stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,184100,100465302,631,631,631,631,1313
20230627,184000,100465302,631,631,631,631,0
20230627,183900,100465302,631,631,631,631,0
20230627,183800,100465302,631,631,631,631,0
20230627,183700,100465302,631,631,631,631,0
20230627,183600,100465302,631,631,631,631,0
20230627,183500,100465302,631,631,631,631,0
20230627,183400,100465302,631,631,631,631,0
20230627,183300,100465302,631,631,631,631,0
20230627,183200,100465302,631,631,631,631,0
20230627,183100,100465302,631,631,631,631,0
20230627,183000,100465302,631,631,631,631,0
20230627,182900,100465302,631,631,631,631,0
20230627,182800,100465302,631,631,631,631,0
20230627,182700,100465302,631,631,631,631,0
20230627,182600,100465302,631,631,631,631,0
20230627,182500,100465302,631,631,631,631,0
20230627,182400,100465302,631,631,631,631,0
20230627,182300,100465302,631,631,631,631,0
20230627,182200,100465302,631,631,631,631,0
20230627,182100,100465302,631,631,631,631,0
20230627,182000,100465302,631,631,631,631,0
20230627,181900,100465302,631,631,631,631,0
20230627,181800,100465302,631,631,631,631,0
20230627,181700,100465302,631,631,631,631,0
20230627,181600,100465302,631,631,631,631,0
20230627,181500,100465302,631,631,631,631,0
20230627,181400,100465302,631,631,631,631,0
20230627,181300,100465302,631,631,631,631,0
20230627,181200,100465302,631,631,631,631,0
20230627,181100,100465302,631,631,631,631,1313
20230627,181000,100465302,631,631,631,631,0
20230627,180900,100465302,631,631,631,631,0
20230627,180800,100465302,631,631,631,631,0
20230627,180700,100465302,631,631,631,631,0
20230627,180600,100465302,631,631,631,631,0
20230627,180500,100465302,631,631,631,631,0
20230627,180400,100465302,631,631,631,631,0
20230627,180300,100465302,631,631,631,631,0
20230627,180200,100465302,631,631,631,631,0
20230627,180100,100465302,631,631,631,631,0
20230627,180000,100465302,631,631,631,631,0
20230627,175900,100465302,631,631,631,631,0
20230627,175800,100465302,631,631,631,631,0
20230627,175700,100465302,631,631,631,631,0
20230627,175600,100465302,631,631,631,631,0
20230627,175500,100465302,631,631,631,631,0
20230627,175400,100465302,631,631,631,631,0
20230627,175300,100465302,631,631,631,631,0
20230627,175200,100465302,631,631,631,631,0
20230627,175100,100465302,631,631,631,631,0
20230627,175000,100465302,631,631,631,631,0
20230627,174900,100465302,631,631,631,631,0
20230627,174800,100465302,631,631,631,631,0
20230627,174700,100465302,631,631,631,631,0
20230627,174600,100465302,631,631,631,631,0
20230627,174500,100465302,631,631,631,631,0
20230627,174400,100465302,631,631,631,631,0
20230627,174300,100465302,631,631,631,631,0
20230627,174200,100465302,631,631,631,631,0
20230627,174100,100465302,631,631,631,631,1313
20230627,174000,100465302,631,631,631,631,0
20230627,173900,100465302,631,631,631,631,0
20230627,173800,100465302,631,631,631,631,0
20230627,173700,100465302,631,631,631,631,0
20230627,173600,100465302,631,631,631,631,0
20230627,173500,100465302,631,631,631,631,0
20230627,173400,100465302,631,631,631,631,0
20230627,173300,100465302,631,631,631,631,0
20230627,173200,100465302,631,631,631,631,0
20230627,173100,100465302,631,631,631,631,0
20230627,173000,100465302,631,631,631,631,0
20230627,172900,100465302,631,631,631,631,0
20230627,172800,100465302,631,631,631,631,0
20230627,172700,100465302,631,631,631,631,0
20230627,172600,100465302,631,631,631,631,0
20230627,172500,100465302,631,631,631,631,0
20230627,172400,100465302,631,631,631,631,0
20230627,172300,100465302,631,631,631,631,0
20230627,172200,100465302,631,631,631,631,0
20230627,172100,100465302,631,631,631,631,0
20230627,172000,100465302,631,631,631,631,0
20230627,171900,100465302,631,631,631,631,0
20230627,171800,100465302,631,631,631,631,0
20230627,171700,100465302,631,631,631,631,0
20230627,171600,100465302,631,631,631,631,0
20230627,171500,100465302,631,631,631,631,0
20230627,171400,100465302,631,631,631,631,0
20230627,171300,100465302,631,631,631,631,0
20230627,171200,100465302,631,631,631,631,0
20230627,171100,100465302,631,631,631,631,1313
20230627,171000,100465302,631,631,631,631,0
20230627,170900,100465302,631,631,631,631,0
20230627,170800,100465302,631,631,631,631,0
20230627,170700,100465302,631,631,631,631,0
20230627,170600,100465302,631,631,631,631,0
20230627,170500,100465302,631,631,631,631,0
20230627,170400,100465302,631,631,631,631,0
20230627,170300,100465302,631,631,631,631,0
20230627,170200,100465302,631,631,631,631,0
20230627,170100,100465302,631,631,631,631,0
20230627,170000,100465302,631,631,631,631,0
20230627,165900,100465302,631,631,631,631,0
20230627,165800,100465302,631,631,631,631,0
20230627,165700,100465302,631,631,631,631,0
20230627,165600,100465302,631,631,631,631,0
20230627,165500,100465302,631,631,631,631,0
20230627,165400,100465302,631,631,631,631,0
20230627,165300,100465302,631,631,631,631,0
20230627,165200,100465302,631,631,631,631,0
20230627,165100,100465302,631,631,631,631,0
20230627,165000,100465302,631,631,631,631,0
20230627,164900,100465302,631,631,631,631,0
20230627,164800,100465302,631,631,631,631,0
20230627,164700,100465302,631,631,631,631,0
20230627,164600,100465302,631,631,631,631,0
20230627,164500,100465302,631,631,631,631,0
20230627,164400,100465302,631,631,631,631,0
20230627,164300,100465302,631,631,631,631,0
20230627,164200,100465302,631,631,631,631,0
20230627,164100,100465302,631,631,631,631,1313
20230627,164000,100465302,631,631,631,631,0
20230627,163900,100465302,631,631,631,631,0
20230627,163800,100465302,631,631,631,631,0
20230627,163700,100465302,631,631,631,631,0
20230627,163600,100465302,631,631,631,631,0
20230627,163500,100465302,631,631,631,631,0
20230627,163400,100465302,631,631,631,631,0
20230627,163300,100465302,631,631,631,631,0
20230627,163200,100465302,631,631,631,631,0
20230627,163100,100465302,631,631,631,631,0
20230627,163000,100465302,631,631,631,631,0
20230627,162900,100465302,631,631,631,631,0
20230627,162800,100465302,631,631,631,631,0
20230627,162700,100465302,631,631,631,631,0
20230627,162600,100465302,631,631,631,631,0
20230627,162500,100465302,631,631,631,631,0
20230627,162400,100465302,631,631,631,631,0
20230627,162300,100465302,631,631,631,631,0
20230627,162200,100465302,631,631,631,631,0
20230627,162100,100465302,631,631,631,631,0
20230627,162000,100465302,631,631,631,631,0
20230627,161900,100465302,631,631,631,631,0
20230627,161800,100465302,631,631,631,631,0
20230627,161700,100465302,631,631,631,631,0
20230627,161600,100465302,631,631,631,631,0
20230627,161500,100465302,631,631,631,631,0
20230627,161400,100465302,631,631,631,631,0
20230627,161300,100465302,631,631,631,631,0
20230627,161200,100465302,631,631,631,631,0
20230627,161100,100465302,631,631,631,631,1313
20230627,161000,100465302,631,631,631,631,0
20230627,160900,100465302,631,631,631,631,0
20230627,160800,100465302,631,631,631,631,0
20230627,160700,100465302,631,631,631,631,0
20230627,160600,100465302,631,631,631,631,0
20230627,160500,100465302,631,631,631,631,0
20230627,160400,100465302,631,631,631,631,0
20230627,160300,100465302,631,631,631,631,0
20230627,160200,100465302,631,631,631,631,0
20230627,160100,100465302,631,631,631,631,0
20230627,160000,100465302,631,631,631,631,0
20230627,155900,100465302,631,631,631,631,0
20230627,155800,100465302,631,631,631,631,0
20230627,155700,100465302,631,631,631,631,0
20230627,155600,100465302,631,631,631,631,0
20230627,155500,100465302,631,631,631,631,0
20230627,155400,100465302,631,631,631,631,0
20230627,155300,100465302,631,631,631,631,0
20230627,155200,100465302,631,631,631,631,0
20230627,155100,100465302,631,631,631,631,0
20230627,155000,100465302,631,631,631,631,0
20230627,154900,100465302,631,631,631,631,0
20230627,154800,100465302,631,631,631,631,0
20230627,154700,100465302,631,631,631,631,0
20230627,154600,100465302,631,631,631,631,0
20230627,154500,100465302,631,631,631,631,0
20230627,154400,100465302,631,631,631,631,0
20230627,154300,100465302,631,631,631,631,0
20230627,154200,100465302,631,631,631,631,0
20230627,154100,100465302,631,631,631,631,1313
20230627,154000,100465302,631,631,631,631,0
20230627,153900,100465302,631,631,631,631,0
20230627,153800,100465302,631,631,631,631,0
20230627,153700,100465302,631,631,631,631,0
20230627,153600,100465302,631,631,631,631,0
20230627,153500,100465302,631,631,631,631,0
20230627,153400,100465302,631,631,631,631,0
20230627,153300,100465302,631,631,631,631,0
20230627,153200,100465302,631,631,631,631,0
20230627,153100,100465302,631,631,631,631,0
20230627,153000,100465302,631,631,631,631,1313
20230627,152900,99636799,631,631,631,631,0
20230627,152800,99636799,631,631,631,631,0
20230627,152700,99636799,631,631,631,631,0
20230627,152600,99636799,631,631,631,631,0
20230627,152500,99636799,631,631,631,631,0
20230627,152400,99636799,631,631,631,631,0
20230627,152300,99636799,631,631,631,631,0
20230627,152200,99636799,631,631,631,631,0
20230627,152100,99636799,631,631,631,631,0
20230627,152000,99636799,631,631,631,631,0
20230627,151900,99636799,631,630,631,630,4210
20230627,151800,96984496,631,631,631,631,0
20230627,151700,96984496,631,631,631,631,0
20230627,151600,96984496,631,631,631,631,0
20230627,151500,96984496,631,631,631,631,11
20230627,151400,96977555,631,630,631,630,15
20230627,151300,96968102,630,630,630,630,0
20230627,151200,96968102,630,630,630,630,1000
20230627,151100,96338102,631,631,631,631,0
20230627,151000,96338102,631,631,631,631,0
20230627,150900,96338102,631,631,631,631,0
20230627,150800,96338102,631,631,631,631,0
20230627,150700,96338102,631,631,631,631,1000
20230627,150600,95707102,631,631,631,631,0
20230627,150500,95707102,631,631,631,631,0
20230627,150400,95707102,631,631,631,631,0
20230627,150300,95707102,631,631,631,631,0
20230627,150200,95707102,631,631,631,631,0
20230627,150100,95707102,631,631,631,631,6
20230627,150000,95703316,631,631,631,631,0
20230627,145900,95703316,631,631,631,631,1
20230627,145800,95702685,631,631,631,631,0
20230627,145700,95702685,631,631,631,631,0
20230627,145600,95702685,631,631,631,631,0
20230627,145500,95702685,631,631,631,631,0
20230627,145400,95702685,631,631,631,631,0
20230627,145300,95702685,631,631,631,631,1
20230627,145200,95702054,631,631,631,631,0
20230627,145100,95702054,631,631,631,631,0
20230627,145000,95702054,631,631,631,631,482
20230627,144900,95397912,631,631,631,631,2000
20230627,144800,94135912,631,631,631,631,0
20230627,144700,94135912,631,631,631,631,0
20230627,144600,94135912,631,631,631,631,0
20230627,144500,94135912,631,631,631,631,0
20230627,144400,94135912,631,631,631,631,0
20230627,144300,94135912,631,631,631,631,0
20230627,144200,94135912,631,631,631,631,7
20230627,144100,94131495,631,631,631,631,0
20230627,144000,94131495,631,631,631,631,2
20230627,143900,94130233,631,631,631,631,0
20230627,143800,94130233,631,631,631,630,121
20230627,143700,94053900,631,631,631,631,0
20230627,143600,94053900,631,631,631,631,0
20230627,143500,94053900,631,631,631,631,1000
20230627,143400,93422900,631,631,631,631,61
20230627,143300,93384409,631,631,631,631,0
20230627,143200,93384409,631,631,631,631,1142
20230627,143100,92663807,631,631,631,631,0
20230627,143000,92663807,631,631,631,631,0
20230627,142900,92663807,631,631,631,631,0
20230627,142800,92663807,631,631,631,631,0
20230627,142700,92663807,631,631,631,631,0
20230627,142600,92663807,631,631,631,631,86
20230627,142500,92609541,631,631,631,631,1
20230627,142400,92608910,631,631,631,631,711
20230627,142300,92160269,631,631,631,631,1
20230627,142200,92159638,631,631,631,631,0
20230627,142100,92159638,631,631,631,631,1
20230627,142000,92159007,631,631,631,631,0
20230627,141900,92159007,631,631,631,631,0
20230627,141800,92159007,631,631,631,631,1
20230627,141700,92158376,628,630,630,628,9000
20230627,141600,86503288,631,631,631,631,0
20230627,141500,86503288,631,631,631,631,0
20230627,141400,86503288,631,631,631,631,0
20230627,141300,86503288,631,631,631,631,1
20230627,141200,86502657,631,631,631,631,0
20230627,141100,86502657,631,631,631,631,0
20230627,141000,86502657,631,631,631,631,0
20230627,140900,86502657,631,631,631,631,0
20230627,140800,86502657,631,631,631,631,0
20230627,140700,86502657,631,631,631,631,47
20230627,140600,86473000,631,631,631,631,0
20230627,140500,86473000,631,631,631,631,2
20230627,140400,86471738,631,631,631,631,0
20230627,140300,86471738,631,631,631,631,0
20230627,140200,86471738,631,631,631,631,0
20230627,140100,86471738,631,631,631,631,5
20230627,140000,86468583,629,629,629,629,0
20230627,135900,86468583,629,630,630,629,3500
20230627,135800,84265907,631,631,631,631,0
20230627,135700,84265907,631,631,631,631,0
20230627,135600,84265907,631,631,631,631,1
20230627,135500,84265276,630,630,630,630,4
20230627,135400,84262756,631,631,631,631,0
20230627,135300,84262756,631,631,631,631,0
20230627,135200,84262756,631,631,631,631,0
20230627,135100,84262756,631,631,631,631,0
20230627,135000,84262756,631,631,631,631,1
20230627,134900,84262125,631,631,631,631,1
20230627,134800,84261494,630,630,630,630,0
20230627,134700,84261494,630,630,630,630,0
20230627,134600,84261494,630,630,630,630,300
20230627,134500,84072494,630,630,630,630,0
20230627,134400,84072494,630,630,630,630,0
20230627,134300,84072494,630,630,630,630,0
20230627,134200,84072494,630,630,630,630,1208
20230627,134100,83311454,631,631,631,631,0
20230627,134000,83311454,631,631,631,631,30
20230627,133900,83292524,631,631,631,631,0
20230627,133800,83292524,631,631,631,631,0
20230627,133700,83292524,631,631,631,631,0
20230627,133600,83292524,631,631,631,631,141
20230627,133500,83203553,631,631,631,631,100
20230627,133400,83140453,630,630,630,630,0
20230627,133300,83140453,630,631,631,630,2
20230627,133200,83139192,631,631,631,631,116
20230627,133100,83065996,630,630,630,630,1225
20230627,133000,82294246,630,630,630,630,0
20230627,132900,82294246,630,630,630,630,0
20230627,132800,82294246,630,630,630,630,0
20230627,132700,82294246,630,630,630,630,0
20230627,132600,82294246,630,630,630,630,200
20230627,132500,82168246,630,630,630,630,0
20230627,132400,82168246,630,630,630,630,133
20230627,132300,82084456,629,629,629,629,0
20230627,132200,82084456,629,629,629,629,0
20230627,132100,82084456,629,629,629,629,0
20230627,132000,82084456,629,629,629,629,0
20230627,131900,82084456,629,629,629,629,1683
20230627,131800,81025849,630,630,630,630,31
20230627,131700,81006319,630,630,630,630,1606
20230627,131600,79994539,631,631,631,631,3
20230627,131500,79992646,631,631,631,631,0
20230627,131400,79992646,631,631,631,631,1
20230627,131300,79992015,631,631,631,631,2
20230627,131200,79990753,631,631,631,631,0
20230627,131100,79990753,631,631,631,631,0
20230627,131000,79990753,631,631,631,631,0
20230627,130900,79990753,631,631,631,631,0
20230627,130800,79990753,631,631,631,631,400
20230627,130700,79738353,631,631,631,631,0
20230627,130600,79738353,631,631,631,631,0
20230627,130500,79738353,631,631,631,631,0
20230627,130400,79738353,631,631,631,631,0
20230627,130300,79738353,631,631,631,631,100
20230627,130200,79675253,631,631,631,631,0
20230627,130100,79675253,631,631,631,631,0
20230627,130000,79675253,631,631,631,631,36
20230627,125900,79652537,629,629,629,629,0
20230627,125800,79652537,629,629,629,629,0
20230627,125700,79652537,629,630,630,629,3513
20230627,125600,77442260,629,629,629,629,0
20230627,125500,77442260,629,629,629,629,0
20230627,125400,77442260,629,629,629,629,0
20230627,125300,77442260,629,629,629,629,0
20230627,125200,77442260,629,629,629,629,187
20230627,125100,77324637,629,629,629,629,6937
20230627,125000,72961264,630,630,630,630,505
20230627,124900,72643114,631,631,631,631,0
20230627,124800,72643114,631,631,631,631,700
20230627,124700,72201414,631,631,631,631,150
20230627,124600,72106764,631,631,631,631,10
20230627,124500,72100454,631,631,631,631,10
20230627,124400,72094144,631,631,631,631,99
20230627,124300,72031675,631,631,631,631,0
20230627,124200,72031675,631,631,631,631,1
20230627,124100,72031044,629,629,629,629,0
20230627,124000,72031044,629,629,629,629,0
20230627,123900,72031044,629,630,630,629,3100
20230627,123800,70080509,631,631,631,631,0
20230627,123700,70080509,631,631,631,631,0
20230627,123600,70080509,631,631,631,631,500
20230627,123500,69765009,630,630,630,630,141
20230627,123400,69676179,630,630,630,630,605
20230627,123300,69295029,630,630,630,630,0
20230627,123200,69295029,630,630,630,630,0
20230627,123100,69295029,630,630,630,630,0
20230627,123000,69295029,630,630,630,630,0
20230627,122900,69295029,630,630,630,630,580
20230627,122800,68929629,631,631,631,631,0
20230627,122700,68929629,631,631,631,631,0
20230627,122600,68929629,631,631,631,631,0
20230627,122500,68929629,631,631,631,631,0
20230627,122400,68929629,631,631,631,631,1
20230627,122300,68928998,630,630,630,630,0
20230627,122200,68928998,630,630,630,630,0
20230627,122100,68928998,630,630,630,630,0
20230627,122000,68928998,630,630,630,630,4
20230627,121900,68926478,631,631,631,631,0
20230627,121800,68926478,631,631,631,631,14
20230627,121700,68917644,631,631,631,631,8
20230627,121600,68912596,631,631,631,631,0
20230627,121500,68912596,631,631,631,631,10
20230627,121400,68906286,631,631,631,631,0
20230627,121300,68906286,631,631,631,631,42
20230627,121200,68879784,631,631,631,631,0
20230627,121100,68879784,631,631,631,631,0
20230627,121000,68879784,631,631,631,631,0
20230627,120900,68879784,631,631,631,631,100
20230627,120800,68816684,631,631,631,631,0
20230627,120700,68816684,631,631,631,631,0
20230627,120600,68816684,631,631,631,631,0
20230627,120500,68816684,631,631,631,631,2
20230627,120400,68815422,631,631,631,631,37
20230627,120300,68792075,631,631,631,631,3107
20230627,120200,66831558,631,631,631,631,0
20230627,120100,66831558,631,631,631,631,0
20230627,120000,66831558,631,631,631,631,0
20230627,115900,66831558,631,631,631,631,0
20230627,115800,66831558,631,631,631,631,0
20230627,115700,66831558,631,631,631,631,0
20230627,115600,66831558,631,631,631,631,0
20230627,115500,66831558,631,631,631,631,142
20230627,115400,66741956,632,634,634,632,2807
20230627,115300,64966194,634,634,634,634,107
20230627,115200,64898356,634,634,634,634,99
20230627,115100,64835590,634,634,634,634,20
20230627,115000,64822910,634,634,634,634,0
20230627,114900,64822910,634,634,634,634,50
20230627,114800,64791210,634,634,634,634,0
20230627,114700,64791210,634,634,634,634,0
20230627,114600,64791210,634,634,634,634,0
20230627,114500,64791210,634,634,634,634,855
20230627,114400,64249140,635,635,635,635,0
20230627,114300,64249140,635,635,635,635,0
20230627,114200,64249140,635,635,635,635,0
20230627,114100,64249140,635,635,635,635,21
20230627,114000,64235805,636,636,636,636,0
20230627,113900,64235805,636,636,636,636,0
20230627,113800,64235805,636,636,636,636,1
20230627,113700,64235169,634,634,634,634,0
20230627,113600,64235169,634,634,634,634,0
20230627,113500,64235169,634,634,634,634,0
20230627,113400,64235169,634,634,634,634,9
20230627,113300,64229463,634,634,634,634,123
20230627,113200,64151481,635,634,635,634,119
20230627,113100,64076034,635,635,636,635,3244
20230627,113000,62015775,635,635,635,635,0
20230627,112900,62015775,635,635,635,635,0
20230627,112800,62015775,635,635,635,635,0
20230627,112700,62015775,635,635,635,635,1
20230627,112600,62015140,636,636,636,636,0
20230627,112500,62015140,636,636,636,636,0
20230627,112400,62015140,636,636,636,636,0
20230627,112300,62015140,636,636,636,636,0
20230627,112200,62015140,636,636,636,636,0
20230627,112100,62015140,636,636,636,636,1
20230627,112000,62014504,634,634,634,634,0
20230627,111900,62014504,634,634,634,634,0
20230627,111800,62014504,634,634,634,634,0
20230627,111700,62014504,634,634,634,634,163
20230627,111600,61911162,633,633,633,633,0
20230627,111500,61911162,633,633,633,633,0
20230627,111400,61911162,633,633,633,633,0
20230627,111300,61911162,633,633,633,633,0
20230627,111200,61911162,633,633,633,633,166
20230627,111100,61806084,634,634,634,634,0
20230627,111000,61806084,634,634,634,634,0
20230627,110900,61806084,634,634,634,634,0
20230627,110800,61806084,634,634,634,634,1
20230627,110700,61805450,632,632,632,632,0
20230627,110600,61805450,632,632,632,632,0
20230627,110500,61805450,632,632,632,632,0
20230627,110400,61805450,632,632,632,632,0
20230627,110300,61805450,632,632,632,632,72
20230627,110200,61759946,633,633,633,633,7
20230627,110100,61755515,634,634,634,634,5
20230627,110000,61752345,634,634,634,634,0
20230627,105900,61752345,634,634,634,634,0
20230627,105800,61752345,634,634,634,634,0
20230627,105700,61752345,634,634,634,634,0
20230627,105600,61752345,634,634,634,634,10
20230627,105500,61746005,634,634,634,634,200
20230627,105400,61619205,632,632,632,632,0
20230627,105300,61619205,632,632,632,632,0
20230627,105200,61619205,632,632,632,632,0
20230627,105100,61619205,632,633,633,632,641
20230627,105000,61213922,633,633,633,633,0
20230627,104900,61213922,633,633,633,633,0
20230627,104800,61213922,633,633,633,633,0
20230627,104700,61213922,633,633,633,633,0
20230627,104600,61213922,633,633,633,633,50
20230627,104500,61182272,633,633,633,633,0
20230627,104400,61182272,633,633,633,633,0
20230627,104300,61182272,633,633,633,633,0
20230627,104200,61182272,633,633,633,633,1
20230627,104100,61181639,633,633,633,633,0
20230627,104000,61181639,633,633,633,633,11
20230627,103900,61174676,634,634,634,634,12
20230627,103800,61167068,634,634,634,634,0
20230627,103700,61167068,634,634,634,634,0
20230627,103600,61167068,634,634,634,634,0
20230627,103500,61167068,634,634,634,634,0
20230627,103400,61167068,634,634,634,634,1
20230627,103300,61166434,633,633,633,633,200
20230627,103200,61039834,633,633,633,633,81
20230627,103100,60988561,634,634,634,634,200
20230627,103000,60861761,634,634,634,634,15
20230627,102900,60852251,638,638,638,638,0
20230627,102800,60852251,638,635,638,635,12
20230627,102700,60844625,635,635,635,635,0
20230627,102600,60844625,635,635,635,635,0
20230627,102500,60844625,635,635,635,635,0
20230627,102400,60844625,635,635,635,635,60
20230627,102300,60806525,635,635,635,635,800
20230627,102200,60298525,635,636,636,635,3781
20230627,102100,57897585,635,635,635,635,0
20230627,102000,57897585,635,635,635,635,0
20230627,101900,57897585,635,635,635,635,0
20230627,101800,57897585,635,635,635,635,0
20230627,101700,57897585,635,635,635,635,0
20230627,101600,57897585,635,635,635,635,0
20230627,101500,57897585,635,635,635,635,1
20230627,101400,57896950,636,636,636,636,0
20230627,101300,57896950,636,636,636,636,2
20230627,101200,57895678,636,636,636,636,2
20230627,101100,57894406,636,636,636,636,7
20230627,101000,57889954,635,636,636,635,4023
20230627,100900,55332349,635,635,635,635,250
20230627,100800,55173599,635,635,635,635,0
20230627,100700,55173599,635,635,635,635,0
20230627,100600,55173599,635,635,635,635,0
20230627,100500,55173599,635,635,635,635,1
20230627,100400,55172964,638,638,638,638,0
20230627,100300,55172964,638,638,638,638,14
20230627,100200,55164032,638,638,638,638,0
20230627,100100,55164032,638,638,638,638,0
20230627,100000,55164032,638,638,638,638,0
20230627,095900,55164032,638,638,638,638,0
20230627,095800,55164032,638,638,638,638,0
20230627,095700,55164032,638,638,638,638,0
20230627,095600,55164032,638,638,638,638,0
20230627,095500,55164032,638,638,638,638,0
20230627,095400,55164032,638,638,638,638,21
20230627,095300,55150634,638,638,638,638,0
20230627,095200,55150634,638,638,638,638,0
20230627,095100,55150634,638,638,638,638,0
20230627,095000,55150634,638,638,638,638,0
20230627,094900,55150634,638,638,638,638,0
20230627,094800,55150634,638,638,638,638,79
20230627,094700,55100232,638,638,638,638,0
20230627,094600,55100232,638,638,638,638,0
20230627,094500,55100232,638,638,638,638,2173
20230627,094400,53713858,638,638,638,638,0
20230627,094300,53713858,638,638,638,638,0
20230627,094200,53713858,638,638,638,638,24
20230627,094100,53698546,641,641,641,638,251
20230627,094000,53537781,641,641,642,641,834
20230627,093900,53002400,642,642,642,641,184
20230627,093800,52884273,642,641,642,641,28
20230627,093700,52866307,642,642,642,642,2
20230627,093600,52865023,642,642,642,642,5000
20230627,093500,49655023,641,641,641,640,18131
20230627,093400,38042865,641,638,641,638,7601
20230627,093300,33178299,638,636,638,636,1663
20230627,093200,32119305,635,635,635,635,1066
20230627,093100,31442395,633,633,633,633,0
20230627,093000,31442395,633,633,633,633,925
20230627,092900,30856870,633,632,633,632,1686
20230627,092800,29791218,632,632,632,632,0
20230627,092700,29791218,632,631,632,631,797
20230627,092600,29288196,631,631,631,631,0
20230627,092500,29288196,631,631,631,631,0
20230627,092400,29288196,631,631,631,631,100
20230627,092300,29225096,631,631,631,631,4
20230627,092200,29222572,630,629,630,629,5049
20230627,092100,26046702,630,630,630,630,1033
20230627,092000,25395912,630,630,630,630,1602
20230627,091900,24386652,631,631,631,631,0
20230627,091800,24386652,631,631,631,631,14
20230627,091700,24377818,632,632,632,632,51
20230627,091600,24345586,632,632,632,632,37
20230627,091500,24322202,632,633,633,632,6
20230627,091400,24318405,633,633,633,633,1
20230627,091300,24317772,633,633,633,633,969
20230627,091200,23704395,632,631,632,631,28524
20230627,091100,5703751,631,631,631,631,2
20230627,091000,5702489,631,631,631,631,2
20230627,090900,5701227,631,631,631,631,10
20230627,090800,5694917,630,630,630,630,3096
20230627,090700,3744437,630,630,630,630,2031
20230627,090600,2464907,630,630,630,630,53
20230627,090500,2431517,629,629,629,629,188
20230627,090400,2313265,630,630,630,630,8
20230627,090300,2308225,631,631,631,630,1399
20230627,090200,1426825,631,631,631,631,0
20230627,090100,1426825,631,631,631,631,0
20230627,090000,1426825,631,630,631,630,2263