stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,191400,896928619,580,580,580,580,34681
20230726,191300,896928619,580,580,580,580,0
20230726,191200,896928619,580,580,580,580,0
20230726,191100,896928619,580,580,580,580,0
20230726,191000,896928619,580,580,580,580,0
20230726,190900,896928619,580,580,580,580,0
20230726,190800,896928619,580,580,580,580,0
20230726,190700,896928619,580,580,580,580,0
20230726,190600,896928619,580,580,580,580,0
20230726,190500,896928619,580,580,580,580,0
20230726,190400,896928619,580,580,580,580,0
20230726,190300,896928619,580,580,580,580,0
20230726,190200,896928619,580,580,580,580,0
20230726,190100,896928619,580,580,580,580,0
20230726,190000,896928619,580,580,580,580,0
20230726,185900,896928619,580,580,580,580,0
20230726,185800,896928619,580,580,580,580,0
20230726,185700,896928619,580,580,580,580,0
20230726,185600,896928619,580,580,580,580,0
20230726,185500,896928619,580,580,580,580,0
20230726,185400,896928619,580,580,580,580,0
20230726,185300,896928619,580,580,580,580,0
20230726,185200,896928619,580,580,580,580,0
20230726,185100,896928619,580,580,580,580,0
20230726,185000,896928619,580,580,580,580,0
20230726,184900,896928619,580,580,580,580,0
20230726,184800,896928619,580,580,580,580,0
20230726,184700,896928619,580,580,580,580,0
20230726,184600,896928619,580,580,580,580,0
20230726,184500,896928619,580,580,580,580,0
20230726,184400,896928619,580,580,580,580,34681
20230726,184300,896928619,580,580,580,580,0
20230726,184200,896928619,580,580,580,580,0
20230726,184100,896928619,580,580,580,580,0
20230726,184000,896928619,580,580,580,580,0
20230726,183900,896928619,580,580,580,580,0
20230726,183800,896928619,580,580,580,580,0
20230726,183700,896928619,580,580,580,580,0
20230726,183600,896928619,580,580,580,580,0
20230726,183500,896928619,580,580,580,580,0
20230726,183400,896928619,580,580,580,580,0
20230726,183300,896928619,580,580,580,580,0
20230726,183200,896928619,580,580,580,580,0
20230726,183100,896928619,580,580,580,580,0
20230726,183000,896928619,580,580,580,580,0
20230726,182900,896928619,580,580,580,580,0
20230726,182800,896928619,580,580,580,580,0
20230726,182700,896928619,580,580,580,580,0
20230726,182600,896928619,580,580,580,580,0
20230726,182500,896928619,580,580,580,580,0
20230726,182400,896928619,580,580,580,580,0
20230726,182300,896928619,580,580,580,580,0
20230726,182200,896928619,580,580,580,580,0
20230726,182100,896928619,580,580,580,580,0
20230726,182000,896928619,580,580,580,580,0
20230726,181900,896928619,580,580,580,580,0
20230726,181800,896928619,580,580,580,580,0
20230726,181700,896928619,580,580,580,580,0
20230726,181600,896928619,580,580,580,580,0
20230726,181500,896928619,580,580,580,580,0
20230726,181400,896928619,580,580,580,580,34681
20230726,181300,896928619,580,580,580,580,0
20230726,181200,896928619,580,580,580,580,0
20230726,181100,896928619,580,580,580,580,0
20230726,181000,896928619,580,580,580,580,0
20230726,180900,896928619,580,580,580,580,0
20230726,180800,896928619,580,580,580,580,0
20230726,180700,896928619,580,580,580,580,0
20230726,180600,896928619,580,580,580,580,0
20230726,180500,896928619,580,580,580,580,0
20230726,180400,896928619,580,580,580,580,0
20230726,180300,896928619,580,580,580,580,0
20230726,180200,896928619,580,580,580,580,0
20230726,180100,896928619,580,580,580,580,0
20230726,180000,896928619,580,580,580,580,0
20230726,175900,896928619,580,580,580,580,0
20230726,175800,896928619,580,580,580,580,0
20230726,175700,896928619,580,580,580,580,0
20230726,175600,896928619,580,580,580,580,0
20230726,175500,896928619,580,580,580,580,0
20230726,175400,896928619,580,580,580,580,0
20230726,175300,896928619,580,580,580,580,0
20230726,175200,896928619,580,580,580,580,0
20230726,175100,896928619,580,580,580,580,0
20230726,175000,896928619,580,580,580,580,0
20230726,174900,896928619,580,580,580,580,0
20230726,174800,896928619,580,580,580,580,0
20230726,174700,896928619,580,580,580,580,0
20230726,174600,896928619,580,580,580,580,0
20230726,174500,896928619,580,580,580,580,0
20230726,174400,896928619,580,580,580,580,34681
20230726,174300,896928619,580,580,580,580,0
20230726,174200,896928619,580,580,580,580,0
20230726,174100,896928619,580,580,580,580,0
20230726,174000,896928619,580,580,580,580,0
20230726,173900,896928619,580,580,580,580,0
20230726,173800,896928619,580,580,580,580,0
20230726,173700,896928619,580,580,580,580,0
20230726,173600,896928619,580,580,580,580,0
20230726,173500,896928619,580,580,580,580,0
20230726,173400,896928619,580,580,580,580,0
20230726,173300,896928619,580,580,580,580,0
20230726,173200,896928619,580,580,580,580,0
20230726,173100,896928619,580,580,580,580,0
20230726,173000,896928619,580,580,580,580,0
20230726,172900,896928619,580,580,580,580,0
20230726,172800,896928619,580,580,580,580,0
20230726,172700,896928619,580,580,580,580,0
20230726,172600,896928619,580,580,580,580,0
20230726,172500,896928619,580,580,580,580,0
20230726,172400,896928619,580,580,580,580,0
20230726,172300,896928619,580,580,580,580,0
20230726,172200,896928619,580,580,580,580,0
20230726,172100,896928619,580,580,580,580,0
20230726,172000,896928619,580,580,580,580,0
20230726,171900,896928619,580,580,580,580,0
20230726,171800,896928619,580,580,580,580,0
20230726,171700,896928619,580,580,580,580,0
20230726,171600,896928619,580,580,580,580,0
20230726,171500,896928619,580,580,580,580,0
20230726,171400,896928619,580,580,580,580,34681
20230726,171300,896928619,580,580,580,580,0
20230726,171200,896928619,580,580,580,580,0
20230726,171100,896928619,580,580,580,580,0
20230726,171000,896928619,580,580,580,580,0
20230726,170900,896928619,580,580,580,580,0
20230726,170800,896928619,580,580,580,580,0
20230726,170700,896928619,580,580,580,580,0
20230726,170600,896928619,580,580,580,580,0
20230726,170500,896928619,580,580,580,580,0
20230726,170400,896928619,580,580,580,580,0
20230726,170300,896928619,580,580,580,580,0
20230726,170200,896928619,580,580,580,580,0
20230726,170100,896928619,580,580,580,580,0
20230726,170000,896928619,580,580,580,580,0
20230726,165900,896928619,580,580,580,580,0
20230726,165800,896928619,580,580,580,580,0
20230726,165700,896928619,580,580,580,580,0
20230726,165600,896928619,580,580,580,580,0
20230726,165500,896928619,580,580,580,580,0
20230726,165400,896928619,580,580,580,580,0
20230726,165300,896928619,580,580,580,580,0
20230726,165200,896928619,580,580,580,580,0
20230726,165100,896928619,580,580,580,580,0
20230726,165000,896928619,580,580,580,580,0
20230726,164900,896928619,580,580,580,580,0
20230726,164800,896928619,580,580,580,580,0
20230726,164700,896928619,580,580,580,580,0
20230726,164600,896928619,580,580,580,580,0
20230726,164500,896928619,580,580,580,580,0
20230726,164400,896928619,580,580,580,580,34681
20230726,164300,896928619,580,580,580,580,0
20230726,164200,896928619,580,580,580,580,0
20230726,164100,896928619,580,580,580,580,0
20230726,164000,896928619,580,580,580,580,0
20230726,163900,896928619,580,580,580,580,0
20230726,163800,896928619,580,580,580,580,0
20230726,163700,896928619,580,580,580,580,0
20230726,163600,896928619,580,580,580,580,0
20230726,163500,896928619,580,580,580,580,0
20230726,163400,896928619,580,580,580,580,0
20230726,163300,896928619,580,580,580,580,0
20230726,163200,896928619,580,580,580,580,0
20230726,163100,896928619,580,580,580,580,0
20230726,163000,896928619,580,580,580,580,0
20230726,162900,896928619,580,580,580,580,0
20230726,162800,896928619,580,580,580,580,0
20230726,162700,896928619,580,580,580,580,0
20230726,162600,896928619,580,580,580,580,0
20230726,162500,896928619,580,580,580,580,0
20230726,162400,896928619,580,580,580,580,0
20230726,162300,896928619,580,580,580,580,0
20230726,162200,896928619,580,580,580,580,0
20230726,162100,896928619,580,580,580,580,0
20230726,162000,896928619,580,580,580,580,0
20230726,161900,896928619,580,580,580,580,0
20230726,161800,896928619,580,580,580,580,0
20230726,161700,896928619,580,580,580,580,0
20230726,161600,896928619,580,580,580,580,0
20230726,161500,896928619,580,580,580,580,0
20230726,161400,896928619,580,580,580,580,34681
20230726,161300,896928619,580,580,580,580,0
20230726,161200,896928619,580,580,580,580,0
20230726,161100,896928619,580,580,580,580,0
20230726,161000,896928619,580,580,580,580,0
20230726,160900,896928619,580,580,580,580,0
20230726,160800,896928619,580,580,580,580,0
20230726,160700,896928619,580,580,580,580,0
20230726,160600,896928619,580,580,580,580,0
20230726,160500,896928619,580,580,580,580,0
20230726,160400,896928619,580,580,580,580,0
20230726,160300,896928619,580,580,580,580,0
20230726,160200,896928619,580,580,580,580,0
20230726,160100,896928619,580,580,580,580,0
20230726,160000,896928619,580,580,580,580,0
20230726,155900,896928619,580,580,580,580,0
20230726,155800,896928619,580,580,580,580,0
20230726,155700,896928619,580,580,580,580,0
20230726,155600,896928619,580,580,580,580,0
20230726,155500,896928619,580,580,580,580,0
20230726,155400,896928619,580,580,580,580,0
20230726,155300,896928619,580,580,580,580,0
20230726,155200,896928619,580,580,580,580,0
20230726,155100,896928619,580,580,580,580,0
20230726,155000,896928619,580,580,580,580,0
20230726,154900,896928619,580,580,580,580,0
20230726,154800,896928619,580,580,580,580,0
20230726,154700,896928619,580,580,580,580,0
20230726,154600,896928619,580,580,580,580,0
20230726,154500,896928619,580,580,580,580,0
20230726,154400,896928619,580,580,580,580,34681
20230726,154300,896928619,580,580,580,580,0
20230726,154200,896928619,580,580,580,580,0
20230726,154100,896928619,580,580,580,580,0
20230726,154000,896928619,580,580,580,580,0
20230726,153900,896928619,580,580,580,580,0
20230726,153800,896928619,580,580,580,580,0
20230726,153700,896928619,580,580,580,580,0
20230726,153600,896928619,580,580,580,580,0
20230726,153500,896928619,580,580,580,580,0
20230726,153400,896928619,580,580,580,580,0
20230726,153300,896928619,580,580,580,580,0
20230726,153200,896928619,580,580,580,580,0
20230726,153100,896928619,580,580,580,580,0
20230726,153000,896928619,580,580,580,580,34681
20230726,152900,876813639,584,584,584,584,0
20230726,152800,876813639,584,584,584,584,0
20230726,152700,876813639,584,584,584,584,0
20230726,152600,876813639,584,584,584,584,0
20230726,152500,876813639,584,584,584,584,0
20230726,152400,876813639,584,584,584,584,0
20230726,152300,876813639,584,584,584,584,0
20230726,152200,876813639,584,584,584,584,0
20230726,152100,876813639,584,584,584,584,0
20230726,152000,876813639,584,584,584,584,0
20230726,151900,876813639,584,584,584,584,2651
20230726,151800,875265455,588,588,588,582,25415
20230726,151700,860434838,584,588,588,584,48592
20230726,151600,831967315,586,582,586,581,55774
20230726,151500,799386764,584,584,584,584,2194
20230726,151400,798105468,582,584,584,582,3468
20230726,151300,796085672,585,584,585,584,10163
20230726,151200,790150378,584,584,585,583,11597
20230726,151100,783377460,584,584,584,584,9842
20230726,151000,777629732,584,587,587,582,13911
20230726,150900,769518423,588,588,588,588,70
20230726,150800,769477263,588,588,588,588,200
20230726,150700,769359663,588,588,588,588,0
20230726,150600,769359663,588,591,591,588,2494
20230726,150500,767890703,589,591,591,589,5
20230726,150400,767887750,591,590,591,590,1869
20230726,150300,766784840,590,589,590,586,197
20230726,150200,766669252,589,588,590,586,266
20230726,150100,766512857,590,590,590,590,1
20230726,150000,766512267,589,588,589,588,2314
20230726,145900,765150352,588,588,588,588,0
20230726,145800,765150352,588,589,589,588,2563
20230726,145700,763642714,589,586,589,586,5052
20230726,145600,760679464,586,585,586,584,5016
20230726,145500,757749701,586,586,586,586,1
20230726,145400,757749115,586,588,588,584,11904
20230726,145300,750781836,588,588,588,587,3323
20230726,145200,748829596,589,589,589,587,5176
20230726,145100,745783939,585,588,594,584,7494
20230726,145000,741394413,597,588,597,586,1316
20230726,144900,740619067,591,591,591,591,1
20230726,144800,740618476,584,588,588,584,2000
20230726,144700,739448869,591,591,591,591,275
20230726,144600,739286344,583,583,583,583,0
20230726,144500,739286344,583,595,595,583,7502
20230726,144400,734903025,583,594,595,583,13001
20230726,144300,727267308,598,598,598,598,1
20230726,144200,727266710,598,593,598,593,683
20230726,144100,726861176,593,595,598,593,353
20230726,144000,726651370,595,595,595,595,100
20230726,143900,726591870,599,599,599,599,0
20230726,143800,726591870,599,599,599,599,0
20230726,143700,726591870,599,598,599,598,3440
20230726,143600,724533412,598,596,598,596,642
20230726,143500,724150580,596,595,596,595,1532
20230726,143400,723237977,596,595,596,595,338
20230726,143300,723036744,594,594,596,594,1234
20230726,143200,722302274,594,594,594,594,57
20230726,143100,722268416,594,595,595,594,4587
20230726,143000,719539351,596,596,596,596,1718
20230726,142900,718515423,599,599,599,599,165
20230726,142800,718416588,598,594,598,594,19093
20230726,142700,707042083,594,595,595,593,7950
20230726,142600,702315417,595,593,595,593,3789
20230726,142500,700067075,592,590,592,590,1920
20230726,142400,698931326,591,589,591,589,3107
20230726,142300,697098274,589,588,589,588,1865
20230726,142200,696000793,585,585,585,585,0
20230726,142100,696000793,585,587,587,585,1101
20230726,142000,695354705,588,588,588,588,212
20230726,141900,695230049,589,588,589,588,702
20230726,141800,694817271,588,588,588,588,1
20230726,141700,694816683,585,587,587,585,2
20230726,141600,694815511,585,583,585,583,4847
20230726,141500,691982393,583,583,583,580,450
20230726,141400,691721357,583,583,583,583,1
20230726,141300,691720774,582,579,582,579,2707
20230726,141200,690151363,579,579,579,579,1000
20230726,141100,689572363,579,579,579,579,0
20230726,141000,689572363,579,579,579,579,0
20230726,140900,689572363,579,579,579,579,2
20230726,140800,689571205,579,580,580,579,2
20230726,140700,689570046,579,579,579,579,237
20230726,140600,689432823,580,580,580,580,320
20230726,140500,689247223,580,582,582,580,670
20230726,140400,688858583,582,582,582,582,1
20230726,140300,688858001,573,575,578,573,30250
20230726,140200,671379037,578,576,578,576,2
20230726,140100,671377883,575,575,575,575,13
20230726,140000,671370408,575,570,575,569,9398
20230726,135900,666011584,570,571,571,570,10700
20230726,135800,659910100,570,576,576,570,20000
20230726,135700,648460029,581,578,581,578,1494
20230726,135600,647596194,578,578,578,576,452
20230726,135500,647335138,577,578,578,576,1534
20230726,135400,646451259,578,578,578,578,177
20230726,135300,646348953,578,581,581,578,3607
20230726,135200,644257185,579,581,581,579,1292
20230726,135100,643508553,585,585,585,585,0
20230726,135000,643508553,585,585,585,585,0
20230726,134900,643508553,585,585,585,585,43
20230726,134800,643483398,585,582,585,578,9990
20230726,134700,637698551,578,587,588,578,21201
20230726,134600,625413350,587,587,587,587,220
20230726,134500,625284210,587,587,588,587,1840
20230726,134400,624203619,587,583,587,583,1758
20230726,134300,623176701,583,583,583,583,1338
20230726,134200,622396647,583,583,583,583,455
20230726,134100,622131382,578,581,581,578,22260
20230726,134000,609242309,580,583,583,580,14850
20230726,133900,600623045,583,584,584,583,3500
20230726,133800,598582242,584,584,584,584,161
20230726,133700,598488218,584,587,587,584,3533
20230726,133600,596419714,587,586,587,586,513
20230726,133500,596119094,586,586,586,586,73
20230726,133400,596076316,586,586,586,586,9
20230726,133300,596071042,587,587,587,587,1
20230726,133200,596070455,585,585,585,585,0
20230726,133100,596070455,585,588,588,584,3700
20230726,133000,593901843,590,590,590,590,110
20230726,132900,593836943,588,587,588,587,204
20230726,132800,593716995,587,587,587,587,54
20230726,132700,593685297,588,588,588,588,61
20230726,132600,593649429,592,592,592,592,0
20230726,132500,593649429,592,592,592,592,40
20230726,132400,593625749,590,587,590,587,11303
20230726,132300,586962742,587,585,587,585,910
20230726,132200,586429926,585,585,585,585,0
20230726,132100,586429926,585,585,585,585,735
20230726,132000,585999951,585,585,586,585,1978
20230726,131900,584842811,585,581,585,580,1712
20230726,131800,583845294,580,585,585,580,13449
20230726,131700,576035114,585,586,587,585,5505
20230726,131600,572814677,586,586,586,586,23
20230726,131500,572801199,585,585,585,585,0
20230726,131400,572801199,585,583,585,583,599
20230726,131300,572451584,585,585,585,585,4800
20230726,131200,569643584,583,583,583,583,0
20230726,131100,569643584,583,583,585,583,2898
20230726,131000,567954048,584,585,585,584,877
20230726,130900,567441878,584,583,584,583,1313
20230726,130800,566675174,587,587,587,587,531
20230726,130700,566363477,587,587,587,587,808
20230726,130600,565889181,587,584,587,584,60
20230726,130500,565853964,587,587,587,587,0
20230726,130400,565853964,587,587,587,587,2031
20230726,130300,564661767,585,585,586,585,1759
20230726,130200,563632751,585,585,585,585,824
20230726,130100,563150711,585,585,585,585,2000
20230726,130000,561980711,585,584,585,584,2002
20230726,125900,560809543,585,584,585,580,11091
20230726,125800,554353999,584,584,584,583,736
20230726,125700,553924301,583,584,584,583,268
20230726,125600,553767813,582,582,582,582,2000
20230726,125500,552603813,583,583,583,582,1191
20230726,125400,551910313,583,583,583,583,115
20230726,125300,551843268,583,583,583,583,362
20230726,125200,551632222,582,582,582,582,187
20230726,125100,551523388,582,581,582,580,4001
20230726,125000,549202794,580,582,582,580,2423
20230726,124900,547795463,582,582,582,582,0
20230726,124800,547795463,582,582,582,582,7
20230726,124700,547791389,581,581,581,579,11835
20230726,124600,540929819,580,581,581,580,2865
20230726,124500,539267987,580,586,586,580,19064
20230726,124400,528189419,586,587,587,585,7064
20230726,124300,524050274,586,586,586,586,0
20230726,124200,524050274,586,587,588,586,4045
20230726,124100,521677644,590,590,590,590,0
20230726,124000,521677644,590,588,590,587,1001
20230726,123900,521090016,590,590,590,590,0
20230726,123800,521090016,590,588,590,588,964
20230726,123700,520523182,588,588,588,588,12
20230726,123600,520516126,590,590,590,590,358
20230726,123500,520304906,592,592,594,592,291
20230726,123400,520132486,592,591,592,591,1304
20230726,123300,519361818,588,588,588,588,10
20230726,123200,519355938,587,588,592,587,9214
20230726,123100,513941619,588,588,588,588,2659
20230726,123000,512378127,588,591,591,587,10630
20230726,122900,506120305,595,594,595,594,388
20230726,122800,505889832,590,594,594,590,6001
20230726,122700,502343478,595,594,595,594,62
20230726,122600,502306649,594,596,596,594,688
20230726,122500,501897289,597,597,597,597,1000
20230726,122400,501300289,597,597,597,597,90
20230726,122300,501246559,597,597,597,597,1
20230726,122200,501245962,598,598,598,595,4538
20230726,122100,498541062,598,598,598,598,11
20230726,122000,498534484,596,598,598,596,1956
20230726,121900,497368434,598,598,598,598,100
20230726,121800,497308634,597,597,597,597,828
20230726,121700,496814318,597,598,598,597,5128
20230726,121600,493747899,599,599,599,599,500
20230726,121500,493448399,598,597,598,597,8
20230726,121400,493443620,599,599,599,599,0
20230726,121300,493443620,599,599,599,599,101
20230726,121200,493383121,599,598,599,598,37
20230726,121100,493360959,599,599,599,599,0
20230726,121000,493360959,599,599,599,599,0
20230726,120900,493360959,599,599,599,599,0
20230726,120800,493360959,599,599,599,599,30
20230726,120700,493342989,599,599,599,599,0
20230726,120600,493342989,599,599,599,599,0
20230726,120500,493342989,599,599,599,599,430
20230726,120400,493085419,599,599,599,599,95
20230726,120300,493028514,599,598,599,598,8442
20230726,120200,487971865,599,599,599,599,0
20230726,120100,487971865,599,599,599,599,1
20230726,120000,487971266,599,599,599,599,0
20230726,115900,487971266,599,599,599,599,1
20230726,115800,487970667,595,598,598,595,930
20230726,115700,487416661,599,600,600,599,2
20230726,115600,487415462,600,600,600,600,11
20230726,115500,487408862,601,601,602,600,969
20230726,115400,486827386,601,601,601,600,39
20230726,115300,486803956,600,599,600,599,228
20230726,115200,486667160,600,599,600,599,15
20230726,115100,486658174,600,600,600,600,100
20230726,115000,486598174,600,597,600,596,183
20230726,114900,486488783,597,597,598,597,104
20230726,114800,486426692,597,597,597,597,0
20230726,114700,486426692,597,598,598,597,2095
20230726,114600,485173883,598,599,599,598,213
20230726,114500,485046507,600,600,600,600,0
20230726,114400,485046507,600,600,600,600,2
20230726,114300,485045307,598,598,598,598,250
20230726,114200,484895807,598,599,599,598,1242
20230726,114100,484152891,599,601,601,599,419
20230726,114000,483901491,602,602,602,602,0
20230726,113900,483901491,602,602,602,602,0
20230726,113800,483901491,602,598,602,590,6013
20230726,113700,480345984,604,599,605,592,5351
20230726,113600,477164026,599,607,607,599,5055
20230726,113500,474133740,604,608,608,604,102
20230726,113400,474072124,608,604,608,604,12
20230726,113300,474064842,603,607,607,600,5133
20230726,113200,470983701,608,607,608,607,18
20230726,113100,470972765,607,607,608,605,2572
20230726,113000,469411995,607,606,607,606,30
20230726,112900,469393795,606,603,606,603,571
20230726,112800,469049456,603,601,603,601,2000
20230726,112700,467844056,603,603,603,603,0
20230726,112600,467844056,603,599,603,599,289
20230726,112500,467670939,603,603,603,603,0
20230726,112400,467670939,603,599,604,599,2096
20230726,112300,466415091,592,603,604,592,5737
20230726,112200,462980461,603,603,603,597,2324
20230726,112100,461587999,601,604,605,596,3252
20230726,112000,459640996,603,603,603,603,51
20230726,111900,459610243,597,605,605,597,11
20230726,111800,459603645,607,607,607,607,0
20230726,111700,459603645,607,605,607,605,1201
20230726,111600,458877038,597,603,603,597,3000
20230726,111500,457079593,607,606,607,605,1329
20230726,111400,456274295,610,606,610,606,8
20230726,111300,456269437,607,605,607,605,3132
20230726,111200,454368582,605,602,605,602,3576
20230726,111100,452205252,605,605,605,605,0
20230726,111000,452205252,605,605,605,605,11
20230726,110900,452198597,605,605,605,605,1
20230726,110800,452197992,605,605,605,605,204
20230726,110700,452074572,601,601,601,601,2000
20230726,110600,450872572,601,601,601,601,0
20230726,110500,450872572,601,601,601,601,0
20230726,110400,450872572,601,601,601,601,0
20230726,110300,450872572,601,601,601,601,3000
20230726,110200,449069572,605,602,605,601,20619
20230726,110100,436605876,601,598,601,598,1273
20230726,110000,435841849,598,598,598,598,571
20230726,105900,435500391,598,599,599,598,336
20230726,105800,435299223,599,599,599,597,1864
20230726,105700,434183112,599,601,601,599,244
20230726,105600,434036854,601,602,602,601,348
20230726,105500,433827458,603,600,603,600,4700
20230726,105400,431007392,598,597,598,597,2338
20230726,105300,429609363,593,597,599,593,1513
20230726,105200,428710309,597,596,600,595,3931
20230726,105100,426368027,598,594,598,592,6190
20230726,105000,422693049,593,586,593,582,10073
20230726,104900,416746228,581,585,586,579,18009
20230726,104800,406282418,585,593,593,585,7056
20230726,104700,402151732,593,592,593,592,51
20230726,104600,402121490,593,592,594,592,1002
20230726,104500,401527367,594,593,594,593,1154
20230726,104400,400842615,593,593,593,593,500
20230726,104300,400546115,594,589,594,588,7256
20230726,104200,396274862,590,589,590,586,7134
20230726,104100,392085290,590,585,590,585,3
20230726,104000,392083526,590,586,590,581,11315
20230726,103900,385458366,590,590,590,590,0
20230726,103800,385458366,590,588,590,584,3000
20230726,103700,383697518,590,589,590,589,501
20230726,103600,383401933,590,595,595,590,4628
20230726,103500,380670402,595,595,595,595,1
20230726,103400,380669807,589,588,589,585,23747
20230726,103300,366764450,587,590,590,587,3444
20230726,103200,364735187,586,592,592,585,47314
20230726,103100,337027589,592,596,596,590,3587
20230726,103000,334906979,596,596,596,591,281
20230726,102900,334739509,596,595,596,595,106
20230726,102800,334676419,596,595,596,595,78
20230726,102700,334629942,597,595,597,591,5303
20230726,102600,331475481,597,597,597,597,400
20230726,102500,331236681,597,598,598,597,1200
20230726,102400,330519561,599,598,599,596,1515
20230726,102300,329613704,598,599,599,597,477
20230726,102200,329328621,598,600,600,598,254
20230726,102100,329176720,597,597,597,597,305
20230726,102000,328994635,600,599,600,599,418
20230726,101900,328743883,594,591,594,590,7123
20230726,101800,324524443,594,593,594,587,2623
20230726,101700,322974359,593,593,594,588,4708
20230726,101600,320195629,594,582,600,582,4331
20230726,101500,317673743,582,582,582,582,0
20230726,101400,317673743,582,595,602,582,10006
20230726,101300,311749088,595,601,602,593,54760
20230726,101200,279067412,601,603,603,601,6037
20230726,101100,275434138,600,600,601,598,14500
20230726,101000,266723953,600,605,605,600,18500
20230726,100900,255609355,605,608,609,605,1500
20230726,100800,254699941,609,606,609,604,1500
20230726,100700,253791367,610,610,610,602,64681
20230726,100600,214559298,610,612,612,610,2224
20230726,100500,213202538,611,611,611,611,0
20230726,100400,213202538,611,613,613,610,690
20230726,100300,212781045,615,614,615,614,1000
20230726,100200,212166076,619,619,619,619,1
20230726,100100,212165457,619,612,619,608,868
20230726,100000,211634350,616,616,616,616,1
20230726,095900,211633734,611,613,614,611,7009
20230726,095800,207345935,613,614,614,611,4000
20230726,095700,204893801,613,610,617,609,24503
20230726,095600,189918909,610,623,623,610,43800
20230726,095500,163153878,613,625,625,613,12202
20230726,095400,155644004,620,623,623,620,510
20230726,095300,155327756,624,622,624,622,15013
20230726,095200,145978417,619,619,619,619,0
20230726,095100,145978417,619,619,619,619,10822
20230726,095000,139279599,619,620,620,618,424
20230726,094900,139017141,620,623,623,620,1646
20230726,094800,137996615,625,624,625,624,600
20230726,094700,137622115,624,624,624,624,1000
20230726,094600,136998115,624,625,625,624,24
20230726,094500,136983138,625,623,625,623,38
20230726,094400,136959460,623,622,623,620,1412
20230726,094300,136080918,622,618,622,618,287
20230726,094200,135903548,615,618,619,615,13550
20230726,094100,127560285,624,624,624,624,5216
20230726,094000,124305501,624,619,624,615,5804
20230726,093900,120718383,618,624,624,616,37823
20230726,093800,97306848,622,625,625,622,7976
20230726,093700,92329224,628,630,630,628,2
20230726,093600,92327966,625,625,625,625,7
20230726,093500,92323591,627,629,630,627,3269
20230726,093400,90266695,629,629,629,629,1
20230726,093300,90266066,627,627,627,627,2003
20230726,093200,89010185,627,625,627,624,6027
20230726,093100,85248286,624,623,624,620,10284
20230726,093000,78837669,623,624,624,622,4887
20230726,092900,75793478,624,625,625,624,5320
20230726,092800,72472946,625,625,625,625,166
20230726,092700,72369196,625,625,625,625,0
20230726,092600,72369196,625,628,628,625,6500
20230726,092500,68306455,628,622,628,622,705
20230726,092400,67865328,622,625,625,622,461
20230726,092300,67578155,626,627,627,626,2
20230726,092200,67576902,628,629,629,628,1275
20230726,092100,66774928,634,634,634,634,0
20230726,092000,66774928,634,630,634,630,230
20230726,091900,66629116,634,634,634,634,143
20230726,091800,66538454,635,631,635,631,3629
20230726,091700,64237540,631,628,631,628,1259
20230726,091600,63445606,629,629,630,629,3442
20230726,091500,61280088,629,628,631,628,9538
20230726,091400,55279394,628,626,629,626,4441
20230726,091300,52494855,627,628,628,616,3178
20230726,091200,50523312,628,620,628,620,1027
20230726,091100,49884594,628,622,628,615,10001
20230726,091000,43704891,632,629,632,620,8981
20230726,090900,38082761,635,637,637,635,2
20230726,090800,38081489,637,639,639,627,4324
20230726,090700,35363669,627,637,642,626,30711
20230726,090600,15910566,637,641,645,637,8943
20230726,090500,10187737,646,646,646,646,2202
20230726,090400,8765245,646,646,647,646,204
20230726,090300,8633259,648,642,648,642,216
20230726,090200,8494509,649,649,649,638,150
20230726,090100,8398765,649,646,649,628,12782
20230726,090000,297644,649,646,649,646,460