stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,191500,292844907,393,393,393,393,8649
20230727,191400,292844907,393,393,393,393,0
20230727,191300,292844907,393,393,393,393,0
20230727,191200,292844907,393,393,393,393,0
20230727,191100,292844907,393,393,393,393,0
20230727,191000,292844907,393,393,393,393,0
20230727,190900,292844907,393,393,393,393,0
20230727,190800,292844907,393,393,393,393,0
20230727,190700,292844907,393,393,393,393,0
20230727,190600,292844907,393,393,393,393,0
20230727,190500,292844907,393,393,393,393,0
20230727,190400,292844907,393,393,393,393,0
20230727,190300,292844907,393,393,393,393,0
20230727,190200,292844907,393,393,393,393,0
20230727,190100,292844907,393,393,393,393,0
20230727,190000,292844907,393,393,393,393,0
20230727,185900,292844907,393,393,393,393,0
20230727,185800,292844907,393,393,393,393,0
20230727,185700,292844907,393,393,393,393,0
20230727,185600,292844907,393,393,393,393,0
20230727,185500,292844907,393,393,393,393,0
20230727,185400,292844907,393,393,393,393,0
20230727,185300,292844907,393,393,393,393,0
20230727,185200,292844907,393,393,393,393,0
20230727,185100,292844907,393,393,393,393,0
20230727,185000,292844907,393,393,393,393,0
20230727,184900,292844907,393,393,393,393,0
20230727,184800,292844907,393,393,393,393,0
20230727,184700,292844907,393,393,393,393,0
20230727,184600,292844907,393,393,393,393,0
20230727,184500,292844907,393,393,393,393,8649
20230727,184400,292844907,393,393,393,393,0
20230727,184300,292844907,393,393,393,393,0
20230727,184200,292844907,393,393,393,393,0
20230727,184100,292844907,393,393,393,393,0
20230727,184000,292844907,393,393,393,393,0
20230727,183900,292844907,393,393,393,393,0
20230727,183800,292844907,393,393,393,393,0
20230727,183700,292844907,393,393,393,393,0
20230727,183600,292844907,393,393,393,393,0
20230727,183500,292844907,393,393,393,393,0
20230727,183400,292844907,393,393,393,393,0
20230727,183300,292844907,393,393,393,393,0
20230727,183200,292844907,393,393,393,393,0
20230727,183100,292844907,393,393,393,393,0
20230727,183000,292844907,393,393,393,393,0
20230727,182900,292844907,393,393,393,393,0
20230727,182800,292844907,393,393,393,393,0
20230727,182700,292844907,393,393,393,393,0
20230727,182600,292844907,393,393,393,393,0
20230727,182500,292844907,393,393,393,393,0
20230727,182400,292844907,393,393,393,393,0
20230727,182300,292844907,393,393,393,393,0
20230727,182200,292844907,393,393,393,393,0
20230727,182100,292844907,393,393,393,393,0
20230727,182000,292844907,393,393,393,393,0
20230727,181900,292844907,393,393,393,393,0
20230727,181800,292844907,393,393,393,393,0
20230727,181700,292844907,393,393,393,393,0
20230727,181600,292844907,393,393,393,393,0
20230727,181500,292844907,393,393,393,393,8649
20230727,181400,292844907,393,393,393,393,0
20230727,181300,292844907,393,393,393,393,0
20230727,181200,292844907,393,393,393,393,0
20230727,181100,292844907,393,393,393,393,0
20230727,181000,292844907,393,393,393,393,0
20230727,180900,292844907,393,393,393,393,0
20230727,180800,292844907,393,393,393,393,0
20230727,180700,292844907,393,393,393,393,0
20230727,180600,292844907,393,393,393,393,0
20230727,180500,292844907,393,393,393,393,0
20230727,180400,292844907,393,393,393,393,0
20230727,180300,292844907,393,393,393,393,0
20230727,180200,292844907,393,393,393,393,0
20230727,180100,292844907,393,393,393,393,0
20230727,180000,292844907,393,393,393,393,0
20230727,175900,292844907,393,393,393,393,0
20230727,175800,292844907,393,393,393,393,0
20230727,175700,292844907,393,393,393,393,0
20230727,175600,292844907,393,393,393,393,0
20230727,175500,292844907,393,393,393,393,0
20230727,175400,292844907,393,393,393,393,0
20230727,175300,292844907,393,393,393,393,0
20230727,175200,292844907,393,393,393,393,0
20230727,175100,292844907,393,393,393,393,0
20230727,175000,292844907,393,393,393,393,0
20230727,174900,292844907,393,393,393,393,0
20230727,174800,292844907,393,393,393,393,0
20230727,174700,292844907,393,393,393,393,0
20230727,174600,292844907,393,393,393,393,0
20230727,174500,292844907,393,393,393,393,8649
20230727,174400,292844907,393,393,393,393,0
20230727,174300,292844907,393,393,393,393,0
20230727,174200,292844907,393,393,393,393,0
20230727,174100,292844907,393,393,393,393,0
20230727,174000,292844907,393,393,393,393,0
20230727,173900,292844907,393,393,393,393,0
20230727,173800,292844907,393,393,393,393,0
20230727,173700,292844907,393,393,393,393,0
20230727,173600,292844907,393,393,393,393,0
20230727,173500,292844907,393,393,393,393,0
20230727,173400,292844907,393,393,393,393,0
20230727,173300,292844907,393,393,393,393,0
20230727,173200,292844907,393,393,393,393,0
20230727,173100,292844907,393,393,393,393,0
20230727,173000,292844907,393,393,393,393,0
20230727,172900,292844907,393,393,393,393,0
20230727,172800,292844907,393,393,393,393,0
20230727,172700,292844907,393,393,393,393,0
20230727,172600,292844907,393,393,393,393,0
20230727,172500,292844907,393,393,393,393,0
20230727,172400,292844907,393,393,393,393,0
20230727,172300,292844907,393,393,393,393,0
20230727,172200,292844907,393,393,393,393,0
20230727,172100,292844907,393,393,393,393,0
20230727,172000,292844907,393,393,393,393,0
20230727,171900,292844907,393,393,393,393,0
20230727,171800,292844907,393,393,393,393,0
20230727,171700,292844907,393,393,393,393,0
20230727,171600,292844907,393,393,393,393,0
20230727,171500,292844907,393,393,393,393,8649
20230727,171400,292844907,393,393,393,393,0
20230727,171300,292844907,393,393,393,393,0
20230727,171200,292844907,393,393,393,393,0
20230727,171100,292844907,393,393,393,393,0
20230727,171000,292844907,393,393,393,393,0
20230727,170900,292844907,393,393,393,393,0
20230727,170800,292844907,393,393,393,393,0
20230727,170700,292844907,393,393,393,393,0
20230727,170600,292844907,393,393,393,393,0
20230727,170500,292844907,393,393,393,393,0
20230727,170400,292844907,393,393,393,393,0
20230727,170300,292844907,393,393,393,393,0
20230727,170200,292844907,393,393,393,393,0
20230727,170100,292844907,393,393,393,393,0
20230727,170000,292844907,393,393,393,393,0
20230727,165900,292844907,393,393,393,393,0
20230727,165800,292844907,393,393,393,393,0
20230727,165700,292844907,393,393,393,393,0
20230727,165600,292844907,393,393,393,393,0
20230727,165500,292844907,393,393,393,393,0
20230727,165400,292844907,393,393,393,393,0
20230727,165300,292844907,393,393,393,393,0
20230727,165200,292844907,393,393,393,393,0
20230727,165100,292844907,393,393,393,393,0
20230727,165000,292844907,393,393,393,393,0
20230727,164900,292844907,393,393,393,393,0
20230727,164800,292844907,393,393,393,393,0
20230727,164700,292844907,393,393,393,393,0
20230727,164600,292844907,393,393,393,393,0
20230727,164500,292844907,393,393,393,393,8649
20230727,164400,292844907,393,393,393,393,0
20230727,164300,292844907,393,393,393,393,0
20230727,164200,292844907,393,393,393,393,0
20230727,164100,292844907,393,393,393,393,0
20230727,164000,292844907,393,393,393,393,0
20230727,163900,292844907,393,393,393,393,0
20230727,163800,292844907,393,393,393,393,0
20230727,163700,292844907,393,393,393,393,0
20230727,163600,292844907,393,393,393,393,0
20230727,163500,292844907,393,393,393,393,0
20230727,163400,292844907,393,393,393,393,0
20230727,163300,292844907,393,393,393,393,0
20230727,163200,292844907,393,393,393,393,0
20230727,163100,292844907,393,393,393,393,0
20230727,163000,292844907,393,393,393,393,0
20230727,162900,292844907,393,393,393,393,0
20230727,162800,292844907,393,393,393,393,0
20230727,162700,292844907,393,393,393,393,0
20230727,162600,292844907,393,393,393,393,0
20230727,162500,292844907,393,393,393,393,0
20230727,162400,292844907,393,393,393,393,0
20230727,162300,292844907,393,393,393,393,0
20230727,162200,292844907,393,393,393,393,0
20230727,162100,292844907,393,393,393,393,0
20230727,162000,292844907,393,393,393,393,0
20230727,161900,292844907,393,393,393,393,0
20230727,161800,292844907,393,393,393,393,0
20230727,161700,292844907,393,393,393,393,0
20230727,161600,292844907,393,393,393,393,0
20230727,161500,292844907,393,393,393,393,8649
20230727,161400,292844907,393,393,393,393,0
20230727,161300,292844907,393,393,393,393,0
20230727,161200,292844907,393,393,393,393,0
20230727,161100,292844907,393,393,393,393,0
20230727,161000,292844907,393,393,393,393,0
20230727,160900,292844907,393,393,393,393,0
20230727,160800,292844907,393,393,393,393,0
20230727,160700,292844907,393,393,393,393,0
20230727,160600,292844907,393,393,393,393,0
20230727,160500,292844907,393,393,393,393,0
20230727,160400,292844907,393,393,393,393,0
20230727,160300,292844907,393,393,393,393,0
20230727,160200,292844907,393,393,393,393,0
20230727,160100,292844907,393,393,393,393,0
20230727,160000,292844907,393,393,393,393,0
20230727,155900,292844907,393,393,393,393,0
20230727,155800,292844907,393,393,393,393,0
20230727,155700,292844907,393,393,393,393,0
20230727,155600,292844907,393,393,393,393,0
20230727,155500,292844907,393,393,393,393,0
20230727,155400,292844907,393,393,393,393,0
20230727,155300,292844907,393,393,393,393,0
20230727,155200,292844907,393,393,393,393,0
20230727,155100,292844907,393,393,393,393,0
20230727,155000,292844907,393,393,393,393,0
20230727,154900,292844907,393,393,393,393,0
20230727,154800,292844907,393,393,393,393,0
20230727,154700,292844907,393,393,393,393,0
20230727,154600,292844907,393,393,393,393,0
20230727,154500,292844907,393,393,393,393,8649
20230727,154400,292844907,393,393,393,393,0
20230727,154300,292844907,393,393,393,393,0
20230727,154200,292844907,393,393,393,393,0
20230727,154100,292844907,393,393,393,393,0
20230727,154000,292844907,393,393,393,393,0
20230727,153900,292844907,393,393,393,393,0
20230727,153800,292844907,393,393,393,393,0
20230727,153700,292844907,393,393,393,393,0
20230727,153600,292844907,393,393,393,393,0
20230727,153500,292844907,393,393,393,393,0
20230727,153400,292844907,393,393,393,393,0
20230727,153300,292844907,393,393,393,393,0
20230727,153200,292844907,393,393,393,393,0
20230727,153100,292844907,393,393,393,393,0
20230727,153000,292844907,393,393,393,393,8649
20230727,152900,289445850,393,393,393,393,0
20230727,152800,289445850,393,393,393,393,0
20230727,152700,289445850,393,393,393,393,0
20230727,152600,289445850,393,393,393,393,0
20230727,152500,289445850,393,393,393,393,0
20230727,152400,289445850,393,393,393,393,0
20230727,152300,289445850,393,393,393,393,0
20230727,152200,289445850,393,393,393,393,0
20230727,152100,289445850,393,393,393,393,0
20230727,152000,289445850,393,393,393,393,0
20230727,151900,289445850,393,393,393,393,3181
20230727,151800,288195717,393,393,393,393,0
20230727,151700,288195717,393,393,393,393,7553
20230727,151600,285227388,393,393,393,393,1535
20230727,151500,284624133,393,393,393,393,42
20230727,151400,284607627,394,394,394,394,0
20230727,151300,284607627,394,394,394,394,5000
20230727,151200,282637627,392,392,392,392,0
20230727,151100,282637627,392,393,393,392,737
20230727,151000,282348722,392,393,393,392,26829
20230727,150900,271806388,394,394,394,393,2428
20230727,150800,270851893,394,393,394,393,1485
20230727,150700,270268185,393,394,394,393,170
20230727,150600,270201325,394,394,394,394,0
20230727,150500,270201325,394,394,394,394,0
20230727,150400,270201325,394,394,394,394,1001
20230727,150300,269806931,395,395,395,395,0
20230727,150200,269806931,395,394,395,394,2009
20230727,150100,269015376,393,393,393,393,0
20230727,150000,269015376,393,394,394,393,6071
20230727,145900,266623590,395,395,395,395,258
20230727,145800,266521680,395,395,395,395,0
20230727,145700,266521680,395,395,395,395,1261
20230727,145600,266023585,395,395,395,395,2
20230727,145500,266022795,395,395,395,395,400
20230727,145400,265864795,395,395,395,395,0
20230727,145300,265864795,395,395,395,395,12
20230727,145200,265860055,396,395,396,395,100
20230727,145100,265820460,395,395,395,395,400
20230727,145000,265662460,396,396,396,396,0
20230727,144900,265662460,396,396,396,396,0
20230727,144800,265662460,396,396,396,396,0
20230727,144700,265662460,396,396,396,396,0
20230727,144600,265662460,396,396,396,396,0
20230727,144500,265662460,396,396,396,393,1210
20230727,144400,265186279,393,394,394,393,820
20230727,144300,264863817,394,394,394,394,807
20230727,144200,264545859,394,394,394,394,0
20230727,144100,264545859,394,394,394,394,0
20230727,144000,264545859,394,394,394,394,0
20230727,143900,264545859,394,394,394,394,0
20230727,143800,264545859,394,394,394,394,296
20230727,143700,264429235,396,396,396,396,0
20230727,143600,264429235,396,396,396,396,0
20230727,143500,264429235,396,396,396,396,0
20230727,143400,264429235,396,396,396,396,250
20230727,143300,264330235,396,396,396,396,0
20230727,143200,264330235,396,396,396,396,0
20230727,143100,264330235,396,396,396,396,1
20230727,143000,264329839,394,396,396,394,190
20230727,142900,264254781,393,396,396,393,3974
20230727,142800,262692993,393,393,393,392,12523
20230727,142700,257774658,393,394,394,393,359
20230727,142600,257633271,396,396,396,396,0
20230727,142500,257633271,396,396,396,396,0
20230727,142400,257633271,396,394,396,394,2072
20230727,142300,256812841,394,394,394,392,13121
20230727,142200,251653363,394,394,394,394,126
20230727,142100,251603719,394,394,394,394,1
20230727,142000,251603325,396,396,396,396,0
20230727,141900,251603325,396,396,396,396,0
20230727,141800,251603325,396,396,396,396,503
20230727,141700,251404137,394,394,394,394,3395
20230727,141600,250066507,394,395,396,394,22223
20230727,141500,241285156,396,396,396,396,0
20230727,141400,241285156,396,396,396,396,0
20230727,141300,241285156,396,396,396,396,17
20230727,141200,241278424,395,395,395,395,1100
20230727,141100,240843924,396,396,396,396,1036
20230727,141000,240433668,396,396,396,396,343
20230727,140900,240297840,396,396,396,396,0
20230727,140800,240297840,396,396,396,396,0
20230727,140700,240297840,396,396,396,396,2256
20230727,140600,239404464,396,396,396,396,4996
20230727,140500,237426048,396,396,396,396,0
20230727,140400,237426048,396,396,396,396,0
20230727,140300,237426048,396,396,396,396,0
20230727,140200,237426048,396,396,396,396,0
20230727,140100,237426048,396,396,396,396,0
20230727,140000,237426048,396,396,396,396,700
20230727,135900,237148848,397,397,397,397,0
20230727,135800,237148848,397,396,397,396,77
20230727,135700,237118352,395,396,396,395,8305
20230727,135600,233836860,396,398,398,396,415
20230727,135500,233672490,398,398,398,398,510
20230727,135400,233469510,398,398,398,398,0
20230727,135300,233469510,398,398,398,398,0
20230727,135200,233469510,398,398,398,398,104
20230727,135100,233428118,398,398,398,398,0
20230727,135000,233428118,398,398,398,398,5
20230727,134900,233426128,398,398,398,398,0
20230727,134800,233426128,398,398,398,398,0
20230727,134700,233426128,398,398,398,398,244
20230727,134600,233329016,398,397,398,397,9761
20230727,134500,229444143,396,397,397,396,239
20230727,134400,229349433,398,398,398,398,0
20230727,134300,229349433,398,398,398,398,0
20230727,134200,229349433,398,398,398,398,16
20230727,134100,229343065,398,398,398,398,0
20230727,134000,229343065,398,398,398,398,1
20230727,133900,229342667,398,398,398,398,0
20230727,133800,229342667,398,398,398,398,20
20230727,133700,229334707,397,397,397,397,4570
20230727,133600,227520417,397,397,397,397,0
20230727,133500,227520417,397,397,397,397,5658
20230727,133400,225274191,395,395,395,395,0
20230727,133300,225274191,395,395,395,395,0
20230727,133200,225274191,395,395,395,395,0
20230727,133100,225274191,395,395,395,395,0
20230727,133000,225274191,395,397,397,395,214
20230727,132900,225189595,397,397,397,397,8
20230727,132800,225186419,396,396,396,396,0
20230727,132700,225186419,396,396,396,396,0
20230727,132600,225186419,396,396,396,396,8183
20230727,132500,221945951,396,396,396,396,1
20230727,132400,221945555,396,396,396,396,596
20230727,132300,221709539,395,395,395,395,0
20230727,132200,221709539,395,395,395,395,3
20230727,132100,221708354,396,396,396,396,0
20230727,132000,221708354,396,396,396,396,9343
20230727,131900,218008526,395,395,395,395,2304
20230727,131800,217098446,395,395,395,395,3566
20230727,131700,215689876,395,395,395,395,333
20230727,131600,215558341,395,395,395,395,0
20230727,131500,215558341,395,395,395,395,6045
20230727,131400,213170566,395,395,395,395,0
20230727,131300,213170566,395,395,395,395,1
20230727,131200,213170171,395,395,395,395,11
20230727,131100,213165826,395,395,395,395,337
20230727,131000,213032711,395,395,395,395,0
20230727,130900,213032711,395,395,395,395,115
20230727,130800,212987286,393,393,393,393,0
20230727,130700,212987286,393,394,394,393,3600
20230727,130600,211570637,394,395,395,394,12690
20230727,130500,206559269,395,395,395,395,4008
20230727,130400,204976109,396,396,396,396,0
20230727,130300,204976109,396,396,396,396,0
20230727,130200,204976109,396,396,396,396,1
20230727,130100,204975713,395,395,395,395,0
20230727,130000,204975713,395,395,395,395,156
20230727,125900,204914093,395,395,395,395,280
20230727,125800,204803493,396,396,396,396,82
20230727,125700,204771021,396,396,396,396,86
20230727,125600,204736965,396,396,396,396,0
20230727,125500,204736965,396,396,396,396,5
20230727,125400,204734985,396,396,396,396,0
20230727,125300,204734985,396,396,396,396,0
20230727,125200,204734985,396,396,396,396,2
20230727,125100,204734193,396,396,396,396,7
20230727,125000,204731421,397,397,397,397,0
20230727,124900,204731421,397,396,397,396,957
20230727,124800,204351699,397,397,397,397,0
20230727,124700,204351699,397,397,397,397,0
20230727,124600,204351699,397,397,397,397,32
20230727,124500,204338995,395,395,395,395,193
20230727,124400,204262760,395,395,395,395,0
20230727,124300,204262760,395,395,395,395,0
20230727,124200,204262760,395,395,395,395,900
20230727,124100,203907260,396,396,396,396,109
20230727,124000,203864096,396,396,396,396,526
20230727,123900,203655800,396,396,396,396,3474
20230727,123800,202280096,396,396,396,396,1512
20230727,123700,201681344,396,396,396,396,0
20230727,123600,201681344,396,395,396,395,475
20230727,123500,201493544,395,395,395,395,5
20230727,123400,201491569,396,395,396,394,1175
20230727,123300,201027448,394,395,395,394,9824
20230727,123200,197152602,394,394,394,394,40
20230727,123100,197136842,396,394,396,394,4917
20230727,123000,195196626,393,395,395,393,83
20230727,122900,195164005,393,393,393,393,776
20230727,122800,194859037,395,395,395,395,0
20230727,122700,194859037,395,392,395,392,3643
20230727,122600,193427371,392,393,393,392,201
20230727,122500,193348578,392,392,392,392,0
20230727,122400,193348578,392,392,392,392,0
20230727,122300,193348578,392,392,392,392,3381
20230727,122200,192023226,392,392,392,392,680
20230727,122100,191756666,392,392,392,392,559
20230727,122000,191537538,392,392,392,392,0
20230727,121900,191537538,392,391,392,391,1102
20230727,121800,191106156,391,391,391,391,3598
20230727,121700,189699338,391,391,391,391,1510
20230727,121600,189108928,391,391,391,391,1000
20230727,121500,188717928,392,391,392,391,6462
20230727,121400,186190274,391,391,391,391,3151
20230727,121300,184958233,391,392,392,391,926
20230727,121200,184596166,391,392,392,391,12811
20230727,121100,179585886,392,393,393,392,3575
20230727,121000,178181233,393,393,393,393,40
20230727,120900,178165513,395,395,395,395,0
20230727,120800,178165513,395,395,395,395,21
20230727,120700,178157218,394,394,395,394,1056
20230727,120600,177741153,394,394,394,394,627
20230727,120500,177494115,395,395,395,395,253
20230727,120400,177394180,395,394,395,394,4997
20230727,120300,175420375,394,394,394,394,1318
20230727,120200,174901083,394,394,394,394,0
20230727,120100,174901083,394,396,396,394,4273
20230727,120000,173216321,396,396,396,396,101
20230727,115900,173176325,397,397,397,394,17062
20230727,115800,166443149,396,396,396,396,0
20230727,115700,166443149,396,397,397,396,6092
20230727,115600,164030642,396,396,396,396,1256
20230727,115500,163533266,397,397,397,397,0
20230727,115400,163533266,397,397,397,397,1272
20230727,115300,163028282,397,397,397,397,0
20230727,115200,163028282,397,397,397,397,7020
20230727,115100,160241342,397,397,397,397,0
20230727,115000,160241342,397,397,397,397,0
20230727,114900,160241342,397,397,397,397,0
20230727,114800,160241342,397,397,397,397,26
20230727,114700,160231020,397,397,397,397,0
20230727,114600,160231020,397,397,397,397,0
20230727,114500,160231020,397,398,398,397,474
20230727,114400,160042607,398,398,398,398,50
20230727,114300,160022707,398,398,398,398,2
20230727,114200,160021911,398,398,398,398,0
20230727,114100,160021911,398,398,398,398,0
20230727,114000,160021911,398,398,398,398,150
20230727,113900,159962211,397,398,398,397,1000
20230727,113800,159565201,398,398,398,398,557
20230727,113700,159343515,398,398,398,398,2092
20230727,113600,158510899,398,398,398,398,0
20230727,113500,158510899,398,398,398,398,1
20230727,113400,158510501,398,398,398,398,10
20230727,113300,158506521,398,398,398,398,0
20230727,113200,158506521,398,398,398,398,6
20230727,113100,158504133,397,398,398,397,3170
20230727,113000,157242643,398,398,398,398,1
20230727,112900,157242245,397,397,397,397,5
20230727,112800,157240260,397,397,397,397,0
20230727,112700,157240260,397,397,397,397,154
20230727,112600,157179122,397,397,397,397,0
20230727,112500,157179122,397,399,399,397,849
20230727,112400,156841315,399,399,399,399,0
20230727,112300,156841315,399,399,399,399,2
20230727,112200,156840517,397,397,397,397,1137
20230727,112100,156389128,397,397,397,397,0
20230727,112000,156389128,397,397,397,397,0
20230727,111900,156389128,397,397,397,397,0
20230727,111800,156389128,397,399,399,397,1002
20230727,111700,155989332,397,397,397,397,707
20230727,111600,155708653,397,397,397,397,753
20230727,111500,155409712,397,397,397,397,102
20230727,111400,155369218,397,398,398,397,6223
20230727,111300,152896269,399,400,400,399,1045
20230727,111200,152478703,398,398,398,398,0
20230727,111100,152478703,398,398,398,398,0
20230727,111000,152478703,398,398,398,398,469
20230727,110900,152292041,398,400,400,398,13681
20230727,110800,146831452,400,401,401,400,620
20230727,110700,146583428,401,401,401,401,0
20230727,110600,146583428,401,400,401,398,20121
20230727,110500,138553478,402,402,402,402,39
20230727,110400,138537800,402,402,402,402,0
20230727,110300,138537800,402,401,402,401,555
20230727,110200,138314700,401,401,401,401,1
20230727,110100,138314299,400,400,400,400,0
20230727,110000,138314299,400,401,401,400,234
20230727,105900,138220662,400,400,400,400,0
20230727,105800,138220662,400,400,400,400,0
20230727,105700,138220662,400,402,402,400,4
20230727,105600,138219056,402,402,404,402,192
20230727,105500,138141863,402,402,402,402,1464
20230727,105400,137553335,400,400,401,400,1207
20230727,105300,137069873,401,400,401,400,1920
20230727,105200,136299992,400,401,401,400,1070
20230727,105100,135870923,399,399,399,399,0
20230727,105000,135870923,399,399,400,399,11805
20230727,104900,131149166,399,399,399,399,11667
20230727,104800,126494033,399,399,399,399,0
20230727,104700,126494033,399,399,399,399,0
20230727,104600,126494033,399,399,399,399,9
20230727,104500,126490442,398,398,398,398,0
20230727,104400,126490442,398,398,398,398,1
20230727,104300,126490044,399,399,399,399,301
20230727,104200,126369945,399,399,399,399,0
20230727,104100,126369945,399,399,399,399,0
20230727,104000,126369945,399,399,399,399,30
20230727,103900,126357975,399,399,399,399,150
20230727,103800,126298125,399,399,399,399,8251
20230727,103700,123005976,399,399,399,399,0
20230727,103600,123005976,399,400,400,399,1410
20230727,103500,122443286,400,400,400,399,315
20230727,103400,122317500,400,400,400,400,400
20230727,103300,122157500,400,400,400,399,52
20230727,103200,122136726,400,400,400,400,210
20230727,103100,122052726,400,399,400,399,2033
20230727,103000,121240539,399,400,400,398,9903
20230727,102900,117279935,399,399,399,399,2279
20230727,102800,116370614,399,399,399,399,260
20230727,102700,116266874,399,399,399,399,156
20230727,102600,116204630,399,399,399,399,0
20230727,102500,116204630,399,399,399,399,3
20230727,102400,116203433,399,398,399,398,5000
20230727,102300,114208971,398,398,398,398,0
20230727,102200,114208971,398,398,398,398,15
20230727,102100,114203001,397,397,397,397,255
20230727,102000,114101766,397,397,397,397,50
20230727,101900,114081916,397,397,397,397,110
20230727,101800,114038246,397,397,397,397,0
20230727,101700,114038246,397,397,397,397,3000
20230727,101600,112847246,396,396,396,396,0
20230727,101500,112847246,396,397,397,396,1068
20230727,101400,112423609,397,397,397,397,111
20230727,101300,112379542,397,397,397,396,12007
20230727,101200,107619329,397,398,399,397,235
20230727,101100,107525728,397,397,397,397,0
20230727,101000,107525728,397,397,397,397,6605
20230727,100900,104903543,397,396,397,396,1572
20230727,100800,104280961,396,396,396,396,0
20230727,100700,104280961,396,396,396,396,0
20230727,100600,104280961,396,396,396,396,1
20230727,100500,104280565,396,396,396,396,3025
20230727,100400,103082665,396,396,396,396,174
20230727,100300,103013761,396,396,396,396,1
20230727,100200,103013365,396,397,397,396,411
20230727,100100,102850608,397,396,397,396,1344
20230727,100000,102317044,395,397,397,395,118
20230727,095900,102270418,397,397,397,397,1
20230727,095800,102270021,396,396,396,396,4026
20230727,095700,100675725,395,395,395,395,1
20230727,095600,100675330,395,395,395,395,602
20230727,095500,100437540,396,396,396,396,18
20230727,095400,100430412,395,395,395,395,28
20230727,095300,100419352,395,395,395,395,0
20230727,095200,100419352,395,396,396,395,18830
20230727,095100,92981404,395,395,395,395,0
20230727,095000,92981404,395,397,397,395,1593
20230727,094900,92350046,397,397,397,397,1
20230727,094800,92349649,400,400,400,400,1
20230727,094700,92349249,397,397,397,397,0
20230727,094600,92349249,397,397,397,397,2
20230727,094500,92348455,400,397,400,397,35
20230727,094400,92334467,400,400,400,400,0
20230727,094300,92334467,400,400,400,400,0
20230727,094200,92334467,400,400,400,400,20
20230727,094100,92326467,400,400,400,400,276
20230727,094000,92216067,400,400,400,400,30
20230727,093900,92204067,399,399,399,398,7485
20230727,093800,89217794,399,399,399,399,26
20230727,093700,89207420,395,397,399,395,21797
20230727,093600,80571195,399,398,399,398,179
20230727,093500,80499952,399,400,400,398,933
20230727,093400,80127562,400,400,400,400,1130
20230727,093300,79675562,400,400,400,399,994
20230727,093200,79277982,403,401,403,401,6183
20230727,093100,76793716,400,399,400,398,9004
20230727,093000,73198704,399,398,400,398,10917
20230727,092900,68852257,398,397,398,397,6755
20230727,092800,66167522,398,397,398,397,9998
20230727,092700,62188819,397,395,397,395,12503
20230727,092600,57227129,395,395,395,395,10
20230727,092500,57223179,395,395,395,395,1833
20230727,092400,56499144,393,393,393,393,500
20230727,092300,56302644,393,393,393,393,0
20230727,092200,56302644,393,397,397,393,24686
20230727,092100,46525532,398,398,398,398,202
20230727,092000,46445136,398,398,398,398,2100
20230727,091900,45609336,398,396,398,396,1907
20230727,091800,44854158,396,395,396,395,3796
20230727,091700,43354626,395,395,395,395,2
20230727,091600,43353836,395,395,395,395,608
20230727,091500,43113676,395,393,395,393,9074
20230727,091400,39547552,392,395,395,392,2231
20230727,091300,38671626,395,395,395,395,709
20230727,091200,38391571,395,395,395,395,33
20230727,091100,38378536,394,391,394,390,8940
20230727,091000,34874484,390,393,393,390,13716
20230727,090900,29503980,393,394,395,393,3953
20230727,090800,27948623,395,397,398,395,12547
20230727,090700,22974906,398,398,399,398,11383
20230727,090600,18437094,401,398,401,397,11232
20230727,090500,13974036,398,398,398,398,100
20230727,090400,13934236,398,400,400,397,7533
20230727,090300,10934206,400,403,403,400,1133
20230727,090200,10479878,403,404,404,401,1247
20230727,090100,9977610,404,402,404,397,3847
20230727,090000,8440703,402,396,410,396,21002