stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,184800,411696352,898,898,898,898,25150
20230727,184700,411696352,898,898,898,898,0
20230727,184600,411696352,898,898,898,898,0
20230727,184500,411696352,898,898,898,898,0
20230727,184400,411696352,898,898,898,898,0
20230727,184300,411696352,898,898,898,898,0
20230727,184200,411696352,898,898,898,898,0
20230727,184100,411696352,898,898,898,898,0
20230727,184000,411696352,898,898,898,898,0
20230727,183900,411696352,898,898,898,898,0
20230727,183800,411696352,898,898,898,898,0
20230727,183700,411696352,898,898,898,898,0
20230727,183600,411696352,898,898,898,898,0
20230727,183500,411696352,898,898,898,898,0
20230727,183400,411696352,898,898,898,898,0
20230727,183300,411696352,898,898,898,898,0
20230727,183200,411696352,898,898,898,898,0
20230727,183100,411696352,898,898,898,898,0
20230727,183000,411696352,898,898,898,898,0
20230727,182900,411696352,898,898,898,898,0
20230727,182800,411696352,898,898,898,898,0
20230727,182700,411696352,898,898,898,898,0
20230727,182600,411696352,898,898,898,898,0
20230727,182500,411696352,898,898,898,898,0
20230727,182400,411696352,898,898,898,898,0
20230727,182300,411696352,898,898,898,898,0
20230727,182200,411696352,898,898,898,898,0
20230727,182100,411696352,898,898,898,898,0
20230727,182000,411696352,898,898,898,898,0
20230727,181900,411696352,898,898,898,898,0
20230727,181800,411696352,898,898,898,898,25150
20230727,181700,411696352,898,898,898,898,0
20230727,181600,411696352,898,898,898,898,0
20230727,181500,411696352,898,898,898,898,0
20230727,181400,411696352,898,898,898,898,0
20230727,181300,411696352,898,898,898,898,0
20230727,181200,411696352,898,898,898,898,0
20230727,181100,411696352,898,898,898,898,0
20230727,181000,411696352,898,898,898,898,0
20230727,180900,411696352,898,898,898,898,0
20230727,180800,411696352,898,898,898,898,0
20230727,180700,411696352,898,898,898,898,0
20230727,180600,411696352,898,898,898,898,0
20230727,180500,411696352,898,898,898,898,0
20230727,180400,411696352,898,898,898,898,0
20230727,180300,411696352,898,898,898,898,0
20230727,180200,411696352,898,898,898,898,0
20230727,180100,411696352,898,898,898,898,0
20230727,180000,411696352,898,898,898,898,0
20230727,175900,411696352,898,898,898,898,0
20230727,175800,411696352,898,898,898,898,0
20230727,175700,411696352,898,898,898,898,0
20230727,175600,411696352,898,898,898,898,0
20230727,175500,411696352,898,898,898,898,0
20230727,175400,411696352,898,898,898,898,0
20230727,175300,411696352,898,898,898,898,0
20230727,175200,411696352,898,898,898,898,0
20230727,175100,411696352,898,898,898,898,0
20230727,175000,411696352,898,898,898,898,0
20230727,174900,411696352,898,898,898,898,0
20230727,174800,411696352,898,898,898,898,25150
20230727,174700,411696352,898,898,898,898,0
20230727,174600,411696352,898,898,898,898,0
20230727,174500,411696352,898,898,898,898,0
20230727,174400,411696352,898,898,898,898,0
20230727,174300,411696352,898,898,898,898,0
20230727,174200,411696352,898,898,898,898,0
20230727,174100,411696352,898,898,898,898,0
20230727,174000,411696352,898,898,898,898,0
20230727,173900,411696352,898,898,898,898,0
20230727,173800,411696352,898,898,898,898,0
20230727,173700,411696352,898,898,898,898,0
20230727,173600,411696352,898,898,898,898,0
20230727,173500,411696352,898,898,898,898,0
20230727,173400,411696352,898,898,898,898,0
20230727,173300,411696352,898,898,898,898,0
20230727,173200,411696352,898,898,898,898,0
20230727,173100,411696352,898,898,898,898,0
20230727,173000,411696352,898,898,898,898,0
20230727,172900,411696352,898,898,898,898,0
20230727,172800,411696352,898,898,898,898,0
20230727,172700,411696352,898,898,898,898,0
20230727,172600,411696352,898,898,898,898,0
20230727,172500,411696352,898,898,898,898,0
20230727,172400,411696352,898,898,898,898,0
20230727,172300,411696352,898,898,898,898,0
20230727,172200,411696352,898,898,898,898,0
20230727,172100,411696352,898,898,898,898,0
20230727,172000,411696352,898,898,898,898,0
20230727,171900,411696352,898,898,898,898,0
20230727,171800,411696352,898,898,898,898,25150
20230727,171700,411696352,898,898,898,898,0
20230727,171600,411696352,898,898,898,898,0
20230727,171500,411696352,898,898,898,898,0
20230727,171400,411696352,898,898,898,898,0
20230727,171300,411696352,898,898,898,898,0
20230727,171200,411696352,898,898,898,898,0
20230727,171100,411696352,898,898,898,898,0
20230727,171000,411696352,898,898,898,898,0
20230727,170900,411696352,898,898,898,898,0
20230727,170800,411696352,898,898,898,898,0
20230727,170700,411696352,898,898,898,898,0
20230727,170600,411696352,898,898,898,898,0
20230727,170500,411696352,898,898,898,898,0
20230727,170400,411696352,898,898,898,898,0
20230727,170300,411696352,898,898,898,898,0
20230727,170200,411696352,898,898,898,898,0
20230727,170100,411696352,898,898,898,898,0
20230727,170000,411696352,898,898,898,898,0
20230727,165900,411696352,898,898,898,898,0
20230727,165800,411696352,898,898,898,898,0
20230727,165700,411696352,898,898,898,898,0
20230727,165600,411696352,898,898,898,898,0
20230727,165500,411696352,898,898,898,898,0
20230727,165400,411696352,898,898,898,898,0
20230727,165300,411696352,898,898,898,898,0
20230727,165200,411696352,898,898,898,898,0
20230727,165100,411696352,898,898,898,898,0
20230727,165000,411696352,898,898,898,898,0
20230727,164900,411696352,898,898,898,898,0
20230727,164800,411696352,898,898,898,898,25150
20230727,164700,411696352,898,898,898,898,0
20230727,164600,411696352,898,898,898,898,0
20230727,164500,411696352,898,898,898,898,0
20230727,164400,411696352,898,898,898,898,0
20230727,164300,411696352,898,898,898,898,0
20230727,164200,411696352,898,898,898,898,0
20230727,164100,411696352,898,898,898,898,0
20230727,164000,411696352,898,898,898,898,0
20230727,163900,411696352,898,898,898,898,0
20230727,163800,411696352,898,898,898,898,0
20230727,163700,411696352,898,898,898,898,0
20230727,163600,411696352,898,898,898,898,0
20230727,163500,411696352,898,898,898,898,0
20230727,163400,411696352,898,898,898,898,0
20230727,163300,411696352,898,898,898,898,0
20230727,163200,411696352,898,898,898,898,0
20230727,163100,411696352,898,898,898,898,0
20230727,163000,411696352,898,898,898,898,0
20230727,162900,411696352,898,898,898,898,0
20230727,162800,411696352,898,898,898,898,0
20230727,162700,411696352,898,898,898,898,0
20230727,162600,411696352,898,898,898,898,0
20230727,162500,411696352,898,898,898,898,0
20230727,162400,411696352,898,898,898,898,0
20230727,162300,411696352,898,898,898,898,0
20230727,162200,411696352,898,898,898,898,0
20230727,162100,411696352,898,898,898,898,0
20230727,162000,411696352,898,898,898,898,0
20230727,161900,411696352,898,898,898,898,0
20230727,161800,411696352,898,898,898,898,25150
20230727,161700,411696352,898,898,898,898,0
20230727,161600,411696352,898,898,898,898,0
20230727,161500,411696352,898,898,898,898,0
20230727,161400,411696352,898,898,898,898,0
20230727,161300,411696352,898,898,898,898,0
20230727,161200,411696352,898,898,898,898,0
20230727,161100,411696352,898,898,898,898,0
20230727,161000,411696352,898,898,898,898,0
20230727,160900,411696352,898,898,898,898,0
20230727,160800,411696352,898,898,898,898,0
20230727,160700,411696352,898,898,898,898,0
20230727,160600,411696352,898,898,898,898,0
20230727,160500,411696352,898,898,898,898,0
20230727,160400,411696352,898,898,898,898,0
20230727,160300,411696352,898,898,898,898,0
20230727,160200,411696352,898,898,898,898,0
20230727,160100,411696352,898,898,898,898,0
20230727,160000,411696352,898,898,898,898,0
20230727,155900,411696352,898,898,898,898,0
20230727,155800,411696352,898,898,898,898,0
20230727,155700,411696352,898,898,898,898,0
20230727,155600,411696352,898,898,898,898,0
20230727,155500,411696352,898,898,898,898,0
20230727,155400,411696352,898,898,898,898,0
20230727,155300,411696352,898,898,898,898,0
20230727,155200,411696352,898,898,898,898,0
20230727,155100,411696352,898,898,898,898,0
20230727,155000,411696352,898,898,898,898,0
20230727,154900,411696352,898,898,898,898,0
20230727,154800,411696352,898,898,898,898,25150
20230727,154700,411696352,898,898,898,898,0
20230727,154600,411696352,898,898,898,898,0
20230727,154500,411696352,898,898,898,898,0
20230727,154400,411696352,898,898,898,898,0
20230727,154300,411696352,898,898,898,898,0
20230727,154200,411696352,898,898,898,898,0
20230727,154100,411696352,898,898,898,898,0
20230727,154000,411696352,898,898,898,898,0
20230727,153900,411696352,898,898,898,898,0
20230727,153800,411696352,898,898,898,898,0
20230727,153700,411696352,898,898,898,898,0
20230727,153600,411696352,898,898,898,898,0
20230727,153500,411696352,898,898,898,898,0
20230727,153400,411696352,898,898,898,898,0
20230727,153300,411696352,898,898,898,898,0
20230727,153200,411696352,898,898,898,898,0
20230727,153100,411696352,898,898,898,898,0
20230727,153000,411696352,898,898,898,898,25150
20230727,152900,389111652,905,905,905,905,0
20230727,152800,389111652,905,905,905,905,0
20230727,152700,389111652,905,905,905,905,0
20230727,152600,389111652,905,905,905,905,0
20230727,152500,389111652,905,905,905,905,0
20230727,152400,389111652,905,905,905,905,0
20230727,152300,389111652,905,905,905,905,0
20230727,152200,389111652,905,905,905,905,0
20230727,152100,389111652,905,905,905,905,0
20230727,152000,389111652,905,905,905,905,0
20230727,151900,389111652,905,905,905,905,1
20230727,151800,389110747,899,905,905,899,912
20230727,151700,388290719,900,900,900,900,0
20230727,151600,388290719,900,900,900,900,2428
20230727,151500,386105519,906,902,906,899,8039
20230727,151400,378866057,902,902,902,902,300
20230727,151300,378595457,902,902,902,902,1703
20230727,151200,377059351,902,902,902,902,19
20230727,151100,377042213,902,902,902,902,0
20230727,151000,377042213,902,902,902,902,99
20230727,150900,376952915,902,905,905,902,954
20230727,150800,376090748,905,905,905,905,11
20230727,150700,376080793,905,905,905,905,1403
20230727,150600,374811078,905,905,905,905,0
20230727,150500,374811078,905,905,905,904,404
20230727,150400,374445483,905,905,905,905,0
20230727,150300,374445483,905,905,905,905,0
20230727,150200,374445483,905,906,906,905,102
20230727,150100,374353171,908,908,908,908,0
20230727,150000,374353171,908,909,909,905,1759
20230727,145900,372761250,909,909,909,909,2
20230727,145800,372759432,909,909,909,909,2
20230727,145700,372757614,909,909,909,907,330
20230727,145600,372458298,909,907,909,907,1003
20230727,145500,371548571,909,909,909,908,103
20230727,145400,371455044,909,909,909,909,3
20230727,145300,371452317,909,909,909,909,3
20230727,145200,371449590,909,909,909,907,1006
20230727,145100,370537136,909,907,909,907,4
20230727,145000,370533502,909,909,909,908,3103
20230727,144900,367715875,909,909,909,909,3
20230727,144800,367713148,909,909,909,909,1545
20230727,144700,366308743,909,909,909,909,1166
20230727,144600,365248849,909,909,909,909,3
20230727,144500,365246122,909,909,909,909,3
20230727,144400,365243395,909,909,909,909,3
20230727,144300,365240668,910,910,910,910,26
20230727,144200,365217008,910,911,911,909,4451
20230727,144100,361167819,911,912,912,911,204
20230727,144000,360981971,912,912,912,912,3
20230727,143900,360979235,910,912,912,910,95
20230727,143800,360892779,912,912,912,912,3
20230727,143700,360890043,912,912,912,912,4
20230727,143600,360886395,912,911,912,911,523
20230727,143500,360409554,911,911,911,911,218
20230727,143400,360210956,910,911,911,910,361
20230727,143300,359882299,912,912,912,912,14
20230727,143200,359869531,912,912,912,912,3
20230727,143100,359866795,912,912,912,912,167
20230727,143000,359714491,912,911,912,911,13
20230727,142900,359702641,911,911,911,911,3
20230727,142800,359699908,911,911,911,911,3
20230727,142700,359697175,911,911,911,911,3
20230727,142600,359694442,911,911,911,911,3
20230727,142500,359691709,911,911,911,911,3
20230727,142400,359688976,912,912,912,910,203
20230727,142300,359504240,912,912,912,912,5
20230727,142200,359499680,912,912,912,912,3
20230727,142100,359496944,912,912,912,912,207
20230727,142000,359308160,911,911,911,911,1074
20230727,141900,358329746,911,912,912,911,3
20230727,141800,358327012,912,910,912,910,1003
20230727,141700,357414276,912,912,912,912,3
20230727,141600,357411540,912,912,912,912,3
20230727,141500,357408804,912,912,912,912,8
20230727,141400,357401508,912,912,912,912,3
20230727,141300,357398772,906,912,912,906,1603
20230727,141200,355946436,912,912,912,912,6
20230727,141100,355940964,912,912,912,912,3
20230727,141000,355938228,906,912,912,906,1003
20230727,140900,355029492,912,912,912,912,3
20230727,140800,355026756,910,912,912,910,1003
20230727,140700,354114020,912,912,912,912,3
20230727,140600,354111284,912,912,912,912,3
20230727,140500,354108548,912,912,912,912,6
20230727,140400,354103076,912,912,912,912,3
20230727,140300,354100340,912,912,912,912,3
20230727,140200,354097604,912,912,912,912,5
20230727,140100,354093044,912,912,912,910,8
20230727,140000,354085758,912,912,912,912,3
20230727,135900,354083022,912,912,912,910,94
20230727,135800,353997474,912,912,912,912,3
20230727,135700,353994738,912,912,912,912,3
20230727,135600,353992002,912,912,912,912,3
20230727,135500,353989266,912,912,912,912,3
20230727,135400,353986530,912,912,912,912,3
20230727,135300,353983794,912,912,912,912,3
20230727,135200,353981058,912,912,912,912,3
20230727,135100,353978322,912,912,912,912,203
20230727,135000,353793186,912,912,912,912,3
20230727,134900,353790450,912,912,912,912,3
20230727,134800,353787714,912,912,912,912,3
20230727,134700,353784978,912,912,912,912,3
20230727,134600,353782242,912,912,912,912,3
20230727,134500,353779506,912,912,912,912,3
20230727,134400,353776770,912,909,912,909,4
20230727,134300,353773128,909,909,909,909,3
20230727,134200,353770401,908,913,913,900,20008
20230727,134100,335646000,913,913,913,913,3
20230727,134000,335643261,913,913,913,913,3
20230727,133900,335640522,913,913,913,913,3
20230727,133800,335637783,913,913,913,913,3
20230727,133700,335635044,913,913,913,913,3
20230727,133600,335632305,913,913,913,913,3
20230727,133500,335629566,913,913,913,913,3
20230727,133400,335626827,913,913,913,913,3
20230727,133300,335624088,913,912,913,912,1003
20230727,133200,334708587,912,912,912,912,51
20230727,133100,334662075,912,912,913,912,2003
20230727,133000,332835338,912,911,912,911,4
20230727,132900,332831691,911,911,911,911,3
20230727,132800,332828958,911,911,911,911,3
20230727,132700,332826225,911,910,911,910,223
20230727,132600,332623292,910,909,910,909,3091
20230727,132500,329810682,909,909,909,909,5
20230727,132400,329806137,909,909,909,909,3
20230727,132300,329803410,909,909,909,909,3
20230727,132200,329800683,909,909,909,909,23
20230727,132100,329779776,909,909,909,909,3
20230727,132000,329777049,909,909,909,909,3
20230727,131900,329774322,909,908,909,908,202
20230727,131800,329590904,908,909,909,908,19
20230727,131700,329573644,908,908,908,908,0
20230727,131600,329573644,908,908,908,908,0
20230727,131500,329573644,908,908,908,908,0
20230727,131400,329573644,908,908,908,908,0
20230727,131300,329573644,908,908,908,908,0
20230727,131200,329573644,908,908,908,908,0
20230727,131100,329573644,908,909,909,906,250
20230727,131000,329346585,909,909,909,909,0
20230727,130900,329346585,909,909,909,909,3000
20230727,130800,326619585,910,908,910,908,1334
20230727,130700,325408279,909,909,910,909,2001
20230727,130600,323589369,909,909,909,909,512
20230727,130500,323123961,906,907,907,906,2001
20230727,130400,321311035,907,907,907,907,50
20230727,130300,321265685,906,906,906,906,0
20230727,130200,321265685,906,906,906,906,0
20230727,130100,321265685,906,906,906,906,6
20230727,130000,321260249,908,906,908,906,772
20230727,125900,320559275,906,906,906,906,8
20230727,125800,320552027,904,904,904,904,0
20230727,125700,320552027,904,904,904,904,0
20230727,125600,320552027,904,904,904,904,0
20230727,125500,320552027,904,904,904,904,0
20230727,125400,320552027,904,904,904,904,1
20230727,125300,320551123,904,904,904,904,20
20230727,125200,320533043,903,903,903,903,0
20230727,125100,320533043,903,903,903,903,0
20230727,125000,320533043,903,903,903,903,0
20230727,124900,320533043,903,903,903,903,0
20230727,124800,320533043,903,903,903,903,0
20230727,124700,320533043,903,903,903,903,0
20230727,124600,320533043,903,906,906,903,5200
20230727,124500,315825632,907,907,907,907,0
20230727,124400,315825632,907,907,907,907,5
20230727,124300,315821097,906,907,907,906,3
20230727,124200,315818378,906,906,906,906,1482
20230727,124100,314475686,901,901,901,901,0
20230727,124000,314475686,901,901,901,901,0
20230727,123900,314475686,901,904,904,901,1022
20230727,123800,313553154,905,905,905,905,0
20230727,123700,313553154,905,905,905,905,0
20230727,123600,313553154,905,905,905,905,2137
20230727,123500,311619169,905,905,905,905,0
20230727,123400,311619169,905,905,905,905,1
20230727,123300,311618264,905,905,905,905,0
20230727,123200,311618264,905,905,905,905,14
20230727,123100,311605594,905,904,905,904,1583
20230727,123000,310174462,904,904,904,904,150
20230727,122900,310038862,904,904,904,904,150
20230727,122800,309903262,904,904,904,904,0
20230727,122700,309903262,904,904,904,904,100
20230727,122600,309812862,904,904,904,904,600
20230727,122500,309270462,904,904,904,904,0
20230727,122400,309270462,904,904,904,904,30
20230727,122300,309243342,900,900,900,900,0
20230727,122200,309243342,900,900,900,900,0
20230727,122100,309243342,900,900,900,900,1510
20230727,122000,307884342,900,900,900,900,0
20230727,121900,307884342,900,902,902,900,15146
20230727,121800,294252924,901,900,901,900,177
20230727,121700,294093594,902,902,902,902,0
20230727,121600,294093594,902,902,902,901,379
20230727,121500,293752026,902,902,902,902,0
20230727,121400,293752026,902,901,902,901,4494
20230727,121300,289702782,902,903,903,902,3329
20230727,121200,286700023,902,902,902,902,3542
20230727,121100,283505139,902,902,902,902,0
20230727,121000,283505139,902,902,902,902,20
20230727,120900,283487099,903,903,903,903,3647
20230727,120800,280193858,903,903,903,903,1019
20230727,120700,279273701,904,904,904,904,2238
20230727,120600,277250549,905,905,905,905,1336
20230727,120500,276041469,905,907,907,905,31
20230727,120400,276013354,905,905,905,905,200
20230727,120300,275832354,905,905,905,905,0
20230727,120200,275832354,905,905,905,905,0
20230727,120100,275832354,905,905,905,905,0
20230727,120000,275832354,905,905,905,905,0
20230727,115900,275832354,905,905,905,905,4273
20230727,115800,271965289,906,906,906,906,0
20230727,115700,271965289,906,906,906,906,869
20230727,115600,271177975,907,907,907,907,100
20230727,115500,271087275,906,906,906,906,120
20230727,115400,270978555,906,906,906,906,121
20230727,115300,270868929,906,906,906,906,0
20230727,115200,270868929,906,906,906,906,240
20230727,115100,270651489,906,907,907,906,1874
20230727,115000,268951777,907,907,907,907,122
20230727,114900,268841123,907,907,907,907,0
20230727,114800,268841123,907,907,907,907,120
20230727,114700,268732283,909,909,909,909,0
20230727,114600,268732283,909,909,909,909,0
20230727,114500,268732283,909,908,909,908,420
20230727,114400,268350623,911,908,911,908,12726
20230727,114300,256787486,908,910,910,908,120
20230727,114200,256678524,911,911,911,911,0
20230727,114100,256678524,911,910,911,910,1000
20230727,114000,255768209,909,909,909,909,12
20230727,113900,255757301,909,909,909,909,118
20230727,113800,255650039,909,908,909,908,502
20230727,113700,255194041,908,908,908,908,900
20230727,113600,254376841,908,908,908,908,121
20230727,113500,254266973,908,908,908,908,0
20230727,113400,254266973,908,908,908,907,15249
20230727,113300,240421001,908,908,908,908,5
20230727,113200,240416461,907,907,907,907,120
20230727,113100,240307621,908,908,908,908,0
20230727,113000,240307621,908,908,908,908,455
20230727,112900,239894481,907,906,907,906,8346
20230727,112800,232324952,906,907,907,905,5550
20230727,112700,227298403,907,908,908,907,1944
20230727,112600,225535175,908,908,908,908,120
20230727,112500,225426215,909,909,909,909,0
20230727,112400,225426215,909,908,909,908,1002
20230727,112300,224515960,907,907,907,907,1120
20230727,112200,223500120,908,907,908,907,197
20230727,112100,223321341,908,908,908,908,20
20230727,112000,223303181,907,908,908,907,2509
20230727,111900,221026107,908,908,908,908,120
20230727,111800,220917147,908,908,908,908,120
20230727,111700,220808187,909,909,909,909,0
20230727,111600,220808187,909,908,909,908,629
20230727,111500,220237046,908,908,908,908,0
20230727,111400,220237046,908,908,908,908,120
20230727,111300,220128086,909,909,909,909,2119
20230727,111200,218201915,910,909,910,909,190
20230727,111100,218029155,910,910,910,910,100
20230727,111000,217938155,910,910,910,910,2388
20230727,110900,215765075,911,909,911,909,1646
20230727,110800,214266048,909,910,910,909,2
20230727,110700,214264229,909,910,910,909,1001
20230727,110600,213353320,911,909,912,909,8897
20230727,110500,205254037,908,909,909,908,240
20230727,110400,205036116,908,908,908,908,301
20230727,110300,204762808,908,908,908,908,0
20230727,110200,204762808,908,908,908,908,127
20230727,110100,204647492,908,909,909,908,113
20230727,110000,204544786,909,909,909,909,0
20230727,105900,204544786,909,908,909,908,19
20230727,105800,204527517,908,909,909,908,386
20230727,105700,204176761,909,909,909,909,715
20230727,105600,203526826,910,910,910,910,122
20230727,105500,203415806,910,910,910,910,20
20230727,105400,203397606,910,910,910,910,120
20230727,105300,203288406,910,910,910,910,520
20230727,105200,202815206,910,910,910,910,125
20230727,105100,202701456,911,910,911,910,123
20230727,105000,202589525,910,910,910,910,51
20230727,104900,202543115,911,911,911,910,12448
20230727,104800,191215334,910,910,910,910,0
20230727,104700,191215334,910,911,911,910,850
20230727,104600,190441104,911,911,911,911,0
20230727,104500,190441104,911,911,911,911,1596
20230727,104400,188987148,911,911,911,911,0
20230727,104300,188987148,911,911,911,911,120
20230727,104200,188877828,911,911,911,911,120
20230727,104100,188768508,912,912,912,912,494
20230727,104000,188317980,912,911,912,911,4122
20230727,103900,184559438,912,912,912,912,5
20230727,103800,184554878,912,912,912,912,197
20230727,103700,184375214,911,911,911,911,1000
20230727,103600,183464214,910,912,912,910,4752
20230727,103500,179134718,911,911,911,911,0
20230727,103400,179134718,911,912,912,911,362
20230727,103300,178804821,912,912,912,911,309
20230727,103200,178523040,914,913,914,912,1920
20230727,103100,176770098,913,912,913,912,121
20230727,103000,176659745,913,913,913,913,1
20230727,102900,176658832,911,911,914,911,347
20230727,102800,176342465,912,912,912,912,1
20230727,102700,176341553,911,911,911,911,1054
20230727,102600,175381359,911,911,911,911,0
20230727,102500,175381359,911,911,912,911,1273
20230727,102400,174221647,911,912,912,911,1088
20230727,102300,173230351,913,913,913,911,162
20230727,102200,173082645,914,914,914,914,0
20230727,102100,173082645,914,911,914,911,3849
20230727,102000,169571453,911,911,911,911,79
20230727,101900,169499484,912,912,912,912,42
20230727,101800,169461180,911,911,911,911,124
20230727,101700,169348216,911,912,912,911,450
20230727,101600,168937967,912,912,912,912,247
20230727,101500,168712703,914,915,915,912,454
20230727,101400,168298503,915,914,915,914,2581
20230727,101300,165938046,914,912,914,911,5196
20230727,101200,161198365,911,910,912,910,10270
20230727,101100,151845723,910,909,910,909,1359
20230727,101000,150610381,909,909,909,909,99
20230727,100900,150520390,909,909,909,908,2330
20230727,100800,148402540,908,907,908,907,500
20230727,100700,147948655,907,908,908,907,233
20230727,100600,147737096,908,906,908,906,2740
20230727,100500,145250272,908,907,908,905,4012
20230727,100400,141613053,906,908,908,906,1167
20230727,100300,140553595,907,907,907,907,2707
20230727,100200,138098346,906,903,906,903,5271
20230727,100100,133331118,903,903,903,903,295
20230727,100000,133064733,902,902,902,902,170
20230727,095900,132911393,902,903,903,902,2
20230727,095800,132909588,902,902,902,902,220
20230727,095700,132711148,902,902,902,902,203
20230727,095600,132528042,902,901,902,901,1814
20230727,095500,130892304,901,900,901,900,237
20230727,095400,130678994,901,901,901,901,10
20230727,095300,130669984,901,902,902,901,6
20230727,095200,130664575,902,900,902,900,207
20230727,095100,130478269,900,900,900,900,194
20230727,095000,130303669,901,901,901,901,46
20230727,094900,130262223,900,900,900,900,596
20230727,094800,129725823,900,900,900,900,290
20230727,094700,129464823,901,901,901,901,0
20230727,094600,129464823,901,901,901,900,1527
20230727,094500,128089196,900,899,900,899,2367
20230727,094400,125959013,899,895,899,895,124
20230727,094300,125848013,900,900,900,900,1
20230727,094200,125847113,901,899,902,895,134
20230727,094100,125726684,898,897,898,897,185
20230727,094000,125560628,897,897,897,897,0
20230727,093900,125560628,897,900,900,897,5711
20230727,093800,120429861,901,901,901,901,1000
20230727,093700,119528861,901,900,901,900,4007
20230727,093600,115920436,900,901,901,899,1226
20230727,093500,114817179,900,900,901,900,406
20230727,093400,114451776,899,898,899,898,209
20230727,093300,114263985,901,901,901,900,225
20230727,093200,114061265,900,901,901,900,20
20230727,093100,114043253,900,897,900,896,9467
20230727,093000,105550982,897,895,897,895,2715
20230727,092900,103120745,896,896,896,896,2
20230727,092800,103118953,896,897,897,896,20
20230727,092700,103101032,892,892,897,892,10604
20230727,092600,93641314,897,892,897,892,115
20230727,092500,93538729,897,896,897,891,14573
20230727,092400,80543968,891,899,899,891,10015
20230727,092300,71611886,898,894,898,892,11357
20230727,092200,61464545,893,901,901,893,15626
20230727,092100,47475075,901,900,901,899,6385
20230727,092000,41730891,900,899,900,899,938
20230727,091900,40887284,898,899,899,898,1044
20230727,091800,39948968,898,898,898,898,280
20230727,091700,39697528,898,901,901,898,211
20230727,091600,39508045,901,901,901,901,9
20230727,091500,39499936,899,899,899,899,119
20230727,091400,39392955,898,903,904,898,967
20230727,091300,38524223,904,904,904,904,224
20230727,091200,38321727,904,903,904,897,10121
20230727,091100,29242463,903,902,903,896,1557
20230727,091000,27836710,901,899,901,899,1520
20230727,090900,26468730,897,895,898,894,871
20230727,090800,25687597,894,898,898,894,986
20230727,090700,24802875,899,900,900,899,2703
20230727,090600,22371488,900,901,901,900,10045
20230727,090500,13329765,901,902,902,901,1110
20230727,090400,12329654,900,900,901,899,3714
20230727,090300,8984325,899,898,899,898,257
20230727,090200,8753534,898,891,898,891,3173
20230727,090100,5917276,890,890,890,890,128
20230727,090000,5803356,886,889,889,886,6528