stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,183400,179876289,630,630,630,630,14220
20230707,183300,179876289,630,630,630,630,0
20230707,183200,179876289,630,630,630,630,0
20230707,183100,179876289,630,630,630,630,0
20230707,183000,179876289,630,630,630,630,0
20230707,182900,179876289,630,630,630,630,0
20230707,182800,179876289,630,630,630,630,0
20230707,182700,179876289,630,630,630,630,0
20230707,182600,179876289,630,630,630,630,0
20230707,182500,179876289,630,630,630,630,0
20230707,182400,179876289,630,630,630,630,0
20230707,182300,179876289,630,630,630,630,0
20230707,182200,179876289,630,630,630,630,0
20230707,182100,179876289,630,630,630,630,0
20230707,182000,179876289,630,630,630,630,0
20230707,181900,179876289,630,630,630,630,0
20230707,181800,179876289,630,630,630,630,0
20230707,181700,179876289,630,630,630,630,0
20230707,181600,179876289,630,630,630,630,0
20230707,181500,179876289,630,630,630,630,0
20230707,181400,179876289,630,630,630,630,0
20230707,181300,179876289,630,630,630,630,0
20230707,181200,179876289,630,630,630,630,0
20230707,181100,179876289,630,630,630,630,0
20230707,181000,179876289,630,630,630,630,0
20230707,180900,179876289,630,630,630,630,0
20230707,180800,179876289,630,630,630,630,0
20230707,180700,179876289,630,630,630,630,0
20230707,180600,179876289,630,630,630,630,0
20230707,180500,179876289,630,630,630,630,0
20230707,180400,179876289,630,630,630,630,14220
20230707,180300,179876289,630,630,630,630,0
20230707,180200,179876289,630,630,630,630,0
20230707,180100,179876289,630,630,630,630,0
20230707,180000,179876289,630,630,630,630,0
20230707,175900,179876289,630,630,630,630,0
20230707,175800,179876289,630,630,630,630,0
20230707,175700,179876289,630,630,630,630,0
20230707,175600,179876289,630,630,630,630,0
20230707,175500,179876289,630,630,630,630,0
20230707,175400,179876289,630,630,630,630,0
20230707,175300,179876289,630,630,630,630,0
20230707,175200,179876289,630,630,630,630,0
20230707,175100,179876289,630,630,630,630,0
20230707,175000,179876289,630,630,630,630,0
20230707,174900,179876289,630,630,630,630,0
20230707,174800,179876289,630,630,630,630,0
20230707,174700,179876289,630,630,630,630,0
20230707,174600,179876289,630,630,630,630,0
20230707,174500,179876289,630,630,630,630,0
20230707,174400,179876289,630,630,630,630,0
20230707,174300,179876289,630,630,630,630,0
20230707,174200,179876289,630,630,630,630,0
20230707,174100,179876289,630,630,630,630,0
20230707,174000,179876289,630,630,630,630,0
20230707,173900,179876289,630,630,630,630,0
20230707,173800,179876289,630,630,630,630,0
20230707,173700,179876289,630,630,630,630,0
20230707,173600,179876289,630,630,630,630,0
20230707,173500,179876289,630,630,630,630,0
20230707,173400,179876289,630,630,630,630,14220
20230707,173300,179876289,630,630,630,630,0
20230707,173200,179876289,630,630,630,630,0
20230707,173100,179876289,630,630,630,630,0
20230707,173000,179876289,630,630,630,630,0
20230707,172900,179876289,630,630,630,630,0
20230707,172800,179876289,630,630,630,630,0
20230707,172700,179876289,630,630,630,630,0
20230707,172600,179876289,630,630,630,630,0
20230707,172500,179876289,630,630,630,630,0
20230707,172400,179876289,630,630,630,630,0
20230707,172300,179876289,630,630,630,630,0
20230707,172200,179876289,630,630,630,630,0
20230707,172100,179876289,630,630,630,630,0
20230707,172000,179876289,630,630,630,630,0
20230707,171900,179876289,630,630,630,630,0
20230707,171800,179876289,630,630,630,630,0
20230707,171700,179876289,630,630,630,630,0
20230707,171600,179876289,630,630,630,630,0
20230707,171500,179876289,630,630,630,630,0
20230707,171400,179876289,630,630,630,630,0
20230707,171300,179876289,630,630,630,630,0
20230707,171200,179876289,630,630,630,630,0
20230707,171100,179876289,630,630,630,630,0
20230707,171000,179876289,630,630,630,630,0
20230707,170900,179876289,630,630,630,630,0
20230707,170800,179876289,630,630,630,630,0
20230707,170700,179876289,630,630,630,630,0
20230707,170600,179876289,630,630,630,630,0
20230707,170500,179876289,630,630,630,630,0
20230707,170400,179876289,630,630,630,630,14220
20230707,170300,179876289,630,630,630,630,0
20230707,170200,179876289,630,630,630,630,0
20230707,170100,179876289,630,630,630,630,0
20230707,170000,179876289,630,630,630,630,0
20230707,165900,179876289,630,630,630,630,0
20230707,165800,179876289,630,630,630,630,0
20230707,165700,179876289,630,630,630,630,0
20230707,165600,179876289,630,630,630,630,0
20230707,165500,179876289,630,630,630,630,0
20230707,165400,179876289,630,630,630,630,0
20230707,165300,179876289,630,630,630,630,0
20230707,165200,179876289,630,630,630,630,0
20230707,165100,179876289,630,630,630,630,0
20230707,165000,179876289,630,630,630,630,0
20230707,164900,179876289,630,630,630,630,0
20230707,164800,179876289,630,630,630,630,0
20230707,164700,179876289,630,630,630,630,0
20230707,164600,179876289,630,630,630,630,0
20230707,164500,179876289,630,630,630,630,0
20230707,164400,179876289,630,630,630,630,0
20230707,164300,179876289,630,630,630,630,0
20230707,164200,179876289,630,630,630,630,0
20230707,164100,179876289,630,630,630,630,0
20230707,164000,179876289,630,630,630,630,0
20230707,163900,179876289,630,630,630,630,0
20230707,163800,179876289,630,630,630,630,0
20230707,163700,179876289,630,630,630,630,0
20230707,163600,179876289,630,630,630,630,0
20230707,163500,179876289,630,630,630,630,0
20230707,163400,179876289,630,630,630,630,14220
20230707,163300,179876289,630,630,630,630,0
20230707,163200,179876289,630,630,630,630,0
20230707,163100,179876289,630,630,630,630,0
20230707,163000,179876289,630,630,630,630,0
20230707,162900,179876289,630,630,630,630,0
20230707,162800,179876289,630,630,630,630,0
20230707,162700,179876289,630,630,630,630,0
20230707,162600,179876289,630,630,630,630,0
20230707,162500,179876289,630,630,630,630,0
20230707,162400,179876289,630,630,630,630,0
20230707,162300,179876289,630,630,630,630,0
20230707,162200,179876289,630,630,630,630,0
20230707,162100,179876289,630,630,630,630,0
20230707,162000,179876289,630,630,630,630,0
20230707,161900,179876289,630,630,630,630,0
20230707,161800,179876289,630,630,630,630,0
20230707,161700,179876289,630,630,630,630,0
20230707,161600,179876289,630,630,630,630,0
20230707,161500,179876289,630,630,630,630,0
20230707,161400,179876289,630,630,630,630,0
20230707,161300,179876289,630,630,630,630,0
20230707,161200,179876289,630,630,630,630,0
20230707,161100,179876289,630,630,630,630,0
20230707,161000,179876289,630,630,630,630,0
20230707,160900,179876289,630,630,630,630,0
20230707,160800,179876289,630,630,630,630,0
20230707,160700,179876289,630,630,630,630,0
20230707,160600,179876289,630,630,630,630,0
20230707,160500,179876289,630,630,630,630,0
20230707,160400,179876289,630,630,630,630,14220
20230707,160300,179876289,630,630,630,630,0
20230707,160200,179876289,630,630,630,630,0
20230707,160100,179876289,630,630,630,630,0
20230707,160000,179876289,630,630,630,630,0
20230707,155900,179876289,630,630,630,630,0
20230707,155800,179876289,630,630,630,630,0
20230707,155700,179876289,630,630,630,630,0
20230707,155600,179876289,630,630,630,630,0
20230707,155500,179876289,630,630,630,630,0
20230707,155400,179876289,630,630,630,630,0
20230707,155300,179876289,630,630,630,630,0
20230707,155200,179876289,630,630,630,630,0
20230707,155100,179876289,630,630,630,630,0
20230707,155000,179876289,630,630,630,630,0
20230707,154900,179876289,630,630,630,630,0
20230707,154800,179876289,630,630,630,630,0
20230707,154700,179876289,630,630,630,630,0
20230707,154600,179876289,630,630,630,630,0
20230707,154500,179876289,630,630,630,630,0
20230707,154400,179876289,630,630,630,630,0
20230707,154300,179876289,630,630,630,630,0
20230707,154200,179876289,630,630,630,630,0
20230707,154100,179876289,630,630,630,630,0
20230707,154000,179876289,630,630,630,630,0
20230707,153900,179876289,630,630,630,630,0
20230707,153800,179876289,630,630,630,630,0
20230707,153700,179876289,630,630,630,630,0
20230707,153600,179876289,630,630,630,630,0
20230707,153500,179876289,630,630,630,630,0
20230707,153400,179876289,630,630,630,630,14220
20230707,153300,179876289,630,630,630,630,0
20230707,153200,179876289,630,630,630,630,0
20230707,153100,179876289,630,630,630,630,0
20230707,153000,179876289,630,630,630,630,14220
20230707,152900,170917689,628,628,628,628,0
20230707,152800,170917689,628,628,628,628,0
20230707,152700,170917689,628,628,628,628,0
20230707,152600,170917689,628,628,628,628,0
20230707,152500,170917689,628,628,628,628,0
20230707,152400,170917689,628,628,628,628,0
20230707,152300,170917689,628,628,628,628,0
20230707,152200,170917689,628,628,628,628,0
20230707,152100,170917689,628,628,628,628,0
20230707,152000,170917689,628,628,628,628,0
20230707,151900,170917689,628,628,628,628,5
20230707,151800,170914549,628,628,628,628,0
20230707,151700,170914549,628,628,628,628,300
20230707,151600,170726149,628,628,628,628,0
20230707,151500,170726149,628,628,628,628,0
20230707,151400,170726149,628,628,628,628,0
20230707,151300,170726149,628,628,628,628,0
20230707,151200,170726149,628,627,628,627,618
20230707,151100,170338162,627,627,627,627,0
20230707,151000,170338162,627,627,627,627,2207
20230707,150900,168954373,627,627,627,627,0
20230707,150800,168954373,627,627,627,627,5000
20230707,150700,165819373,627,627,627,627,0
20230707,150600,165819373,627,627,627,627,200
20230707,150500,165693973,627,626,627,625,1001
20230707,150400,165067146,625,627,627,625,65
20230707,150300,165026519,625,626,626,625,750
20230707,150200,164557719,627,627,627,627,3189
20230707,150100,162558216,626,626,626,626,600
20230707,150000,162182616,627,627,627,627,716
20230707,145900,161733684,627,627,627,626,601
20230707,145800,161356885,627,627,627,626,649
20230707,145700,160950041,627,626,627,626,500
20230707,145600,160636570,626,626,627,626,116
20230707,145500,160563910,626,626,627,626,700
20230707,145400,160125167,625,625,625,625,547
20230707,145300,159783292,625,624,625,624,115
20230707,145200,159711446,624,625,625,624,1121
20230707,145100,159011704,625,625,625,625,278
20230707,145000,158837954,624,625,625,624,7517
20230707,144900,154143029,626,627,628,626,229
20230707,144800,153999460,625,626,626,625,7380
20230707,144700,149384408,626,628,628,626,2820
20230707,144600,147618759,628,628,628,627,3383
20230707,144500,145497536,628,628,629,628,201
20230707,144400,145371265,628,629,629,628,416
20230707,144300,145109673,628,629,629,628,115
20230707,144200,145037410,628,628,628,628,157
20230707,144100,144938814,629,628,629,628,187
20230707,144000,144821306,629,629,629,629,201
20230707,143900,144694877,629,629,629,629,144
20230707,143800,144604301,629,628,629,628,1421
20230707,143700,143711511,628,628,628,628,231
20230707,143600,143566443,629,628,629,628,231
20230707,143500,143421145,629,629,629,629,165
20230707,143400,143317360,629,629,629,629,231
20230707,143300,143172061,629,629,629,629,115
20230707,143200,143099726,629,628,629,628,339
20230707,143100,142886832,628,627,628,627,262
20230707,143000,142722305,627,628,628,627,186
20230707,142900,142605568,628,629,629,628,310
20230707,142800,142410773,628,628,628,628,287
20230707,142700,142230537,628,629,629,625,5045
20230707,142600,139071191,629,629,629,628,79
20230707,142500,139021502,629,629,629,628,587
20230707,142400,138652565,629,629,629,629,398
20230707,142300,138402223,629,629,629,629,215
20230707,142200,138266988,628,629,629,628,2117
20230707,142100,136937397,629,629,629,628,232
20230707,142000,136791471,629,629,630,628,511
20230707,141900,136470333,630,630,630,630,144
20230707,141800,136379613,630,630,630,630,200
20230707,141700,136253613,630,629,630,629,523
20230707,141600,135924309,630,630,630,630,230
20230707,141500,135779409,630,630,630,630,119
20230707,141400,135704439,630,630,630,630,230
20230707,141300,135559539,630,630,630,630,185
20230707,141200,135442989,630,630,630,630,200
20230707,141100,135316989,630,630,630,630,151
20230707,141000,135221859,630,630,630,630,301
20230707,140900,135032229,630,630,630,628,485
20230707,140800,134727060,630,630,630,629,208
20230707,140700,134596022,630,630,630,630,120
20230707,140600,134520422,630,629,630,628,349
20230707,140500,134300992,629,630,630,629,586
20230707,140400,133932302,630,630,630,630,149
20230707,140300,133838432,630,630,630,630,206
20230707,140200,133708652,630,630,630,630,120
20230707,140100,133633052,630,630,630,630,529
20230707,140000,133299782,629,630,630,629,216
20230707,135900,133163703,630,630,630,630,230
20230707,135800,133018803,630,630,630,630,118
20230707,135700,132944463,630,630,630,630,201
20230707,135600,132817833,630,630,630,630,144
20230707,135500,132727113,630,630,630,630,157
20230707,135400,132628203,630,630,630,630,195
20230707,135300,132505353,630,630,630,630,201
20230707,135200,132378723,630,630,630,630,71
20230707,135100,132333993,630,630,630,630,176
20230707,135000,132223113,630,630,630,630,229
20230707,134900,132078843,630,630,630,630,150
20230707,134800,131984343,630,630,630,629,221
20230707,134700,131845133,630,629,630,629,116
20230707,134600,131772054,630,630,630,629,1374
20230707,134500,130907622,630,630,630,630,115
20230707,134400,130835172,630,630,630,630,229
20230707,134300,130690902,630,630,630,630,115
20230707,134200,130618452,630,630,630,630,201
20230707,134100,130491822,630,630,630,630,143
20230707,134000,130401732,630,630,630,630,201
20230707,133900,130275102,630,630,630,629,106
20230707,133800,130208327,630,630,630,630,214
20230707,133700,130073507,630,629,630,629,1528
20230707,133600,129112266,629,629,629,629,101
20230707,133500,129048737,630,630,630,630,243
20230707,133400,128895647,630,630,630,630,146
20230707,133300,128803667,630,630,630,630,2205
20230707,133200,127414517,630,629,630,629,560
20230707,133100,127062206,629,629,629,628,233
20230707,133000,126915650,629,629,629,629,115
20230707,132900,126843315,629,629,629,629,502
20230707,132800,126527557,628,628,629,628,568
20230707,132700,126170738,629,630,630,629,1533
20230707,132600,125206395,630,630,630,630,145
20230707,132500,125115045,630,630,630,629,262
20230707,132400,124950130,630,630,630,630,231
20230707,132300,124804600,630,630,630,630,72
20230707,132200,124759240,630,630,630,629,401
20230707,132100,124506810,630,629,630,629,843
20230707,132000,123976420,629,630,630,629,1511
20230707,131900,123025500,630,630,630,630,334
20230707,131800,122815080,630,630,630,630,3200
20230707,131700,120799080,630,630,630,630,199
20230707,131600,120673710,630,629,630,629,751
20230707,131500,120201216,629,628,629,628,116
20230707,131400,120128254,629,629,630,629,2092
20230707,131300,118812343,630,627,630,623,5527
20230707,131200,115342253,627,626,627,626,161
20230707,131100,115241352,627,627,627,627,273
20230707,131000,115070181,627,626,627,626,100
20230707,130900,115007510,627,626,627,626,1044
20230707,130800,114353837,626,626,626,626,72
20230707,130700,114308765,625,626,627,625,303
20230707,130600,114119071,627,627,628,626,158
20230707,130500,114020005,629,625,629,625,3384
20230707,130400,111895772,625,626,626,623,3241
20230707,130300,109876034,626,626,627,626,203
20230707,130200,109748903,625,628,628,625,155
20230707,130100,109651814,628,628,628,625,301
20230707,130000,109463119,627,627,628,627,117
20230707,125900,109389645,628,628,628,626,194
20230707,125800,109267972,628,625,628,625,156
20230707,125700,109170257,628,629,629,626,313
20230707,125600,108973861,630,629,630,629,143
20230707,125500,108883842,629,629,630,629,215
20230707,125400,108748564,629,629,630,629,1017
20230707,125300,108108828,629,629,629,629,1343
20230707,125200,107264081,629,629,629,629,244
20230707,125100,107110605,629,628,629,628,188
20230707,125000,106992512,628,628,628,627,201
20230707,124900,106866285,628,627,628,627,73
20230707,124800,106820442,626,629,629,625,202
20230707,124700,106693875,625,629,629,625,548
20230707,124600,106350532,629,629,629,629,101
20230707,124500,106287003,628,628,628,628,201
20230707,124400,106160775,628,628,628,628,114
20230707,124300,106089183,628,624,628,624,293
20230707,124200,105906179,625,628,628,625,3664
20230707,124100,103606627,627,627,628,627,579
20230707,124000,103243551,627,627,627,627,115
20230707,123900,103171446,627,627,627,627,201
20230707,123800,103045419,627,627,627,627,143
20230707,123700,102955758,627,627,627,627,244
20230707,123600,102802770,627,626,627,626,142
20230707,123500,102713835,626,627,627,626,706
20230707,123400,102271252,627,627,628,627,279
20230707,123300,102096276,626,626,627,623,5550
20230707,123200,98636868,626,626,627,626,129
20230707,123100,98556071,627,628,628,627,144
20230707,123000,98465740,627,628,628,627,234
20230707,122900,98318908,627,626,627,625,75
20230707,122800,98271970,626,627,628,626,172
20230707,122700,98164097,624,625,628,624,752
20230707,122600,97694215,626,627,628,626,690
20230707,122500,97261902,628,628,628,628,115
20230707,122400,97189682,628,628,628,628,200
20230707,122300,97064082,628,628,628,628,144
20230707,122200,96973650,628,628,628,628,201
20230707,122100,96847422,628,628,628,628,163
20230707,122000,96745058,628,628,628,627,303
20230707,121900,96554874,628,628,628,628,73
20230707,121800,96509030,628,628,628,627,238
20230707,121700,96359582,629,629,629,629,630
20230707,121600,95963312,629,629,629,629,415
20230707,121500,95702277,629,629,629,629,201
20230707,121400,95575848,629,629,629,629,365
20230707,121300,95346263,628,629,629,624,153
20230707,121200,95250531,625,628,629,625,2360
20230707,121100,93768932,628,627,628,627,741
20230707,121000,93304282,627,627,627,627,114
20230707,120900,93232804,627,627,627,627,330
20230707,120800,93025894,627,627,627,627,144
20230707,120700,92935606,627,627,627,627,243
20230707,120600,92783245,627,627,627,627,144
20230707,120500,92692957,627,627,627,627,141
20230707,120400,92604550,627,627,627,627,129
20230707,120300,92523667,627,624,627,623,117
20230707,120200,92450561,625,627,627,625,201
20230707,120100,92324850,623,625,627,623,115
20230707,120000,92252961,626,623,626,623,451
20230707,115900,91970952,624,627,627,623,463
20230707,115800,91681915,626,627,627,626,201
20230707,115700,91555960,626,627,627,626,164
20230707,115600,91453210,626,627,627,626,257
20230707,115500,91292242,627,626,627,626,115
20230707,115400,91220209,627,626,627,626,492
20230707,115300,90912174,626,626,627,626,527
20230707,115200,90582158,625,625,625,622,344
20230707,115100,90367415,626,627,627,626,129
20230707,115000,90286618,627,623,627,622,201
20230707,114900,90161224,626,623,626,622,278
20230707,114800,89987441,621,624,626,621,451
20230707,114700,89706757,623,626,626,623,1591
20230707,114600,88714096,627,627,627,627,244
20230707,114500,88561108,626,626,626,626,1063
20230707,114400,87895670,626,626,626,626,479
20230707,114300,87595816,626,626,626,626,530
20230707,114200,87264036,626,626,626,626,115
20230707,114100,87192046,626,626,626,626,479
20230707,114000,86892192,626,626,626,626,115
20230707,113900,86820202,626,626,626,625,634
20230707,113800,86423379,626,626,626,626,229
20230707,113700,86280025,626,626,626,626,115
20230707,113600,86208035,626,626,626,625,286
20230707,113500,86029056,626,626,626,626,573
20230707,113400,85670358,626,626,626,626,202
20230707,113300,85543906,626,625,626,625,4013
20230707,113200,83032638,625,625,625,625,158
20230707,113100,82933888,625,625,625,625,144
20230707,113000,82843888,625,624,625,624,157
20230707,112900,82745806,625,625,625,624,213
20230707,112800,82612781,625,624,625,624,331
20230707,112700,82406136,625,626,626,625,152
20230707,112600,82311135,625,624,626,624,206
20230707,112500,82182470,620,620,620,620,0
20230707,112400,82182470,620,620,620,620,0
20230707,112300,82182470,620,620,620,620,860
20230707,112200,81649270,621,622,622,621,2235
20230707,112100,80259240,622,623,623,622,1000
20230707,112000,79637221,626,624,626,624,311
20230707,111900,79443124,624,624,624,624,481
20230707,111800,79142980,624,624,624,624,0
20230707,111700,79142980,624,624,624,624,0
20230707,111600,79142980,624,624,624,624,0
20230707,111500,79142980,624,624,624,624,0
20230707,111400,79142980,624,623,624,623,51
20230707,111300,79111157,622,622,622,622,0
20230707,111200,79111157,622,622,622,622,0
20230707,111100,79111157,622,622,622,622,0
20230707,111000,79111157,622,622,622,622,1
20230707,110900,79110535,624,624,624,624,0
20230707,110800,79110535,624,624,624,624,0
20230707,110700,79110535,624,624,624,624,0
20230707,110600,79110535,624,624,624,624,0
20230707,110500,79110535,624,624,624,624,0
20230707,110400,79110535,624,624,624,624,0
20230707,110300,79110535,624,624,624,624,0
20230707,110200,79110535,624,623,624,623,401
20230707,110100,78860332,622,623,623,622,108
20230707,110000,78793148,624,624,624,624,0
20230707,105900,78793148,624,624,624,624,0
20230707,105800,78793148,624,624,624,624,58
20230707,105700,78756956,624,624,624,624,1
20230707,105600,78756332,620,623,624,620,2160
20230707,105500,77416493,624,624,624,624,0
20230707,105400,77416493,624,624,624,624,1
20230707,105300,77415869,626,626,626,626,0
20230707,105200,77415869,626,626,626,626,0
20230707,105100,77415869,626,624,626,624,670
20230707,105000,76997273,624,624,624,624,1300
20230707,104900,76186073,625,620,625,620,941
20230707,104800,75602623,620,620,620,620,5425
20230707,104700,72239123,621,621,621,621,0
20230707,104600,72239123,621,621,621,621,0
20230707,104500,72239123,621,621,621,621,0
20230707,104400,72239123,621,621,621,621,782
20230707,104300,71753501,621,621,621,621,0
20230707,104200,71753501,621,621,621,621,0
20230707,104100,71753501,621,622,622,621,1468
20230707,104000,70840848,625,625,625,625,0
20230707,103900,70840848,625,625,625,623,13
20230707,103800,70832726,625,625,626,624,2011
20230707,103700,69575851,623,623,623,623,1
20230707,103600,69575228,624,624,624,624,1
20230707,103500,69574604,620,620,620,620,0
20230707,103400,69574604,620,621,621,620,1519
20230707,103300,68632725,621,621,621,621,0
20230707,103200,68632725,621,621,621,621,0
20230707,103100,68632725,621,621,621,621,0
20230707,103000,68632725,621,621,621,621,0
20230707,102900,68632725,621,621,621,621,0
20230707,102800,68632725,621,620,621,620,3111
20230707,102700,66703794,620,620,620,620,0
20230707,102600,66703794,620,625,625,620,255
20230707,102500,66545189,625,620,625,620,811
20230707,102400,66041751,621,621,621,621,1218
20230707,102300,65285373,621,621,621,621,101
20230707,102200,65222652,622,623,624,621,49
20230707,102100,65192172,620,620,620,620,0
20230707,102000,65192172,620,621,621,620,1699
20230707,101900,64138292,623,623,623,623,50
20230707,101800,64107142,624,624,624,624,0
20230707,101700,64107142,624,624,624,624,0
20230707,101600,64107142,624,624,624,624,0
20230707,101500,64107142,624,622,624,622,3
20230707,101400,64105273,628,628,628,628,0
20230707,101300,64105273,628,628,628,628,0
20230707,101200,64105273,628,628,628,628,0
20230707,101100,64105273,628,628,628,628,0
20230707,101000,64105273,628,624,628,624,2499
20230707,100900,62542539,625,620,625,620,311
20230707,100800,62349714,621,620,626,620,1348
20230707,100700,61511702,620,620,620,620,1054
20230707,100600,60858222,618,618,618,618,0
20230707,100500,60858222,618,619,619,618,2300
20230707,100400,59434712,620,619,620,619,1029
20230707,100300,58797599,620,620,620,620,0
20230707,100200,58797599,620,620,620,620,0
20230707,100100,58797599,620,620,620,620,7793
20230707,100000,53965939,622,621,622,621,204
20230707,095900,53839155,621,622,622,621,2788
20230707,095800,52107757,626,626,626,626,1
20230707,095700,52107131,622,622,622,622,776
20230707,095600,51624459,622,622,622,622,0
20230707,095500,51624459,622,622,622,622,2300
20230707,095400,50193859,623,623,623,622,3002
20230707,095300,48326613,622,623,623,622,1180
20230707,095200,47592387,626,622,626,622,504
20230707,095100,47278392,622,624,624,622,703
20230707,095000,46841096,624,623,624,622,233
20230707,094900,46695946,623,623,623,623,222
20230707,094800,46557640,622,623,624,622,2330
20230707,094700,45106790,625,624,625,622,946
20230707,094600,44518172,623,623,623,622,2953
20230707,094500,42681036,624,624,624,624,60
20230707,094400,42643596,625,625,625,625,50
20230707,094300,42612346,627,627,627,627,0
20230707,094200,42612346,627,625,627,622,13901
20230707,094100,33949469,628,628,628,624,23139
20230707,094000,19470024,630,630,630,630,79
20230707,093900,19420254,630,629,630,629,2008
20230707,093800,18157221,629,630,630,629,2
20230707,093700,18155962,630,630,630,630,293
20230707,093600,17971372,631,631,631,631,1
20230707,093500,17970741,631,631,631,631,20
20230707,093400,17958121,631,630,631,630,156
20230707,093300,17859814,630,629,630,629,2032
20230707,093200,16581675,628,628,628,628,1
20230707,093100,16581047,629,629,629,628,480
20230707,093000,16279128,629,629,629,629,0
20230707,092900,16279128,629,629,629,629,0
20230707,092800,16279128,629,629,629,629,0
20230707,092700,16279128,629,629,629,629,35
20230707,092600,16257113,629,629,629,629,0
20230707,092500,16257113,629,629,629,629,2099
20230707,092400,14936842,628,628,628,628,0
20230707,092300,14936842,628,628,628,628,307
20230707,092200,14744046,628,628,628,628,169
20230707,092100,14637914,628,628,628,628,201
20230707,092000,14511686,628,629,629,628,2
20230707,091900,14510429,628,626,628,626,1639
20230707,091800,13484411,627,628,628,627,354
20230707,091700,13262450,629,629,629,628,3
20230707,091600,13260564,629,629,629,629,1
20230707,091500,13259935,630,630,630,630,202
20230707,091400,13132675,634,634,634,634,1
20230707,091300,13132041,635,632,635,632,829
20230707,091200,12606826,633,633,633,633,0
20230707,091100,12606826,633,631,633,631,400
20230707,091000,12354026,633,625,633,625,2501
20230707,090900,10770902,627,627,627,627,2153
20230707,090800,9420971,627,629,629,622,7192
20230707,090700,4919207,631,628,631,628,180
20230707,090600,4805636,628,629,629,628,236
20230707,090500,4657347,630,630,630,630,687
20230707,090400,4224537,633,632,633,631,686
20230707,090300,3791468,635,633,635,633,48
20230707,090200,3760990,637,636,637,636,34
20230707,090100,3739342,639,638,639,638,100
20230707,090000,3675452,634,639,639,634,5761