0
20230727,141900,115540950,618,618,618,618,0
20230727,141800,115540950,618,618,618,618,14
20230727,141700,115532298,618,618,618,618,0
20230727,141600,115532298,618,618,618,618,0
20230727,141500,115532298,618,618,618,618,0
20230727,141400,115532298,618,618,618,618,0
20230727,141300,115532298,618,618,618,618,1
20230727,141200,115531680,619,619,619,619,0
20230727,141100,115531680,619,619,619,619,0
20230727,141000,115531680,619,619,619,619,0
20230727,140900,115531680,619,619,619,619,0
20230727,140800,115531680,619,619,619,619,0
20230727,140700,115531680,619,619,619,619,1
20230727,140600,115531061,616,616,616,616,88
20230727,140500,115476853,617,617,617,617,0
20230727,140400,115476853,617,617,617,617,0
20230727,140300,115476853,617,617,617,617,0
20230727,140200,115476853,617,619,620,617,64
20230727,140100,115437356,619,619,619,619,8
20230727,140000,115432404,620,620,620,620,0
20230727,135900,115432404,620,616,620,616,3005
20230727,135800,113577352,616,616,616,616,0
20230727,135700,113577352,616,616,616,616,0
20230727,135600,113577352,616,616,616,616,85
20230727,135500,113524992,618,618,618,618,0
20230727,135400,113524992,618,618,618,618,1
20230727,135300,113524374,615,615,615,615,250
20230727,135200,113370624,618,618,618,618,0
20230727,135100,113370624,618,618,618,618,0
20230727,135000,113370624,618,618,618,618,1007
20230727,134900,112748298,616,616,616,616,8
20230727,134800,112743370,616,616,616,616,100
20230727,134700,112681770,616,616,616,616,5
20230727,134600,112678690,618,618,618,618,0
20230727,134500,112678690,618,618,618,618,0
20230727,134400,112678690,618,618,618,618,0
20230727,134300,112678690,618,618,618,618,50
20230727,134200,112647790,616,616,616,616,0
20230727,134100,112647790,616,616,616,616,212
20230727,134000,112517198,616,616,616,616,0
20230727,133900,112517198,616,616,616,616,2300
20230727,133800,111100398,615,615,615,615,2097
20230727,133700,109810743,616,616,616,616,1
20230727,133600,109810127,616,616,616,616,100
20230727,133500,109748527,616,616,616,616,0
20230727,133400,109748527,616,616,616,616,235
20230727,133300,109603767,617,617,617,617,0
20230727,133200,109603767,617,617,617,617,587
20230727,133100,109241588,617,617,617,617,0
20230727,133000,109241588,617,616,617,616,163
20230727,132900,109141176,616,616,616,616,5
20230727,132800,109138096,616,616,616,616,231
20230727,132700,108995800,616,616,616,616,0
20230727,132600,108995800,616,616,616,616,0
20230727,132500,108995800,616,616,616,616,189
20230727,132400,108879376,617,617,617,617,50
20230727,132300,108848526,617,617,617,617,100
20230727,132200,108786826,616,616,616,616,1500
20230727,132100,107862826,617,617,617,617,0
20230727,132000,107862826,617,617,617,617,1
20230727,131900,107862209,617,617,617,617,5
20230727,131800,107859124,616,616,616,616,0
20230727,131700,107859124,616,616,616,616,2595
20230727,131600,106260604,616,616,616,616,0
20230727,131500,106260604,616,616,616,616,3
20230727,131400,106258756,616,616,616,616,1
20230727,131300,106258140,616,616,616,616,404
20230727,131200,106009276,616,616,616,616,2
20230727,131100,106008044,616,617,617,616,1202
20230727,131000,105267611,618,618,618,618,0
20230727,130900,105267611,618,618,618,618,0
20230727,130800,105267611,618,618,618,618,1
20230727,130700,105266993,618,618,618,618,0
20230727,130600,105266993,618,618,618,618,0
20230727,130500,105266993,618,618,618,618,0
20230727,130400,105266993,618,618,618,618,1
20230727,130300,105266375,617,618,618,617,2
20230727,130200,105265140,617,618,618,617,77
20230727,130100,105217627,617,617,617,617,0
20230727,130000,105217627,617,617,617,617,20
20230727,125900,105205287,617,617,617,617,0
20230727,125800,105205287,617,617,617,617,0
20230727,125700,105205287,617,617,617,617,1156
20230727,125600,104492035,616,616,616,616,0
20230727,125500,104492035,616,616,616,616,11
20230727,125400,104485259,616,616,616,616,0
20230727,125300,104485259,616,616,616,616,1138
20230727,125200,103784251,615,615,615,615,0
20230727,125100,103784251,615,615,615,615,0
20230727,125000,103784251,615,615,615,615,0
20230727,124900,103784251,615,615,615,615,1574
20230727,124800,102816241,615,615,615,615,0
20230727,124700,102816241,615,615,615,615,0
20230727,124600,102816241,615,615,615,615,0
20230727,124500,102816241,615,615,615,615,0
20230727,124400,102816241,615,615,615,615,2
20230727,124300,102815011,613,613,613,613,0
20230727,124200,102815011,613,615,615,613,469
20230727,124100,102527012,616,616,616,616,0
20230727,124000,102527012,616,616,616,616,0
20230727,123900,102527012,616,616,616,616,0
20230727,123800,102527012,616,616,616,616,0
20230727,123700,102527012,616,616,616,616,0
20230727,123600,102527012,616,616,616,616,100
20230727,123500,102465412,616,616,616,616,0
20230727,123400,102465412,616,616,616,616,0
20230727,123300,102465412,616,616,616,616,0
20230727,123200,102465412,616,616,616,616,1
20230727,123100,102464796,615,615,615,615,2100
20230727,123000,101173296,615,615,615,615,0
20230727,122900,101173296,615,615,615,615,0
20230727,122800,101173296,615,615,615,615,20
20230727,122700,101160996,615,615,615,615,0
20230727,122600,101160996,615,615,615,615,0
20230727,122500,101160996,615,615,615,615,1
20230727,122400,101160381,614,614,614,614,0
20230727,122300,101160381,614,614,614,614,1
20230727,122200,101159767,615,615,615,615,1
20230727,122100,101159152,614,614,614,614,200
20230727,122000,101036352,615,615,615,615,2
20230727,121900,101035122,614,614,614,614,5
20230727,121800,101032052,614,614,614,614,0
20230727,121700,101032052,614,614,614,614,0
20230727,121600,101032052,614,614,614,614,1000
20230727,121500,100418052,615,615,615,615,1
20230727,121400,100417437,615,615,615,615,491
20230727,121300,100115472,615,614,615,614,2000
20230727,121200,98886535,614,614,614,614,1089
20230727,121100,98217889,615,615,615,615,112
20230727,121000,98149009,616,616,616,616,1
20230727,120900,98148393,618,618,618,618,0
20230727,120800,98148393,618,618,618,618,10
20230727,120700,98142213,618,618,618,618,0
20230727,120600,98142213,618,618,618,618,530
20230727,120500,97814673,618,618,618,618,0
20230727,120400,97814673,618,618,618,618,1
20230727,120300,97814055,614,614,614,614,40
20230727,120200,97789495,614,614,614,614,0
20230727,120100,97789495,614,614,614,614,0
20230727,120000,97789495,614,617,617,614,3725
20230727,115900,95499904,617,617,617,617,16
20230727,115800,95490032,619,619,619,619,1
20230727,115700,95489413,618,618,618,618,0
20230727,115600,95489413,618,619,619,618,169
20230727,115500,95384970,619,619,619,619,1
20230727,115400,95384351,619,619,619,619,1
20230727,115300,95383732,619,619,619,619,21
20230727,115200,95370733,619,620,620,619,118
20230727,115100,95297633,620,620,620,620,1
20230727,115000,95297013,620,620,620,620,2
20230727,114900,95295773,623,623,623,623,0
20230727,114800,95295773,623,619,623,619,303
20230727,114700,95108208,619,619,619,619,1
20230727,114600,95107589,619,620,623,619,316
20230727,114500,94911980,620,623,623,620,5
20230727,114400,94908868,619,619,619,619,500
20230727,114300,94599368,620,621,621,620,73
20230727,114200,94554105,624,624,624,624,0
20230727,114100,94554105,624,624,624,624,20
20230727,114000,94541625,624,624,624,624,4008
20230727,113900,92040633,624,624,624,624,0
20230727,113800,92040633,624,623,624,623,4686
20230727,113700,89121253,623,623,623,623,1
20230727,113600,89120630,618,622,622,618,2
20230727,113500,89119390,618,619,620,618,7766
20230727,113400,84309512,618,618,618,618,4690
20230727,113300,81411092,618,618,618,618,1
20230727,113200,81410474,618,618,618,618,1
20230727,113100,81409856,618,618,618,618,141
20230727,113000,81322718,618,617,618,617,33
20230727,112900,81302356,617,618,618,617,5008
20230727,112800,78207419,618,618,618,618,6
20230727,112700,78203711,618,618,618,618,4
20230727,112600,78201239,617,618,618,617,104
20230727,112500,78137070,618,618,618,618,1
20230727,112400,78136452,618,618,618,618,0
20230727,112300,78136452,618,618,618,618,4
20230727,112200,78133980,618,618,618,618,1417
20230727,112100,77258274,618,618,618,618,155
20230727,112000,77162484,618,618,618,618,1
20230727,111900,77161866,618,619,619,618,18
20230727,111800,77150732,619,619,619,619,4107
20230727,111700,74608499,619,618,619,618,2058
20230727,111600,73334602,618,618,618,618,277
20230727,111500,73163416,618,618,618,618,1
20230727,111400,73162798,618,619,619,618,21
20230727,111300,73149800,619,620,620,612,21526
20230727,111200,59948698,620,620,620,620,501
20230727,111100,59638078,620,621,625,619,18410
20230727,111000,48220889,621,625,625,621,4029
20230727,110900,45718796,625,625,625,625,0
20230727,110800,45718796,625,625,625,625,0
20230727,110700,45718796,625,625,625,625,1
20230727,110600,45718171,622,624,624,622,141
20230727,110500,45630328,624,624,624,624,2
20230727,110400,45629080,624,624,624,624,0
20230727,110300,45629080,624,624,624,624,2
20230727,110200,45627832,624,624,624,624,0
20230727,110100,45627832,624,624,624,624,140
20230727,110000,45540472,625,625,625,625,1
20230727,105900,45539847,624,625,625,624,8
20230727,105800,45534849,625,625,625,625,1
20230727,105700,45534224,624,624,625,624,141
20230727,105600,45446239,625,625,625,625,1
20230727,105500,45445614,624,624,624,624,1601
20230727,105400,44446590,624,624,624,624,1
20230727,105300,44445966,624,624,624,624,20
20230727,105200,44433486,620,620,620,620,0
20230727,105100,44433486,620,624,624,620,3157
20230727,105000,42473080,625,625,625,625,9
20230727,104900,42467455,625,625,625,625,1
20230727,104800,42466830,625,625,625,625,6
20230727,104700,42463080,625,625,625,625,5
20230727,104600,42459955,625,625,625,625,152
20230727,104500,42364955,625,625,625,625,1
20230727,104400,42364330,625,625,625,625,2
20230727,104300,42363080,624,624,624,624,0
20230727,104200,42363080,624,624,624,624,0
20230727,104100,42363080,624,625,625,624,2748
20230727,104000,40648327,624,624,624,624,0
20230727,103900,40648327,624,624,624,624,0
20230727,103800,40648327,624,625,625,624,3
20230727,103700,40646453,626,626,626,626,2001
20230727,103600,39393827,626,626,626,626,2826
20230727,103500,37624751,622,622,622,622,0
20230727,103400,37624751,622,626,626,622,202
20230727,103300,37499087,626,626,626,626,1
20230727,103200,37498461,625,626,626,625,2
20230727,103100,37497210,626,626,626,626,3938
20230727,103000,35032022,626,626,626,626,0
20230727,102900,35032022,626,626,626,626,3
20230727,102800,35030144,623,626,626,623,1589
20230727,102700,34039844,626,626,626,626,3
20230727,102600,34037966,626,626,626,625,149
20230727,102500,33944702,626,626,626,626,1
20230727,102400,33944076,626,626,626,626,1
20230727,102300,33943450,626,625,626,625,2
20230727,102200,33942199,626,626,626,626,1
20230727,102100,33941573,625,625,625,625,1762
20230727,102000,32840323,625,625,625,625,2
20230727,101900,32839073,625,625,625,625,33
20230727,101800,32818448,625,625,625,625,1
20230727,101700,32817823,624,624,624,624,101
20230727,101600,32754799,625,625,625,624,104
20230727,101500,32689899,625,625,625,625,1
20230727,101400,32689274,625,625,625,625,2
20230727,101300,32688024,625,626,626,625,6
20230727,101200,32684272,626,626,626,626,4921
20230727,101100,29603726,625,625,626,623,2156
20230727,101000,28256615,625,626,626,625,109
20230727,100900,28188482,626,626,626,626,2
20230727,100800,28187230,626,625,626,625,4273
20230727,100700,25516466,625,625,625,625,11
20230727,100600,25509591,625,625,625,625,17
20230727,100500,25498966,625,625,625,625,308
20230727,100400,25306466,626,626,626,626,101
20230727,100300,25243240,626,626,626,626,1
20230727,100200,25242614,626,626,626,626,1
20230727,100100,25241988,626,626,626,626,140
20230727,100000,25154348,626,625,626,625,606
20230727,095900,24775592,626,626,626,626,2
20230727,095800,24774340,625,625,625,625,0
20230727,095700,24774340,625,625,625,623,1324
20230727,095600,23946885,625,625,625,625,277
20230727,095500,23773760,625,625,625,625,3
20230727,095400,23771885,625,625,625,625,5
20230727,095300,23768760,625,625,625,625,2
20230727,095200,23767510,625,625,625,625,1
20230727,095100,23766885,625,625,625,625,1
20230727,095000,23766260,625,625,625,625,1
20230727,094900,23765635,625,625,625,625,1
20230727,094800,23765010,624,625,625,624,51
20230727,094700,23733185,625,625,625,625,1
20230727,094600,23732560,625,624,625,624,189
20230727,094500,23614436,624,625,625,624,116
20230727,094400,23542051,625,625,625,625,1
20230727,094300,23541426,625,625,625,625,277
20230727,094200,23368301,625,625,625,625,1
20230727,094100,23367676,625,625,625,625,1
20230727,094000,23367051,625,625,625,625,3
20230727,093900,23365176,625,626,626,625,7
20230727,093800,23360800,626,626,626,626,655
20230727,093700,22950770,626,626,626,626,15
20230727,093600,22941380,625,625,626,625,27
20230727,093500,22924501,626,626,626,626,13
20230727,093400,22916363,626,628,628,626,220
20230727,093300,22778602,628,627,628,626,108
20230727,093200,22710987,627,628,628,627,139
20230727,093100,22623833,628,628,628,628,2
20230727,093000,22622577,627,628,628,627,23
20230727,092900,22608134,628,629,629,628,12
20230727,092800,22600588,629,626,629,626,1665
20230727,092700,21558292,626,626,626,626,344
20230727,092600,21342948,626,626,626,626,1001
20230727,092500,20716322,625,625,625,625,165
20230727,092400,20613197,625,625,625,625,1824
20230727,092300,19473197,624,624,624,624,2101
20230727,092200,18162173,624,624,624,624,4
20230727,092100,18159677,620,623,623,620,10000
20230727,092000,11959574,623,621,623,621,1631
20230727,091900,10944629,621,620,621,620,113
20230727,091800,10874554,620,620,620,620,2000
20230727,091700,9634554,620,620,620,620,2
20230727,091600,9633314,619,618,619,618,720
20230727,091500,9187652,617,617,617,617,3
20230727,091400,9185801,618,618,618,618,20
20230727,091300,9173441,619,619,619,619,0
20230727,091200,9173441,619,617,619,612,1154
20230727,091100,8465905,619,620,621,619,102
20230727,091000,8402764,619,619,619,619,58
20230727,090900,8366862,620,617,621,616,123
20230727,090800,8291061,618,621,621,618,1040
20230727,090700,7645341,621,621,621,621,2445
20230727,090600,6126996,620,620,620,620,2741
20230727,090500,4427576,621,621,621,621,2
20230727,090400,4426334,622,622,622,622,0
20230727,090300,4426334,622,622,622,622,12
20230727,090200,4418870,619,620,622,619,400
20230727,090100,4171023,619,617,619,617,1314
20230727,090000,3357663,617,613,617,613,5476