stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,191300,915645568,396,396,396,396,11308
20230726,191200,915645568,396,396,396,396,0
20230726,191100,915645568,396,396,396,396,0
20230726,191000,915645568,396,396,396,396,0
20230726,190900,915645568,396,396,396,396,0
20230726,190800,915645568,396,396,396,396,0
20230726,190700,915645568,396,396,396,396,0
20230726,190600,915645568,396,396,396,396,0
20230726,190500,915645568,396,396,396,396,0
20230726,190400,915645568,396,396,396,396,0
20230726,190300,915645568,396,396,396,396,0
20230726,190200,915645568,396,396,396,396,0
20230726,190100,915645568,396,396,396,396,0
20230726,190000,915645568,396,396,396,396,0
20230726,185900,915645568,396,396,396,396,0
20230726,185800,915645568,396,396,396,396,0
20230726,185700,915645568,396,396,396,396,0
20230726,185600,915645568,396,396,396,396,0
20230726,185500,915645568,396,396,396,396,0
20230726,185400,915645568,396,396,396,396,0
20230726,185300,915645568,396,396,396,396,0
20230726,185200,915645568,396,396,396,396,0
20230726,185100,915645568,396,396,396,396,0
20230726,185000,915645568,396,396,396,396,0
20230726,184900,915645568,396,396,396,396,0
20230726,184800,915645568,396,396,396,396,0
20230726,184700,915645568,396,396,396,396,0
20230726,184600,915645568,396,396,396,396,0
20230726,184500,915645568,396,396,396,396,0
20230726,184400,915645568,396,396,396,396,0
20230726,184300,915645568,396,396,396,396,11308
20230726,184200,915645568,396,396,396,396,0
20230726,184100,915645568,396,396,396,396,0
20230726,184000,915645568,396,396,396,396,0
20230726,183900,915645568,396,396,396,396,0
20230726,183800,915645568,396,396,396,396,0
20230726,183700,915645568,396,396,396,396,0
20230726,183600,915645568,396,396,396,396,0
20230726,183500,915645568,396,396,396,396,0
20230726,183400,915645568,396,396,396,396,0
20230726,183300,915645568,396,396,396,396,0
20230726,183200,915645568,396,396,396,396,0
20230726,183100,915645568,396,396,396,396,0
20230726,183000,915645568,396,396,396,396,0
20230726,182900,915645568,396,396,396,396,0
20230726,182800,915645568,396,396,396,396,0
20230726,182700,915645568,396,396,396,396,0
20230726,182600,915645568,396,396,396,396,0
20230726,182500,915645568,396,396,396,396,0
20230726,182400,915645568,396,396,396,396,0
20230726,182300,915645568,396,396,396,396,0
20230726,182200,915645568,396,396,396,396,0
20230726,182100,915645568,396,396,396,396,0
20230726,182000,915645568,396,396,396,396,0
20230726,181900,915645568,396,396,396,396,0
20230726,181800,915645568,396,396,396,396,0
20230726,181700,915645568,396,396,396,396,0
20230726,181600,915645568,396,396,396,396,0
20230726,181500,915645568,396,396,396,396,0
20230726,181400,915645568,396,396,396,396,0
20230726,181300,915645568,396,396,396,396,11308
20230726,181200,915645568,396,396,396,396,0
20230726,181100,915645568,396,396,396,396,0
20230726,181000,915645568,396,396,396,396,0
20230726,180900,915645568,396,396,396,396,0
20230726,180800,915645568,396,396,396,396,0
20230726,180700,915645568,396,396,396,396,0
20230726,180600,915645568,396,396,396,396,0
20230726,180500,915645568,396,396,396,396,0
20230726,180400,915645568,396,396,396,396,0
20230726,180300,915645568,396,396,396,396,0
20230726,180200,915645568,396,396,396,396,0
20230726,180100,915645568,396,396,396,396,0
20230726,180000,915645568,396,396,396,396,0
20230726,175900,915645568,396,396,396,396,0
20230726,175800,915645568,396,396,396,396,0
20230726,175700,915645568,396,396,396,396,0
20230726,175600,915645568,396,396,396,396,0
20230726,175500,915645568,396,396,396,396,0
20230726,175400,915645568,396,396,396,396,0
20230726,175300,915645568,396,396,396,396,0
20230726,175200,915645568,396,396,396,396,0
20230726,175100,915645568,396,396,396,396,0
20230726,175000,915645568,396,396,396,396,0
20230726,174900,915645568,396,396,396,396,0
20230726,174800,915645568,396,396,396,396,0
20230726,174700,915645568,396,396,396,396,0
20230726,174600,915645568,396,396,396,396,0
20230726,174500,915645568,396,396,396,396,0
20230726,174400,915645568,396,396,396,396,0
20230726,174300,915645568,396,396,396,396,11308
20230726,174200,915645568,396,396,396,396,0
20230726,174100,915645568,396,396,396,396,0
20230726,174000,915645568,396,396,396,396,0
20230726,173900,915645568,396,396,396,396,0
20230726,173800,915645568,396,396,396,396,0
20230726,173700,915645568,396,396,396,396,0
20230726,173600,915645568,396,396,396,396,0
20230726,173500,915645568,396,396,396,396,0
20230726,173400,915645568,396,396,396,396,0
20230726,173300,915645568,396,396,396,396,0
20230726,173200,915645568,396,396,396,396,0
20230726,173100,915645568,396,396,396,396,0
20230726,173000,915645568,396,396,396,396,0
20230726,172900,915645568,396,396,396,396,0
20230726,172800,915645568,396,396,396,396,0
20230726,172700,915645568,396,396,396,396,0
20230726,172600,915645568,396,396,396,396,0
20230726,172500,915645568,396,396,396,396,0
20230726,172400,915645568,396,396,396,396,0
20230726,172300,915645568,396,396,396,396,0
20230726,172200,915645568,396,396,396,396,0
20230726,172100,915645568,396,396,396,396,0
20230726,172000,915645568,396,396,396,396,0
20230726,171900,915645568,396,396,396,396,0
20230726,171800,915645568,396,396,396,396,0
20230726,171700,915645568,396,396,396,396,0
20230726,171600,915645568,396,396,396,396,0
20230726,171500,915645568,396,396,396,396,0
20230726,171400,915645568,396,396,396,396,0
20230726,171300,915645568,396,396,396,396,11308
20230726,171200,915645568,396,396,396,396,0
20230726,171100,915645568,396,396,396,396,0
20230726,171000,915645568,396,396,396,396,0
20230726,170900,915645568,396,396,396,396,0
20230726,170800,915645568,396,396,396,396,0
20230726,170700,915645568,396,396,396,396,0
20230726,170600,915645568,396,396,396,396,0
20230726,170500,915645568,396,396,396,396,0
20230726,170400,915645568,396,396,396,396,0
20230726,170300,915645568,396,396,396,396,0
20230726,170200,915645568,396,396,396,396,0
20230726,170100,915645568,396,396,396,396,0
20230726,170000,915645568,396,396,396,396,0
20230726,165900,915645568,396,396,396,396,0
20230726,165800,915645568,396,396,396,396,0
20230726,165700,915645568,396,396,396,396,0
20230726,165600,915645568,396,396,396,396,0
20230726,165500,915645568,396,396,396,396,0
20230726,165400,915645568,396,396,396,396,0
20230726,165300,915645568,396,396,396,396,0
20230726,165200,915645568,396,396,396,396,0
20230726,165100,915645568,396,396,396,396,0
20230726,165000,915645568,396,396,396,396,0
20230726,164900,915645568,396,396,396,396,0
20230726,164800,915645568,396,396,396,396,0
20230726,164700,915645568,396,396,396,396,0
20230726,164600,915645568,396,396,396,396,0
20230726,164500,915645568,396,396,396,396,0
20230726,164400,915645568,396,396,396,396,0
20230726,164300,915645568,396,396,396,396,11308
20230726,164200,915645568,396,396,396,396,0
20230726,164100,915645568,396,396,396,396,0
20230726,164000,915645568,396,396,396,396,0
20230726,163900,915645568,396,396,396,396,0
20230726,163800,915645568,396,396,396,396,0
20230726,163700,915645568,396,396,396,396,0
20230726,163600,915645568,396,396,396,396,0
20230726,163500,915645568,396,396,396,396,0
20230726,163400,915645568,396,396,396,396,0
20230726,163300,915645568,396,396,396,396,0
20230726,163200,915645568,396,396,396,396,0
20230726,163100,915645568,396,396,396,396,0
20230726,163000,915645568,396,396,396,396,0
20230726,162900,915645568,396,396,396,396,0
20230726,162800,915645568,396,396,396,396,0
20230726,162700,915645568,396,396,396,396,0
20230726,162600,915645568,396,396,396,396,0
20230726,162500,915645568,396,396,396,396,0
20230726,162400,915645568,396,396,396,396,0
20230726,162300,915645568,396,396,396,396,0
20230726,162200,915645568,396,396,396,396,0
20230726,162100,915645568,396,396,396,396,0
20230726,162000,915645568,396,396,396,396,0
20230726,161900,915645568,396,396,396,396,0
20230726,161800,915645568,396,396,396,396,0
20230726,161700,915645568,396,396,396,396,0
20230726,161600,915645568,396,396,396,396,0
20230726,161500,915645568,396,396,396,396,0
20230726,161400,915645568,396,396,396,396,0
20230726,161300,915645568,396,396,396,396,11308
20230726,161200,915645568,396,396,396,396,0
20230726,161100,915645568,396,396,396,396,0
20230726,161000,915645568,396,396,396,396,0
20230726,160900,915645568,396,396,396,396,0
20230726,160800,915645568,396,396,396,396,0
20230726,160700,915645568,396,396,396,396,0
20230726,160600,915645568,396,396,396,396,0
20230726,160500,915645568,396,396,396,396,0
20230726,160400,915645568,396,396,396,396,0
20230726,160300,915645568,396,396,396,396,0
20230726,160200,915645568,396,396,396,396,0
20230726,160100,915645568,396,396,396,396,0
20230726,160000,915645568,396,396,396,396,0
20230726,155900,915645568,396,396,396,396,0
20230726,155800,915645568,396,396,396,396,0
20230726,155700,915645568,396,396,396,396,0
20230726,155600,915645568,396,396,396,396,0
20230726,155500,915645568,396,396,396,396,0
20230726,155400,915645568,396,396,396,396,0
20230726,155300,915645568,396,396,396,396,0
20230726,155200,915645568,396,396,396,396,0
20230726,155100,915645568,396,396,396,396,0
20230726,155000,915645568,396,396,396,396,0
20230726,154900,915645568,396,396,396,396,0
20230726,154800,915645568,396,396,396,396,0
20230726,154700,915645568,396,396,396,396,0
20230726,154600,915645568,396,396,396,396,0
20230726,154500,915645568,396,396,396,396,0
20230726,154400,915645568,396,396,396,396,0
20230726,154300,915645568,396,396,396,396,11308
20230726,154200,915645568,396,396,396,396,0
20230726,154100,915645568,396,396,396,396,0
20230726,154000,915645568,396,396,396,396,0
20230726,153900,915645568,396,396,396,396,0
20230726,153800,915645568,396,396,396,396,0
20230726,153700,915645568,396,396,396,396,0
20230726,153600,915645568,396,396,396,396,0
20230726,153500,915645568,396,396,396,396,0
20230726,153400,915645568,396,396,396,396,0
20230726,153300,915645568,396,396,396,396,0
20230726,153200,915645568,396,396,396,396,0
20230726,153100,915645568,396,396,396,396,0
20230726,153000,915645568,396,396,396,396,11308
20230726,152900,911167600,393,393,393,393,0
20230726,152800,911167600,393,393,393,393,0
20230726,152700,911167600,393,393,393,393,0
20230726,152600,911167600,393,393,393,393,0
20230726,152500,911167600,393,393,393,393,0
20230726,152400,911167600,393,393,393,393,0
20230726,152300,911167600,393,393,393,393,0
20230726,152200,911167600,393,393,393,393,0
20230726,152100,911167600,393,393,393,393,0
20230726,152000,911167600,393,393,393,393,0
20230726,151900,911167600,393,391,394,384,9864
20230726,151800,907321204,391,392,392,391,6688
20230726,151700,904703724,392,392,394,392,3858
20230726,151600,903191192,392,388,397,383,10917
20230726,151500,898905024,390,388,391,388,5117
20230726,151400,896915292,391,388,391,388,1844
20230726,151300,896198155,388,388,388,387,3332
20230726,151200,894906340,387,385,388,385,6499
20230726,151100,892389576,385,385,385,385,680
20230726,151000,892127776,382,383,383,382,2501
20230726,150900,891172393,383,385,385,382,1922
20230726,150800,890438166,382,383,383,382,2200
20230726,150700,889597573,382,385,385,382,214
20230726,150600,889515815,386,385,386,385,2437
20230726,150500,888575523,386,386,386,386,10000
20230726,150400,884715523,386,386,386,386,222
20230726,150300,884629831,386,386,386,386,5070
20230726,150200,882672811,385,385,385,385,10000
20230726,150100,878822811,385,385,385,385,0
20230726,150000,878822811,385,383,385,383,220
20230726,145900,878738535,383,383,383,383,10
20230726,145800,878734705,382,383,383,382,18000
20230726,145700,871856757,384,383,384,383,2812
20230726,145600,870776951,383,384,384,383,301
20230726,145500,870661667,384,384,384,384,7
20230726,145400,870658979,384,384,384,383,188
20230726,145300,870586801,383,383,383,383,0
20230726,145200,870586801,383,383,383,383,2808
20230726,145100,869511337,383,383,383,383,85
20230726,145000,869478782,383,383,383,383,2900
20230726,144900,868368082,383,383,383,383,60
20230726,144800,868345102,383,385,385,383,4219
20230726,144700,866729221,385,385,385,385,0
20230726,144600,866729221,385,385,385,385,46517
20230726,144500,848820176,386,385,386,385,219
20230726,144400,848735834,385,385,385,385,3377
20230726,144300,847435689,384,384,384,384,0
20230726,144200,847435689,384,384,384,384,50
20230726,144100,847416489,384,385,385,384,2042
20230726,144000,846632320,386,384,392,384,16974
20230726,143900,840025110,383,383,383,382,3701
20230726,143800,838608527,383,382,383,380,8241
20230726,143700,835464601,382,382,382,381,5263
20230726,143600,833457335,382,381,382,381,1502
20230726,143500,832885071,381,381,381,381,10555
20230726,143400,828863616,381,381,381,381,10001
20230726,143300,825053235,381,381,381,381,1173
20230726,143200,824606322,382,382,382,381,1585
20230726,143100,824001112,380,380,380,380,1175
20230726,143000,823554612,381,381,382,381,26542
20230726,142900,813433464,381,379,381,379,2760
20230726,142800,812382424,382,381,382,381,4049
20230726,142700,810839645,380,379,380,379,18096
20230726,142600,803973788,379,378,379,378,675
20230726,142500,803718633,378,378,378,378,296
20230726,142400,803606745,378,378,378,378,0
20230726,142300,803606745,378,378,378,377,3165
20230726,142200,802411374,378,378,378,378,669
20230726,142100,802158492,378,378,378,378,0
20230726,142000,802158492,378,378,378,378,0
20230726,141900,802158492,378,378,378,378,2
20230726,141800,802157736,377,378,378,377,4000
20230726,141700,800648775,379,375,379,375,4981
20230726,141600,798761172,378,377,378,377,6785
20230726,141500,796197226,376,375,377,375,5415
20230726,141400,794159778,375,376,376,375,3110
20230726,141300,792993418,375,375,375,375,891
20230726,141200,792659293,375,374,375,374,100
20230726,141100,792621794,375,375,375,373,4287
20230726,141000,791017267,375,376,376,375,148
20230726,140900,790961659,376,375,376,375,6809
20230726,140800,788408272,374,374,374,374,300
20230726,140700,788296072,374,374,374,374,0
20230726,140600,788296072,374,375,375,374,3901
20230726,140500,786835678,375,375,375,375,526
20230726,140400,786638428,375,375,375,375,237
20230726,140300,786549553,372,372,372,372,1
20230726,140200,786549181,374,373,374,373,4381
20230726,140100,784912777,372,372,372,372,0
20230726,140000,784912777,372,372,372,372,45
20230726,135900,784896037,372,372,372,372,200
20230726,135800,784821637,372,372,372,372,100
20230726,135700,784784437,372,371,372,371,21450
20230726,135600,776805521,370,371,371,370,4653
20230726,135500,775083144,372,373,373,372,10555
20230726,135400,771151629,373,373,373,373,657
20230726,135300,770906568,373,373,373,372,10301
20230726,135200,767064525,373,374,376,373,6220
20230726,135100,764739395,374,374,374,374,0
20230726,135000,764739395,374,374,374,374,1
20230726,134900,764739021,374,374,374,374,1897
20230726,134800,764029543,374,374,374,374,1785
20230726,134700,763361953,373,373,373,373,0
20230726,134600,763361953,373,373,373,373,283
20230726,134500,763256394,373,373,373,372,7432
20230726,134400,760485750,374,374,374,374,300
20230726,134300,760373550,374,374,374,374,899
20230726,134200,760037324,375,375,375,375,287
20230726,134100,759929699,374,374,374,374,174
20230726,134000,759864623,375,374,375,374,4765
20230726,133900,758080463,375,375,375,375,0
20230726,133800,758080463,375,375,375,375,0
20230726,133700,758080463,375,375,375,375,6708
20230726,133600,755564963,377,377,377,376,17216
20230726,133500,749084572,377,377,377,377,10548
20230726,133400,745107976,378,379,379,378,10717
20230726,133300,741056230,379,379,379,379,120
20230726,133200,741010750,379,379,379,379,8
20230726,133100,741007718,379,379,379,379,2
20230726,133000,741006960,379,379,379,379,201
20230726,132900,740930781,378,379,379,378,2168
20230726,132800,740110277,377,377,377,377,0
20230726,132700,740110277,377,377,377,377,0
20230726,132600,740110277,377,377,377,377,0
20230726,132500,740110277,377,380,380,377,1200
20230726,132400,739657277,377,378,378,377,500
20230726,132300,739468678,381,381,381,381,1000
20230726,132200,739087678,379,381,381,379,19254
20230726,132100,731771370,381,381,381,381,59
20230726,132000,731748891,380,380,380,380,100
20230726,131900,731710891,380,379,380,379,12078
20230726,131800,727121511,379,377,379,377,2600
20230726,131700,726137111,379,378,379,377,10900
20230726,131600,722021987,379,379,379,379,4318
20230726,131500,720385465,377,377,377,377,0
20230726,131400,720385465,377,377,377,377,0
20230726,131300,720385465,377,376,377,376,20583
20230726,131200,712632476,375,375,375,375,0
20230726,131100,712632476,375,375,375,375,13067
20230726,131000,707732351,375,375,375,375,3
20230726,130900,707731226,376,376,376,376,5980
20230726,130800,705482746,375,375,375,375,377
20230726,130700,705341371,375,375,375,375,1000
20230726,130600,704966371,376,376,376,376,9845
20230726,130500,701264651,376,376,376,376,4329
20230726,130400,699636947,377,377,377,377,9575
20230726,130300,696027172,378,378,378,377,7108
20230726,130200,693344456,377,378,379,377,8266
20230726,130100,690211949,379,379,379,379,0
20230726,130000,690211949,379,379,379,379,0
20230726,125900,690211949,379,379,379,379,11
20230726,125800,690207780,379,376,379,376,14947
20230726,125700,684571208,378,374,378,374,21198
20230726,125600,676594032,373,373,373,373,0
20230726,125500,676594032,373,372,373,372,3123
20230726,125400,675429154,371,371,371,371,0
20230726,125300,675429154,371,371,371,371,20
20230726,125200,675421734,372,371,372,370,8492
20230726,125100,672273151,369,369,369,369,0
20230726,125000,672273151,369,373,373,369,20100
20230726,124900,664823904,373,373,373,373,201
20230726,124800,664748931,372,371,372,370,12090
20230726,124700,660271731,369,369,369,369,5038
20230726,124600,658412709,369,369,369,369,10422
20230726,124500,654566991,369,370,370,369,15312
20230726,124400,648916513,370,371,371,370,9339
20230726,124300,645461005,371,371,371,371,12489
20230726,124200,640827586,371,371,371,371,0
20230726,124100,640827586,371,371,371,371,7670
20230726,124000,637982016,375,374,375,370,9834
20230726,123900,634317156,373,373,373,373,2000
20230726,123800,633571156,372,371,373,371,10700
20230726,123700,629593879,369,369,369,369,12912
20230726,123600,624829351,369,371,371,369,1364
20230726,123500,624326004,371,371,371,371,5
20230726,123400,624324149,369,372,372,369,4820
20230726,123300,622539509,368,370,370,368,35203
20230726,123200,609531125,370,370,370,370,3280
20230726,123100,608317525,371,369,371,369,9006
20230726,123000,604978711,369,374,374,369,53449
20230726,122900,585130053,374,376,376,374,10002
20230726,122800,581389301,376,374,376,374,7
20230726,122700,581386679,374,374,374,374,559
20230726,122600,581177613,374,374,374,374,18081
20230726,122500,574415319,374,374,374,374,501
20230726,122400,574227945,374,374,374,374,40
20230726,122300,574212985,374,372,374,372,7387
20230726,122200,571450463,372,372,372,372,9
20230726,122100,571447115,374,374,374,374,4
20230726,122000,571445619,372,372,372,372,0
20230726,121900,571445619,372,372,372,372,300
20230726,121800,571334019,372,372,372,372,500
20230726,121700,571148019,372,372,372,372,3274
20230726,121600,569930091,372,372,372,372,3
20230726,121500,569928975,372,372,372,372,7000
20230726,121400,567324975,372,372,372,372,0
20230726,121300,567324975,372,372,372,372,0
20230726,121200,567324975,372,372,372,372,0
20230726,121100,567324975,372,372,372,372,16132
20230726,121000,561323871,372,373,373,372,1000
20230726,120900,560951581,373,373,373,373,2502
20230726,120800,560018335,373,375,375,373,7887
20230726,120700,557069685,375,375,375,375,5000
20230726,120600,555194685,374,376,376,374,42
20230726,120500,555178933,374,374,374,374,0
20230726,120400,555178933,374,375,375,374,2156
20230726,120300,554370589,375,375,375,375,405
20230726,120200,554218714,375,375,375,375,5818
20230726,120100,552036964,376,376,376,376,500
20230726,120000,551848964,376,375,376,375,600
20230726,115900,551623864,376,376,376,376,1
20230726,115800,551623488,376,376,376,376,8515
20230726,115700,548421848,375,375,375,375,1130
20230726,115600,547998098,375,374,375,374,16
20230726,115500,547992113,374,374,374,374,0
20230726,115400,547992113,374,375,375,374,1203
20230726,115300,547541489,375,375,375,375,842
20230726,115200,547225739,375,374,375,374,6700
20230726,115100,544715239,374,374,374,374,500
20230726,115000,544528239,374,374,374,374,0
20230726,114900,544528239,374,376,376,374,1157
20230726,114800,544094760,377,378,378,376,5715
20230726,114700,541943725,378,377,378,377,2099
20230726,114600,541152401,378,378,378,378,20
20230726,114500,541144841,378,377,378,377,212
20230726,114400,541064817,378,378,378,378,0
20230726,114300,541064817,378,378,378,378,1
20230726,114200,541064439,378,377,378,377,296
20230726,114100,540952841,377,377,377,377,0
20230726,114000,540952841,377,377,377,377,1
20230726,113900,540952464,377,377,377,377,260
20230726,113800,540854444,377,377,377,377,939
20230726,113700,540500441,377,376,377,376,2050
20230726,113600,539727641,376,376,376,376,4237
20230726,113500,538134529,376,376,376,376,590
20230726,113400,537912689,376,375,376,375,6777
20230726,113300,535365540,376,376,376,376,14
20230726,113200,535360276,376,375,376,375,4100
20230726,113100,533820176,374,374,374,374,18
20230726,113000,533813444,375,374,375,374,4414
20230726,112900,532158225,373,373,373,373,3000
20230726,112800,531039225,373,374,374,373,7000
20230726,112700,528425248,374,375,375,374,935
20230726,112600,528074723,375,375,375,375,0
20230726,112500,528074723,375,375,375,375,0
20230726,112400,528074723,375,377,377,374,18
20230726,112300,528067953,373,373,373,373,0
20230726,112200,528067953,373,375,376,373,14150
20230726,112100,522767668,375,375,375,375,0
20230726,112000,522767668,375,375,375,375,100
20230726,111900,522730168,375,375,375,374,4
20230726,111800,522728669,375,374,375,373,2698
20230726,111700,521719617,374,374,374,374,80
20230726,111600,521689697,373,373,373,373,91
20230726,111500,521655754,373,373,373,373,0
20230726,111400,521655754,373,373,373,373,149
20230726,111300,521600177,373,374,374,373,3390
20230726,111200,520335017,374,374,374,374,614
20230726,111100,520105381,374,374,374,374,5
20230726,111000,520103511,374,374,374,374,2
20230726,110900,520102763,374,374,374,374,12
20230726,110800,520098275,373,373,373,373,4113
20230726,110700,518564126,372,375,375,372,28251
20230726,110600,508019249,376,376,376,376,104
20230726,110500,507980145,374,374,374,374,0
20230726,110400,507980145,374,374,374,374,0
20230726,110300,507980145,374,374,374,374,0
20230726,110200,507980145,374,374,376,374,9959
20230726,110100,504253353,373,373,373,373,326
20230726,110000,504131755,373,374,374,373,1654
20230726,105900,503514763,374,374,374,374,0
20230726,105800,503514763,374,374,374,374,896
20230726,105700,503179659,374,374,374,374,0
20230726,105600,503179659,374,374,374,374,197
20230726,105500,503105981,374,373,374,373,4546
20230726,105400,501409777,373,374,374,373,803
20230726,105300,501110255,374,374,374,374,656
20230726,105200,500864911,374,372,374,372,26223
20230726,105100,491098230,370,370,370,370,10000
20230726,105000,487398230,370,366,371,366,6952
20230726,104900,484835273,366,364,368,364,16288
20230726,104800,478874711,365,365,366,363,4333
20230726,104700,477295237,365,368,368,365,22986
20230726,104600,468861467,369,365,369,365,48876
20230726,104500,450888624,367,368,368,367,4126
20230726,104400,449372257,368,367,368,367,6813
20230726,104300,446865163,368,368,368,365,32573
20230726,104200,434927631,368,368,368,368,30549
20230726,104100,423685599,368,371,371,368,17783
20230726,104000,417135082,371,370,371,370,5999
20230726,103900,414910469,370,370,370,370,1128
20230726,103800,414493109,371,370,372,368,66021
20230726,103700,390121391,371,372,372,368,33936
20230726,103600,377600140,372,372,372,372,1
20230726,103500,377599768,371,371,371,371,11
20230726,103400,377595687,370,370,370,370,49801
20230726,103300,359169317,370,373,373,370,9642
20230726,103200,355593507,372,372,373,372,5402
20230726,103100,353580081,373,373,373,373,1200
20230726,103000,353132481,373,372,373,372,801
20230726,102900,352834410,372,372,372,372,0
20230726,102800,352834410,372,372,372,372,0
20230726,102700,352834410,372,371,372,371,9948
20230726,102600,349139792,372,370,372,370,5020
20230726,102500,347277208,370,371,371,370,15988
20230726,102400,341359995,372,372,372,372,262
20230726,102300,341262531,372,372,372,372,0
20230726,102200,341262531,372,373,373,372,3575
20230726,102100,339932131,373,374,374,373,3202
20230726,102000,338737650,373,374,374,373,1076
20230726,101900,338335287,374,374,374,374,40
20230726,101800,338320327,374,374,374,374,1101
20230726,101700,337908553,374,373,374,373,9281
20230726,101600,334438559,374,374,374,374,1340
20230726,101500,333937399,374,374,374,374,200
20230726,101400,333862599,374,374,375,374,10330
20230726,101300,329991448,374,374,374,374,4413
20230726,101200,328340986,374,371,374,371,3699
20230726,101100,326960389,370,371,372,370,45389
20230726,101000,310126865,371,372,373,371,53368
20230726,100900,290314106,373,374,374,373,6700
20230726,100800,287810330,375,374,375,374,3004
20230726,100700,286684830,374,374,375,374,6411
20230726,100600,284280956,374,374,374,374,1109
20230726,100500,283866190,374,374,374,374,2181
20230726,100400,283050496,374,374,375,374,1553
20230726,100300,282469174,374,373,375,373,13671
20230726,100200,277353144,374,375,375,374,10796
20230726,100100,273315426,374,375,375,374,3912
20230726,100000,271848767,376,377,377,376,4
20230726,095900,271847262,375,377,377,375,3657
20230726,095800,270473572,377,379,379,377,14211
20230726,095700,265104867,379,380,380,379,1241
20230726,095600,264634428,380,380,380,380,307
20230726,095500,264517768,381,381,381,381,200
20230726,095400,264441568,381,378,381,378,272
20230726,095300,264338740,378,380,380,378,1095
20230726,095200,263922645,381,382,382,381,1532
20230726,095100,263338826,382,382,382,382,1000
20230726,095000,262956826,382,380,382,380,1261
20230726,094900,262475644,380,381,381,380,3983
20230726,094800,260962103,382,382,382,382,0
20230726,094700,260962103,382,380,382,380,5806
20230726,094600,258754423,382,382,382,382,5
20230726,094500,258752513,380,383,383,380,22481
20230726,094400,250186110,383,382,383,382,421
20230726,094300,250025019,382,383,383,382,3516
20230726,094200,248679616,383,383,383,383,5533
20230726,094100,246560477,383,382,383,382,402
20230726,094000,246406912,382,384,384,382,3986
20230726,093900,244880103,383,383,383,383,2600
20230726,093800,243884303,384,383,384,383,1767
20230726,093700,243207525,382,378,382,378,26461
20230726,093600,233159715,378,378,378,376,8159
20230726,093500,230080107,378,378,378,378,7
20230726,093400,230077461,378,376,378,375,3581
20230726,093300,228733772,379,377,379,377,6468
20230726,093200,226291128,377,377,378,376,3303
20230726,093100,225044900,378,376,379,375,2893
20230726,093000,223956891,378,376,378,375,2040
20230726,092900,223188877,377,378,378,377,3401
20230726,092800,221904260,378,377,378,376,27625
20230726,092700,211492060,374,375,375,374,28527
20230726,092600,200799686,375,375,375,373,8134
20230726,092500,197753201,376,377,380,376,6279
20230726,092400,195392177,380,378,380,376,39248
20230726,092300,180634247,380,379,380,376,8480
20230726,092200,177435729,379,378,379,378,8157
20230726,092100,174351599,378,377,378,377,5364
20230726,092000,172328486,377,377,377,377,8642
20230726,091900,169070452,377,377,377,377,13352
20230726,091800,164036748,377,379,381,377,7594
20230726,091700,161168144,378,377,378,375,6460
20230726,091600,158743267,376,377,379,376,25607
20230726,091500,149074695,377,376,378,375,55842
20230726,091400,128116691,378,375,378,375,1264
20230726,091300,127640099,378,380,380,375,16165
20230726,091200,121565802,379,379,380,377,7361
20230726,091100,118774381,376,366,383,366,47199
20230726,091000,101220911,365,361,365,361,91595
20230726,090900,68116744,352,352,352,352,0
20230726,090800,68116744,352,373,374,352,59325
20230726,090700,46366911,372,374,376,372,16128
20230726,090600,40333016,375,376,377,375,26762
20230726,090500,30294448,377,380,380,377,2681
20230726,090400,29280931,380,383,383,380,8133
20230726,090300,26189627,381,381,383,380,5507
20230726,090200,24094170,380,385,385,380,37170
20230726,090100,9855863,386,389,389,386,1343
20230726,090000,9335970,389,391,396,385,23937