stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,184100,257321282,570,570,570,570,2221
20230724,184000,257321282,570,570,570,570,0
20230724,183900,257321282,570,570,570,570,0
20230724,183800,257321282,570,570,570,570,0
20230724,183700,257321282,570,570,570,570,0
20230724,183600,257321282,570,570,570,570,0
20230724,183500,257321282,570,570,570,570,0
20230724,183400,257321282,570,570,570,570,0
20230724,183300,257321282,570,570,570,570,0
20230724,183200,257321282,570,570,570,570,0
20230724,183100,257321282,570,570,570,570,0
20230724,183000,257321282,570,570,570,570,0
20230724,182900,257321282,570,570,570,570,0
20230724,182800,257321282,570,570,570,570,0
20230724,182700,257321282,570,570,570,570,0
20230724,182600,257321282,570,570,570,570,0
20230724,182500,257321282,570,570,570,570,0
20230724,182400,257321282,570,570,570,570,0
20230724,182300,257321282,570,570,570,570,0
20230724,182200,257321282,570,570,570,570,0
20230724,182100,257321282,570,570,570,570,0
20230724,182000,257321282,570,570,570,570,0
20230724,181900,257321282,570,570,570,570,0
20230724,181800,257321282,570,570,570,570,0
20230724,181700,257321282,570,570,570,570,0
20230724,181600,257321282,570,570,570,570,0
20230724,181500,257321282,570,570,570,570,0
20230724,181400,257321282,570,570,570,570,0
20230724,181300,257321282,570,570,570,570,0
20230724,181200,257321282,570,570,570,570,0
20230724,181100,257321282,570,570,570,570,2221
20230724,181000,257321282,570,570,570,570,0
20230724,180900,257321282,570,570,570,570,0
20230724,180800,257321282,570,570,570,570,0
20230724,180700,257321282,570,570,570,570,0
20230724,180600,257321282,570,570,570,570,0
20230724,180500,257321282,570,570,570,570,0
20230724,180400,257321282,570,570,570,570,0
20230724,180300,257321282,570,570,570,570,0
20230724,180200,257321282,570,570,570,570,0
20230724,180100,257321282,570,570,570,570,0
20230724,180000,257321282,570,570,570,570,0
20230724,175900,257321282,570,570,570,570,0
20230724,175800,257321282,570,570,570,570,0
20230724,175700,257321282,570,570,570,570,0
20230724,175600,257321282,570,570,570,570,0
20230724,175500,257321282,570,570,570,570,0
20230724,175400,257321282,570,570,570,570,0
20230724,175300,257321282,570,570,570,570,0
20230724,175200,257321282,570,570,570,570,0
20230724,175100,257321282,570,570,570,570,0
20230724,175000,257321282,570,570,570,570,0
20230724,174900,257321282,570,570,570,570,0
20230724,174800,257321282,570,570,570,570,0
20230724,174700,257321282,570,570,570,570,0
20230724,174600,257321282,570,570,570,570,0
20230724,174500,257321282,570,570,570,570,0
20230724,174400,257321282,570,570,570,570,0
20230724,174300,257321282,570,570,570,570,0
20230724,174200,257321282,570,570,570,570,0
20230724,174100,257321282,570,570,570,570,2221
20230724,174000,257321282,570,570,570,570,0
20230724,173900,257321282,570,570,570,570,0
20230724,173800,257321282,570,570,570,570,0
20230724,173700,257321282,570,570,570,570,0
20230724,173600,257321282,570,570,570,570,0
20230724,173500,257321282,570,570,570,570,0
20230724,173400,257321282,570,570,570,570,0
20230724,173300,257321282,570,570,570,570,0
20230724,173200,257321282,570,570,570,570,0
20230724,173100,257321282,570,570,570,570,0
20230724,173000,257321282,570,570,570,570,0
20230724,172900,257321282,570,570,570,570,0
20230724,172800,257321282,570,570,570,570,0
20230724,172700,257321282,570,570,570,570,0
20230724,172600,257321282,570,570,570,570,0
20230724,172500,257321282,570,570,570,570,0
20230724,172400,257321282,570,570,570,570,0
20230724,172300,257321282,570,570,570,570,0
20230724,172200,257321282,570,570,570,570,0
20230724,172100,257321282,570,570,570,570,0
20230724,172000,257321282,570,570,570,570,0
20230724,171900,257321282,570,570,570,570,0
20230724,171800,257321282,570,570,570,570,0
20230724,171700,257321282,570,570,570,570,0
20230724,171600,257321282,570,570,570,570,0
20230724,171500,257321282,570,570,570,570,0
20230724,171400,257321282,570,570,570,570,0
20230724,171300,257321282,570,570,570,570,0
20230724,171200,257321282,570,570,570,570,0
20230724,171100,257321282,570,570,570,570,2221
20230724,171000,257321282,570,570,570,570,0
20230724,170900,257321282,570,570,570,570,0
20230724,170800,257321282,570,570,570,570,0
20230724,170700,257321282,570,570,570,570,0
20230724,170600,257321282,570,570,570,570,0
20230724,170500,257321282,570,570,570,570,0
20230724,170400,257321282,570,570,570,570,0
20230724,170300,257321282,570,570,570,570,0
20230724,170200,257321282,570,570,570,570,0
20230724,170100,257321282,570,570,570,570,0
20230724,170000,257321282,570,570,570,570,0
20230724,165900,257321282,570,570,570,570,0
20230724,165800,257321282,570,570,570,570,0
20230724,165700,257321282,570,570,570,570,0
20230724,165600,257321282,570,570,570,570,0
20230724,165500,257321282,570,570,570,570,0
20230724,165400,257321282,570,570,570,570,0
20230724,165300,257321282,570,570,570,570,0
20230724,165200,257321282,570,570,570,570,0
20230724,165100,257321282,570,570,570,570,0
20230724,165000,257321282,570,570,570,570,0
20230724,164900,257321282,570,570,570,570,0
20230724,164800,257321282,570,570,570,570,0
20230724,164700,257321282,570,570,570,570,0
20230724,164600,257321282,570,570,570,570,0
20230724,164500,257321282,570,570,570,570,0
20230724,164400,257321282,570,570,570,570,0
20230724,164300,257321282,570,570,570,570,0
20230724,164200,257321282,570,570,570,570,0
20230724,164100,257321282,570,570,570,570,2221
20230724,164000,257321282,570,570,570,570,0
20230724,163900,257321282,570,570,570,570,0
20230724,163800,257321282,570,570,570,570,0
20230724,163700,257321282,570,570,570,570,0
20230724,163600,257321282,570,570,570,570,0
20230724,163500,257321282,570,570,570,570,0
20230724,163400,257321282,570,570,570,570,0
20230724,163300,257321282,570,570,570,570,0
20230724,163200,257321282,570,570,570,570,0
20230724,163100,257321282,570,570,570,570,0
20230724,163000,257321282,570,570,570,570,0
20230724,162900,257321282,570,570,570,570,0
20230724,162800,257321282,570,570,570,570,0
20230724,162700,257321282,570,570,570,570,0
20230724,162600,257321282,570,570,570,570,0
20230724,162500,257321282,570,570,570,570,0
20230724,162400,257321282,570,570,570,570,0
20230724,162300,257321282,570,570,570,570,0
20230724,162200,257321282,570,570,570,570,0
20230724,162100,257321282,570,570,570,570,0
20230724,162000,257321282,570,570,570,570,0
20230724,161900,257321282,570,570,570,570,0
20230724,161800,257321282,570,570,570,570,0
20230724,161700,257321282,570,570,570,570,0
20230724,161600,257321282,570,570,570,570,0
20230724,161500,257321282,570,570,570,570,0
20230724,161400,257321282,570,570,570,570,0
20230724,161300,257321282,570,570,570,570,0
20230724,161200,257321282,570,570,570,570,0
20230724,161100,257321282,570,570,570,570,2221
20230724,161000,257321282,570,570,570,570,0
20230724,160900,257321282,570,570,570,570,0
20230724,160800,257321282,570,570,570,570,0
20230724,160700,257321282,570,570,570,570,0
20230724,160600,257321282,570,570,570,570,0
20230724,160500,257321282,570,570,570,570,0
20230724,160400,257321282,570,570,570,570,0
20230724,160300,257321282,570,570,570,570,0
20230724,160200,257321282,570,570,570,570,0
20230724,160100,257321282,570,570,570,570,0
20230724,160000,257321282,570,570,570,570,0
20230724,155900,257321282,570,570,570,570,0
20230724,155800,257321282,570,570,570,570,0
20230724,155700,257321282,570,570,570,570,0
20230724,155600,257321282,570,570,570,570,0
20230724,155500,257321282,570,570,570,570,0
20230724,155400,257321282,570,570,570,570,0
20230724,155300,257321282,570,570,570,570,0
20230724,155200,257321282,570,570,570,570,0
20230724,155100,257321282,570,570,570,570,0
20230724,155000,257321282,570,570,570,570,0
20230724,154900,257321282,570,570,570,570,0
20230724,154800,257321282,570,570,570,570,0
20230724,154700,257321282,570,570,570,570,0
20230724,154600,257321282,570,570,570,570,0
20230724,154500,257321282,570,570,570,570,0
20230724,154400,257321282,570,570,570,570,0
20230724,154300,257321282,570,570,570,570,0
20230724,154200,257321282,570,570,570,570,0
20230724,154100,257321282,570,570,570,570,2221
20230724,154000,257321282,570,570,570,570,0
20230724,153900,257321282,570,570,570,570,0
20230724,153800,257321282,570,570,570,570,0
20230724,153700,257321282,570,570,570,570,0
20230724,153600,257321282,570,570,570,570,0
20230724,153500,257321282,570,570,570,570,0
20230724,153400,257321282,570,570,570,570,0
20230724,153300,257321282,570,570,570,570,0
20230724,153200,257321282,570,570,570,570,0
20230724,153100,257321282,570,570,570,570,0
20230724,153000,257321282,570,570,570,570,2221
20230724,152900,256055312,568,568,568,568,0
20230724,152800,256055312,568,568,568,568,0
20230724,152700,256055312,568,568,568,568,0
20230724,152600,256055312,568,568,568,568,0
20230724,152500,256055312,568,568,568,568,0
20230724,152400,256055312,568,568,568,568,0
20230724,152300,256055312,568,568,568,568,0
20230724,152200,256055312,568,568,568,568,0
20230724,152100,256055312,568,568,568,568,0
20230724,152000,256055312,568,568,568,568,0
20230724,151900,256055312,568,568,568,568,1
20230724,151800,256054744,568,568,568,568,0
20230724,151700,256054744,568,568,568,568,10
20230724,151600,256049064,568,568,568,568,10
20230724,151500,256043384,569,569,569,569,0
20230724,151400,256043384,569,569,569,569,0
20230724,151300,256043384,569,569,569,569,0
20230724,151200,256043384,569,569,569,569,52
20230724,151100,256013796,569,569,569,569,0
20230724,151000,256013796,569,569,569,569,0
20230724,150900,256013796,569,569,569,569,0
20230724,150800,256013796,569,569,569,569,0
20230724,150700,256013796,569,569,569,569,100
20230724,150600,255956896,570,570,570,570,0
20230724,150500,255956896,570,570,570,570,5000
20230724,150400,253106896,570,570,570,570,0
20230724,150300,253106896,570,570,570,570,0
20230724,150200,253106896,570,570,570,570,0
20230724,150100,253106896,570,570,570,570,0
20230724,150000,253106896,570,567,570,566,410
20230724,145900,252874745,570,567,570,567,6
20230724,145800,252871340,567,567,567,567,5
20230724,145700,252868505,567,570,570,567,20
20230724,145600,252857114,571,571,571,571,0
20230724,145500,252857114,571,567,571,567,2001
20230724,145400,251717168,567,567,567,567,35
20230724,145300,251697323,568,568,568,568,88
20230724,145200,251647339,568,567,568,567,87
20230724,145100,251597980,567,568,568,567,1043
20230724,145000,251006557,568,568,568,568,0
20230724,144900,251006557,568,568,568,568,0
20230724,144800,251006557,568,568,568,568,0
20230724,144700,251006557,568,568,568,568,0
20230724,144600,251006557,568,567,568,567,5
20230724,144500,251003721,569,569,569,569,0
20230724,144400,251003721,569,569,569,569,0
20230724,144300,251003721,569,569,569,569,0
20230724,144200,251003721,569,569,569,569,1
20230724,144100,251003152,568,568,568,568,1
20230724,144000,251002584,569,568,569,568,24
20230724,143900,250988951,570,569,570,569,966
20230724,143800,250439296,569,568,569,568,1011
20230724,143700,249865013,569,564,569,564,4100
20230724,143600,247547915,564,564,564,564,0
20230724,143500,247547915,564,564,564,564,1
20230724,143400,247547351,562,562,562,562,1236
20230724,143300,246852719,563,563,563,563,1
20230724,143200,246852156,562,562,562,562,10
20230724,143100,246846536,562,563,563,562,272
20230724,143000,246693409,564,564,564,564,0
20230724,142900,246693409,564,564,564,564,0
20230724,142800,246693409,564,564,564,564,0
20230724,142700,246693409,564,564,564,564,0
20230724,142600,246693409,564,564,564,564,0
20230724,142500,246693409,564,564,564,564,0
20230724,142400,246693409,564,564,564,564,0
20230724,142300,246693409,564,564,564,564,0
20230724,142200,246693409,564,564,564,564,1
20230724,142100,246692845,563,563,563,563,0
20230724,142000,246692845,563,563,563,563,2
20230724,141900,246691719,563,563,563,563,2
20230724,141800,246690593,563,564,564,563,57
20230724,141700,246658447,564,564,564,564,1
20230724,141600,246657883,564,564,564,564,0
20230724,141500,246657883,564,564,564,564,0
20230724,141400,246657883,564,564,564,564,0
20230724,141300,246657883,564,564,564,564,0
20230724,141200,246657883,564,564,564,564,0
20230724,141100,246657883,564,564,564,564,0
20230724,141000,246657883,564,564,564,564,70
20230724,140900,246618403,564,564,564,564,0
20230724,140800,246618403,564,564,564,564,1
20230724,140700,246617839,563,563,563,563,306
20230724,140600,246445561,563,563,563,563,0
20230724,140500,246445561,563,563,563,563,0
20230724,140400,246445561,563,563,563,563,84
20230724,140300,246398269,563,563,563,563,0
20230724,140200,246398269,563,563,563,563,0
20230724,140100,246398269,563,563,563,561,11
20230724,140000,246392094,563,563,563,563,420
20230724,135900,246155634,563,563,563,563,0
20230724,135800,246155634,563,563,563,563,0
20230724,135700,246155634,563,563,563,563,0
20230724,135600,246155634,563,563,563,563,0
20230724,135500,246155634,563,563,563,563,74
20230724,135400,246113972,563,563,563,563,0
20230724,135300,246113972,563,563,563,563,0
20230724,135200,246113972,563,563,563,563,92
20230724,135100,246062176,564,564,564,564,0
20230724,135000,246062176,564,564,564,564,0
20230724,134900,246062176,564,564,564,564,0
20230724,134800,246062176,564,564,564,564,0
20230724,134700,246062176,564,564,564,564,0
20230724,134600,246062176,564,564,564,564,1111
20230724,134500,245435572,564,564,564,564,0
20230724,134400,245435572,564,564,564,564,20
20230724,134300,245424292,564,564,564,564,1000
20230724,134200,244860292,564,564,564,564,0
20230724,134100,244860292,564,561,564,560,10001
20230724,134000,239256423,564,564,564,562,901
20230724,133900,238750039,562,562,562,562,696
20230724,133800,238358887,564,562,564,562,636
20230724,133700,238001453,564,564,564,564,0
20230724,133600,238001453,564,564,564,564,349
20230724,133500,237804617,564,564,564,564,0
20230724,133400,237804617,564,564,564,564,0
20230724,133300,237804617,564,564,564,564,0
20230724,133200,237804617,564,564,564,564,0
20230724,133100,237804617,564,564,564,564,1
20230724,133000,237804053,563,563,563,563,0
20230724,132900,237804053,563,563,563,563,499
20230724,132800,237523116,564,564,564,563,543
20230724,132700,237216882,564,564,564,564,0
20230724,132600,237216882,564,564,564,564,0
20230724,132500,237216882,564,564,564,564,1
20230724,132400,237216318,564,564,564,564,0
20230724,132300,237216318,564,564,564,564,0
20230724,132200,237216318,564,564,564,564,0
20230724,132100,237216318,564,564,564,564,0
20230724,132000,237216318,564,564,564,564,1
20230724,131900,237215754,564,563,564,563,1003
20230724,131800,236650065,563,563,563,563,0
20230724,131700,236650065,563,563,563,563,0
20230724,131600,236650065,563,563,563,563,5
20230724,131500,236647250,563,564,564,563,4
20230724,131400,236644995,564,564,564,564,6
20230724,131300,236641611,563,563,563,563,281
20230724,131200,236483408,564,564,564,564,0
20230724,131100,236483408,564,563,564,563,393
20230724,131000,236262148,563,563,563,563,0
20230724,130900,236262148,563,563,563,563,0
20230724,130800,236262148,563,563,563,563,0
20230724,130700,236262148,563,563,563,563,4
20230724,130600,236259896,563,563,563,563,0
20230724,130500,236259896,563,563,563,563,100
20230724,130400,236203596,563,563,563,563,0
20230724,130300,236203596,563,563,563,563,100
20230724,130200,236147296,562,562,562,562,73
20230724,130100,236106270,562,562,562,562,108
20230724,130000,236045574,562,562,562,562,1709
20230724,125900,235085116,562,562,562,562,3501
20230724,125800,233117554,562,562,562,562,201
20230724,125700,233004592,560,562,562,560,748
20230724,125600,232585510,562,562,562,562,3600
20230724,125500,230562310,562,561,562,560,8002
20230724,125400,226076734,562,562,562,562,974
20230724,125300,225529346,562,562,562,562,1000
20230724,125200,224967346,563,564,564,563,2100
20230724,125100,223784746,564,564,564,564,0
20230724,125000,223784746,564,564,564,564,873
20230724,124900,223292374,562,562,562,562,0
20230724,124800,223292374,562,562,562,562,2
20230724,124700,223291250,562,563,563,562,2721
20230724,124600,221761386,563,563,563,563,0
20230724,124500,221761386,563,563,563,563,0
20230724,124400,221761386,563,564,564,563,2397
20230724,124300,220411870,564,564,564,564,0
20230724,124200,220411870,564,566,566,564,358
20230724,124100,220209938,564,564,564,564,1458
20230724,124000,219387626,565,565,565,565,3
20230724,123900,219385931,565,565,565,565,539
20230724,123800,219081396,565,565,565,565,3
20230724,123700,219079701,565,565,565,565,40
20230724,123600,219057101,565,565,565,565,53
20230724,123500,219027156,565,565,565,565,1058
20230724,123400,218429386,566,566,566,566,400
20230724,123300,218202986,565,565,565,565,193
20230724,123200,218093941,565,565,565,565,0
20230724,123100,218093941,565,565,565,565,0
20230724,123000,218093941,565,565,565,565,0
20230724,122900,218093941,565,565,565,565,0
20230724,122800,218093941,565,565,565,565,1
20230724,122700,218093376,565,565,565,565,1
20230724,122600,218092811,565,566,566,565,41
20230724,122500,218069606,565,565,565,565,0
20230724,122400,218069606,565,565,565,565,0
20230724,122300,218069606,565,565,565,565,0
20230724,122200,218069606,565,565,565,565,0
20230724,122100,218069606,565,565,565,565,0
20230724,122000,218069606,565,565,565,565,2
20230724,121900,218068476,565,565,565,565,33
20230724,121800,218049831,565,565,565,565,32
20230724,121700,218031751,565,565,565,565,878
20230724,121600,217535681,564,564,564,564,0
20230724,121500,217535681,564,564,564,564,355
20230724,121400,217335461,564,564,564,564,531
20230724,121300,217035977,564,565,565,564,1257
20230724,121200,216326929,565,565,565,565,0
20230724,121100,216326929,565,565,565,565,0
20230724,121000,216326929,565,566,566,565,361
20230724,120900,216122764,566,566,566,566,0
20230724,120800,216122764,566,566,566,566,200
20230724,120700,216009564,566,566,566,566,10
20230724,120600,216003904,566,566,566,566,10
20230724,120500,215998244,567,566,567,566,100
20230724,120400,215941547,566,566,566,566,1118
20230724,120300,215308759,566,566,566,566,0
20230724,120200,215308759,566,566,566,566,0
20230724,120100,215308759,566,566,566,566,0
20230724,120000,215308759,566,566,566,566,3
20230724,115900,215307061,566,566,566,566,3
20230724,115800,215305363,568,568,568,568,100
20230724,115700,215248563,566,566,566,566,5
20230724,115600,215245733,567,567,567,567,0
20230724,115500,215245733,567,567,567,567,625
20230724,115400,214891358,568,568,568,568,1
20230724,115300,214890790,567,567,567,567,154
20230724,115200,214803472,568,567,568,567,150
20230724,115100,214718372,568,567,568,567,179
20230724,115000,214616871,567,567,567,567,767
20230724,114900,214181982,570,570,570,570,0
20230724,114800,214181982,570,570,570,570,0
20230724,114700,214181982,570,570,570,570,0
20230724,114600,214181982,570,571,571,570,12
20230724,114500,214175138,571,571,571,571,14
20230724,114400,214167144,571,570,571,570,1122
20230724,114300,213527603,570,570,570,570,0
20230724,114200,213527603,570,568,570,568,442
20230724,114100,213276545,568,568,568,568,0
20230724,114000,213276545,568,568,568,568,0
20230724,113900,213276545,568,567,568,567,519
20230724,113800,212982271,568,568,568,568,1
20230724,113700,212981703,567,567,567,567,0
20230724,113600,212981703,567,566,568,566,151
20230724,113500,212896185,568,568,568,568,0
20230724,113400,212896185,568,568,568,568,0
20230724,113300,212896185,568,567,568,567,10
20230724,113200,212890506,567,567,568,567,19
20230724,113100,212879722,568,568,568,566,19
20230724,113000,212868961,566,566,566,566,15
20230724,112900,212860471,563,563,563,563,0
20230724,112800,212860471,563,563,567,563,31
20230724,112700,212843014,563,563,563,563,5
20230724,112600,212840199,560,567,567,560,100600
20230724,112500,156360102,566,566,566,566,0
20230724,112400,156360102,566,566,566,566,100
20230724,112300,156303502,565,565,565,565,0
20230724,112200,156303502,565,565,565,565,0
20230724,112100,156303502,565,565,565,565,0
20230724,112000,156303502,565,565,565,565,0
20230724,111900,156303502,565,567,567,565,5093
20230724,111800,153423603,567,568,568,567,3417
20230724,111700,151484054,567,566,567,566,1166
20230724,111600,150823451,567,567,567,567,88
20230724,111500,150773555,567,567,567,565,5924
20230724,111400,147423699,566,566,566,566,2018
20230724,111300,146281511,567,566,567,566,401
20230724,111200,146054544,567,567,567,567,1195
20230724,111100,145376979,567,567,567,567,1000
20230724,111000,144809979,568,568,568,568,201
20230724,110900,144695811,567,567,567,567,0
20230724,110800,144695811,567,567,567,567,1
20230724,110700,144695244,567,567,567,567,1150
20230724,110600,144043194,568,567,568,567,528
20230724,110500,143743291,568,568,568,568,700
20230724,110400,143345691,568,567,568,567,4150
20230724,110300,140989491,565,565,565,565,0
20230724,110200,140989491,565,565,565,565,2000
20230724,110100,139859491,568,567,568,567,7000
20230724,110000,135883499,568,568,568,568,50
20230724,105900,135855099,568,565,568,565,12000
20230724,105800,129046099,567,568,568,565,5023
20230724,105700,126200424,571,569,571,569,100
20230724,105600,126143408,569,569,569,569,820
20230724,105500,125676828,569,569,569,568,726
20230724,105400,125263749,566,568,569,566,1548
20230724,105300,124386431,569,569,569,568,197
20230724,105200,124274415,569,568,569,568,1897
20230724,105100,123196917,569,569,571,569,119
20230724,105000,123129189,569,569,569,569,3
20230724,104900,123127482,569,569,569,569,284
20230724,104800,122965886,568,568,568,568,0
20230724,104700,122965886,568,568,568,568,1
20230724,104600,122965318,568,568,568,568,0
20230724,104500,122965318,568,569,569,568,51
20230724,104400,122936300,568,568,568,568,0
20230724,104300,122936300,568,568,568,568,0
20230724,104200,122936300,568,568,568,568,10
20230724,104100,122930620,569,569,569,569,1
20230724,104000,122930051,570,571,571,570,4
20230724,103900,122927768,571,570,571,563,27961
20230724,103800,107087400,570,570,570,570,4069
20230724,103700,104768070,571,571,571,570,186
20230724,103600,104661882,572,572,572,572,252
20230724,103500,104517738,571,571,571,571,9
20230724,103400,104512599,571,571,571,571,166
20230724,103300,104417813,572,571,572,571,93
20230724,103200,104364660,572,572,572,571,1163
20230724,103100,103700583,572,572,572,572,15
20230724,103000,103692003,572,572,572,572,0
20230724,102900,103692003,572,572,572,572,0
20230724,102800,103692003,572,572,572,572,0
20230724,102700,103692003,572,572,572,572,1190
20230724,102600,103011323,572,572,572,572,151
20230724,102500,102924951,572,573,573,572,30
20230724,102400,102907766,573,572,573,572,425
20230724,102300,102664469,571,571,571,571,166
20230724,102200,102569683,571,571,572,571,468
20230724,102100,102302405,571,572,572,571,409
20230724,102000,102068859,572,572,573,572,7173
20230724,101900,97958903,572,572,572,572,152
20230724,101800,97871959,572,572,572,572,54
20230724,101700,97841071,572,572,573,572,310
20230724,101600,97663701,572,573,573,572,1180
20230724,101500,96987741,572,572,572,572,6
20230724,101400,96984309,572,571,572,571,28
20230724,101300,96968307,571,572,572,571,19
20230724,101200,96957443,573,573,573,571,367
20230724,101100,96747352,574,574,574,574,50
20230724,101000,96718652,573,573,573,573,0
20230724,100900,96718652,573,573,573,573,4
20230724,100800,96716360,573,573,573,573,113
20230724,100700,96651611,572,572,572,572,18
20230724,100600,96641315,574,574,574,574,500
20230724,100500,96354315,571,571,571,571,0
20230724,100400,96354315,571,571,571,571,113
20230724,100300,96289792,578,572,578,572,15124
20230724,100200,87563774,569,571,571,569,15000
20230724,100100,79008493,573,572,573,572,6386
20230724,100000,75355691,573,573,573,573,1119
20230724,095900,74714504,574,574,574,574,176
20230724,095800,74613480,574,574,574,574,0
20230724,095700,74613480,574,574,574,574,21
20230724,095600,74601426,574,574,574,574,14
20230724,095500,74593390,573,573,573,573,100
20230724,095400,74536090,574,573,574,573,218
20230724,095300,74411058,573,575,575,573,700
20230724,095200,74008566,573,573,573,573,0
20230724,095100,74008566,573,575,575,573,18307
20230724,095000,63503205,576,576,576,576,153
20230724,094900,63415077,576,577,577,576,518
20230724,094800,63116209,576,576,576,576,0
20230724,094700,63116209,576,576,576,576,0
20230724,094600,63116209,576,576,576,576,0
20230724,094500,63116209,576,576,576,576,30
20230724,094400,63098929,576,576,576,576,85
20230724,094300,63049969,576,577,577,576,757
20230724,094200,62613206,577,577,577,577,0
20230724,094100,62613206,577,577,577,577,0
20230724,094000,62613206,577,577,577,577,2
20230724,093900,62612052,577,577,578,577,3
20230724,093800,62610320,577,577,577,577,70
20230724,093700,62569930,577,578,578,577,501
20230724,093600,62280852,579,579,579,579,0
20230724,093500,62280852,579,579,579,579,3
20230724,093400,62279115,579,579,579,579,3
20230724,093300,62277378,578,579,579,578,101
20230724,093200,62218999,577,577,577,577,0
20230724,093100,62218999,577,575,577,575,13992
20230724,093000,54145619,575,575,575,575,1222
20230724,092900,53442969,575,577,577,574,30393
20230724,092800,35986735,576,576,576,576,1000
20230724,092700,35410735,577,578,578,577,4220
20230724,092600,32975793,577,577,577,577,0
20230724,092500,32975793,577,577,577,577,0
20230724,092400,32975793,577,577,577,577,800
20230724,092300,32514193,577,580,580,577,282
20230724,092200,32351460,580,578,580,577,4149
20230724,092100,29953424,579,582,582,579,23379
20230724,092000,16394947,582,582,582,582,207
20230724,091900,16274473,581,581,581,581,989
20230724,091800,15699864,581,582,582,581,3658
20230724,091700,13574536,582,581,582,581,95
20230724,091600,13519327,581,582,582,581,589
20230724,091500,13177112,582,583,584,582,9978
20230724,091400,7361223,584,584,584,584,20
20230724,091300,7349543,584,585,585,584,56
20230724,091200,7316804,584,585,586,584,15
20230724,091100,7308033,587,587,587,587,1
20230724,091000,7307446,584,585,585,583,6671
20230724,090900,3411404,585,586,586,585,2000
20230724,090800,2241165,586,586,586,586,59
20230724,090700,2206591,587,587,587,587,0
20230724,090600,2206591,587,587,587,587,152
20230724,090500,2117367,587,587,587,587,2
20230724,090400,2116193,589,589,589,589,0
20230724,090300,2116193,589,593,593,589,64
20230724,090200,2078285,593,593,593,593,0
20230724,090100,2078285,593,593,593,593,3000
20230724,090000,299285,595,595,595,595,503