stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,191500,803824398,561,561,561,561,3625
20230727,191400,803824398,561,561,561,561,0
20230727,191300,803824398,561,561,561,561,0
20230727,191200,803824398,561,561,561,561,0
20230727,191100,803824398,561,561,561,561,0
20230727,191000,803824398,561,561,561,561,0
20230727,190900,803824398,561,561,561,561,0
20230727,190800,803824398,561,561,561,561,0
20230727,190700,803824398,561,561,561,561,0
20230727,190600,803824398,561,561,561,561,0
20230727,190500,803824398,561,561,561,561,0
20230727,190400,803824398,561,561,561,561,0
20230727,190300,803824398,561,561,561,561,0
20230727,190200,803824398,561,561,561,561,0
20230727,190100,803824398,561,561,561,561,0
20230727,190000,803824398,561,561,561,561,0
20230727,185900,803824398,561,561,561,561,0
20230727,185800,803824398,561,561,561,561,0
20230727,185700,803824398,561,561,561,561,0
20230727,185600,803824398,561,561,561,561,0
20230727,185500,803824398,561,561,561,561,0
20230727,185400,803824398,561,561,561,561,0
20230727,185300,803824398,561,561,561,561,0
20230727,185200,803824398,561,561,561,561,0
20230727,185100,803824398,561,561,561,561,0
20230727,185000,803824398,561,561,561,561,0
20230727,184900,803824398,561,561,561,561,0
20230727,184800,803824398,561,561,561,561,0
20230727,184700,803824398,561,561,561,561,0
20230727,184600,803824398,561,561,561,561,0
20230727,184500,803824398,561,561,561,561,3625
20230727,184400,803824398,561,561,561,561,0
20230727,184300,803824398,561,561,561,561,0
20230727,184200,803824398,561,561,561,561,0
20230727,184100,803824398,561,561,561,561,0
20230727,184000,803824398,561,561,561,561,0
20230727,183900,803824398,561,561,561,561,0
20230727,183800,803824398,561,561,561,561,0
20230727,183700,803824398,561,561,561,561,0
20230727,183600,803824398,561,561,561,561,0
20230727,183500,803824398,561,561,561,561,0
20230727,183400,803824398,561,561,561,561,0
20230727,183300,803824398,561,561,561,561,0
20230727,183200,803824398,561,561,561,561,0
20230727,183100,803824398,561,561,561,561,0
20230727,183000,803824398,561,561,561,561,0
20230727,182900,803824398,561,561,561,561,0
20230727,182800,803824398,561,561,561,561,0
20230727,182700,803824398,561,561,561,561,0
20230727,182600,803824398,561,561,561,561,0
20230727,182500,803824398,561,561,561,561,0
20230727,182400,803824398,561,561,561,561,0
20230727,182300,803824398,561,561,561,561,0
20230727,182200,803824398,561,561,561,561,0
20230727,182100,803824398,561,561,561,561,0
20230727,182000,803824398,561,561,561,561,0
20230727,181900,803824398,561,561,561,561,0
20230727,181800,803824398,561,561,561,561,0
20230727,181700,803824398,561,561,561,561,0
20230727,181600,803824398,561,561,561,561,0
20230727,181500,803824398,561,561,561,561,3625
20230727,181400,803824398,561,561,561,561,0
20230727,181300,803824398,561,561,561,561,0
20230727,181200,803824398,561,561,561,561,0
20230727,181100,803824398,561,561,561,561,0
20230727,181000,803824398,561,561,561,561,0
20230727,180900,803824398,561,561,561,561,0
20230727,180800,803824398,561,561,561,561,0
20230727,180700,803824398,561,561,561,561,0
20230727,180600,803824398,561,561,561,561,0
20230727,180500,803824398,561,561,561,561,0
20230727,180400,803824398,561,561,561,561,0
20230727,180300,803824398,561,561,561,561,0
20230727,180200,803824398,561,561,561,561,0
20230727,180100,803824398,561,561,561,561,0
20230727,180000,803824398,561,561,561,561,0
20230727,175900,803824398,561,561,561,561,0
20230727,175800,803824398,561,561,561,561,0
20230727,175700,803824398,561,561,561,561,0
20230727,175600,803824398,561,561,561,561,0
20230727,175500,803824398,561,561,561,561,0
20230727,175400,803824398,561,561,561,561,0
20230727,175300,803824398,561,561,561,561,0
20230727,175200,803824398,561,561,561,561,0
20230727,175100,803824398,561,561,561,561,0
20230727,175000,803824398,561,561,561,561,0
20230727,174900,803824398,561,561,561,561,0
20230727,174800,803824398,561,561,561,561,0
20230727,174700,803824398,561,561,561,561,0
20230727,174600,803824398,561,561,561,561,0
20230727,174500,803824398,561,561,561,561,3625
20230727,174400,803824398,561,561,561,561,0
20230727,174300,803824398,561,561,561,561,0
20230727,174200,803824398,561,561,561,561,0
20230727,174100,803824398,561,561,561,561,0
20230727,174000,803824398,561,561,561,561,0
20230727,173900,803824398,561,561,561,561,0
20230727,173800,803824398,561,561,561,561,0
20230727,173700,803824398,561,561,561,561,0
20230727,173600,803824398,561,561,561,561,0
20230727,173500,803824398,561,561,561,561,0
20230727,173400,803824398,561,561,561,561,0
20230727,173300,803824398,561,561,561,561,0
20230727,173200,803824398,561,561,561,561,0
20230727,173100,803824398,561,561,561,561,0
20230727,173000,803824398,561,561,561,561,0
20230727,172900,803824398,561,561,561,561,0
20230727,172800,803824398,561,561,561,561,0
20230727,172700,803824398,561,561,561,561,0
20230727,172600,803824398,561,561,561,561,0
20230727,172500,803824398,561,561,561,561,0
20230727,172400,803824398,561,561,561,561,0
20230727,172300,803824398,561,561,561,561,0
20230727,172200,803824398,561,561,561,561,0
20230727,172100,803824398,561,561,561,561,0
20230727,172000,803824398,561,561,561,561,0
20230727,171900,803824398,561,561,561,561,0
20230727,171800,803824398,561,561,561,561,0
20230727,171700,803824398,561,561,561,561,0
20230727,171600,803824398,561,561,561,561,0
20230727,171500,803824398,561,561,561,561,3625
20230727,171400,803824398,561,561,561,561,0
20230727,171300,803824398,561,561,561,561,0
20230727,171200,803824398,561,561,561,561,0
20230727,171100,803824398,561,561,561,561,0
20230727,171000,803824398,561,561,561,561,0
20230727,170900,803824398,561,561,561,561,0
20230727,170800,803824398,561,561,561,561,0
20230727,170700,803824398,561,561,561,561,0
20230727,170600,803824398,561,561,561,561,0
20230727,170500,803824398,561,561,561,561,0
20230727,170400,803824398,561,561,561,561,0
20230727,170300,803824398,561,561,561,561,0
20230727,170200,803824398,561,561,561,561,0
20230727,170100,803824398,561,561,561,561,0
20230727,170000,803824398,561,561,561,561,0
20230727,165900,803824398,561,561,561,561,0
20230727,165800,803824398,561,561,561,561,0
20230727,165700,803824398,561,561,561,561,0
20230727,165600,803824398,561,561,561,561,0
20230727,165500,803824398,561,561,561,561,0
20230727,165400,803824398,561,561,561,561,0
20230727,165300,803824398,561,561,561,561,0
20230727,165200,803824398,561,561,561,561,0
20230727,165100,803824398,561,561,561,561,0
20230727,165000,803824398,561,561,561,561,0
20230727,164900,803824398,561,561,561,561,0
20230727,164800,803824398,561,561,561,561,0
20230727,164700,803824398,561,561,561,561,0
20230727,164600,803824398,561,561,561,561,0
20230727,164500,803824398,561,561,561,561,3625
20230727,164400,803824398,561,561,561,561,0
20230727,164300,803824398,561,561,561,561,0
20230727,164200,803824398,561,561,561,561,0
20230727,164100,803824398,561,561,561,561,0
20230727,164000,803824398,561,561,561,561,0
20230727,163900,803824398,561,561,561,561,0
20230727,163800,803824398,561,561,561,561,0
20230727,163700,803824398,561,561,561,561,0
20230727,163600,803824398,561,561,561,561,0
20230727,163500,803824398,561,561,561,561,0
20230727,163400,803824398,561,561,561,561,0
20230727,163300,803824398,561,561,561,561,0
20230727,163200,803824398,561,561,561,561,0
20230727,163100,803824398,561,561,561,561,0
20230727,163000,803824398,561,561,561,561,0
20230727,162900,803824398,561,561,561,561,0
20230727,162800,803824398,561,561,561,561,0
20230727,162700,803824398,561,561,561,561,0
20230727,162600,803824398,561,561,561,561,0
20230727,162500,803824398,561,561,561,561,0
20230727,162400,803824398,561,561,561,561,0
20230727,162300,803824398,561,561,561,561,0
20230727,162200,803824398,561,561,561,561,0
20230727,162100,803824398,561,561,561,561,0
20230727,162000,803824398,561,561,561,561,0
20230727,161900,803824398,561,561,561,561,0
20230727,161800,803824398,561,561,561,561,0
20230727,161700,803824398,561,561,561,561,0
20230727,161600,803824398,561,561,561,561,0
20230727,161500,803824398,561,561,561,561,3625
20230727,161400,803824398,561,561,561,561,0
20230727,161300,803824398,561,561,561,561,0
20230727,161200,803824398,561,561,561,561,0
20230727,161100,803824398,561,561,561,561,0
20230727,161000,803824398,561,561,561,561,0
20230727,160900,803824398,561,561,561,561,0
20230727,160800,803824398,561,561,561,561,0
20230727,160700,803824398,561,561,561,561,0
20230727,160600,803824398,561,561,561,561,0
20230727,160500,803824398,561,561,561,561,0
20230727,160400,803824398,561,561,561,561,0
20230727,160300,803824398,561,561,561,561,0
20230727,160200,803824398,561,561,561,561,0
20230727,160100,803824398,561,561,561,561,0
20230727,160000,803824398,561,561,561,561,0
20230727,155900,803824398,561,561,561,561,0
20230727,155800,803824398,561,561,561,561,0
20230727,155700,803824398,561,561,561,561,0
20230727,155600,803824398,561,561,561,561,0
20230727,155500,803824398,561,561,561,561,0
20230727,155400,803824398,561,561,561,561,0
20230727,155300,803824398,561,561,561,561,0
20230727,155200,803824398,561,561,561,561,0
20230727,155100,803824398,561,561,561,561,0
20230727,155000,803824398,561,561,561,561,0
20230727,154900,803824398,561,561,561,561,0
20230727,154800,803824398,561,561,561,561,0
20230727,154700,803824398,561,561,561,561,0
20230727,154600,803824398,561,561,561,561,0
20230727,154500,803824398,561,561,561,561,3625
20230727,154400,803824398,561,561,561,561,0
20230727,154300,803824398,561,561,561,561,0
20230727,154200,803824398,561,561,561,561,0
20230727,154100,803824398,561,561,561,561,0
20230727,154000,803824398,561,561,561,561,0
20230727,153900,803824398,561,561,561,561,0
20230727,153800,803824398,561,561,561,561,0
20230727,153700,803824398,561,561,561,561,0
20230727,153600,803824398,561,561,561,561,0
20230727,153500,803824398,561,561,561,561,0
20230727,153400,803824398,561,561,561,561,0
20230727,153300,803824398,561,561,561,561,0
20230727,153200,803824398,561,561,561,561,0
20230727,153100,803824398,561,561,561,561,0
20230727,153000,803824398,561,561,561,561,3625
20230727,152900,801790773,564,564,564,564,0
20230727,152800,801790773,564,564,564,564,0
20230727,152700,801790773,564,564,564,564,0
20230727,152600,801790773,564,564,564,564,0
20230727,152500,801790773,564,564,564,564,0
20230727,152400,801790773,564,564,564,564,0
20230727,152300,801790773,564,564,564,564,0
20230727,152200,801790773,564,564,564,564,0
20230727,152100,801790773,564,564,564,564,0
20230727,152000,801790773,564,564,564,564,0
20230727,151900,801790773,564,561,564,560,2664
20230727,151800,800296282,564,562,564,561,5187
20230727,151700,797381026,564,564,565,563,2662
20230727,151600,795879584,565,564,565,564,206
20230727,151500,795763399,565,562,565,562,2040
20230727,151400,794614027,563,561,563,561,3569
20230727,151300,792609737,559,558,559,558,479
20230727,151200,792342430,561,561,561,561,10
20230727,151100,792336820,561,561,561,561,10
20230727,151000,792331210,561,561,561,561,459
20230727,150900,792073711,558,558,558,558,22
20230727,150800,792061435,561,561,561,561,100
20230727,150700,792005335,561,561,561,561,0
20230727,150600,792005335,561,561,561,561,0
20230727,150500,792005335,561,561,561,561,1
20230727,150400,792004774,560,558,560,558,898
20230727,150300,791502117,560,560,560,560,0
20230727,150200,791502117,560,560,560,560,1
20230727,150100,791501557,557,557,559,556,1233
20230727,150000,790815756,560,560,560,560,11
20230727,145900,790809596,558,560,560,558,3069
20230727,145800,789093094,561,561,561,561,0
20230727,145700,789093094,561,561,561,561,1
20230727,145600,789092533,553,556,556,553,8720
20230727,145500,784253854,554,556,560,554,8000
20230727,145400,779797744,560,557,560,555,6504
20230727,145300,776179424,557,560,560,557,2883
20230727,145200,774569594,563,562,563,562,965
20230727,145100,774027263,562,559,562,559,2253
20230727,145000,772765448,562,555,562,552,21428
20230727,144900,760913732,565,564,565,555,25047
20230727,144800,746951921,568,567,568,562,16144
20230727,144700,737878825,562,566,566,562,25000
20230727,144600,723828478,568,568,568,568,2
20230727,144500,723827342,566,566,566,566,499
20230727,144400,723544908,566,566,566,566,1
20230727,144300,723544342,566,566,566,566,2984
20230727,144200,721855398,566,566,566,566,2050
20230727,144100,720695098,568,569,569,567,5978
20230727,144000,717302835,570,570,570,570,25
20230727,143900,717288585,570,570,570,570,527
20230727,143800,716988195,570,570,570,570,500
20230727,143700,716703195,571,571,571,571,37
20230727,143600,716682068,572,570,572,570,338
20230727,143500,716489300,570,570,570,570,0
20230727,143400,716489300,570,570,570,570,316
20230727,143300,716309180,570,570,570,570,3000
20230727,143200,714599180,570,570,570,570,50
20230727,143100,714570680,572,572,572,572,36
20230727,143000,714550088,572,572,572,572,0
20230727,142900,714550088,572,572,572,572,0
20230727,142800,714550088,572,572,572,572,331
20230727,142700,714360756,573,572,573,572,1600
20230727,142600,713444805,572,572,572,572,1653
20230727,142500,712499289,571,571,571,571,24
20230727,142400,712485585,573,573,573,573,0
20230727,142300,712485585,573,573,573,572,303
20230727,142200,712311967,572,572,572,572,259
20230727,142100,712163819,571,571,571,571,100
20230727,142000,712106719,572,571,572,571,525
20230727,141900,711806943,571,570,571,570,5688
20230727,141800,708564782,569,569,569,569,111
20230727,141700,708501623,570,568,570,568,2711
20230727,141600,706960227,567,566,567,566,1421
20230727,141500,706154731,566,566,566,566,20
20230727,141400,706143411,565,565,566,565,322
20230727,141300,705961403,565,565,565,565,1
20230727,141200,705960838,566,566,566,566,12
20230727,141100,705954046,567,567,567,567,0
20230727,141000,705954046,567,567,567,567,1
20230727,140900,705953479,567,567,567,567,318
20230727,140800,705773173,565,565,565,565,0
20230727,140700,705773173,565,565,565,565,0
20230727,140600,705773173,565,564,565,564,4443
20230727,140500,703264321,564,567,567,564,1075
20230727,140400,702656437,568,565,568,565,237
20230727,140300,702522529,565,567,568,565,5765
20230727,140200,699261707,570,570,570,570,1
20230727,140100,699261137,568,568,568,568,1600
20230727,140000,698352337,570,570,570,570,0
20230727,135900,698352337,570,570,570,570,0
20230727,135800,698352337,570,570,570,570,5
20230727,135700,698349487,571,571,571,571,0
20230727,135600,698349487,571,569,571,569,1473
20230727,135500,697509004,569,569,569,569,40
20230727,135400,697486244,571,569,571,569,11
20230727,135300,697479983,571,568,571,568,2521
20230727,135200,696043373,569,569,569,569,500
20230727,135100,695758873,569,566,569,566,1001
20230727,135000,695191804,566,568,568,566,2364
20230727,134900,693852972,568,568,568,568,346
20230727,134800,693656444,570,568,570,568,1815
20230727,134700,692624362,568,566,568,565,4578
20230727,134600,690031198,566,566,566,561,806
20230727,134500,689578167,566,566,566,566,5
20230727,134400,689575337,566,565,566,565,1276
20230727,134300,688854395,564,563,564,563,764
20230727,134200,688424162,563,563,563,563,1692
20230727,134100,687471566,566,566,566,566,2
20230727,134000,687470434,565,565,565,565,0
20230727,133900,687470434,565,565,565,565,729
20230727,133800,687058549,565,563,565,563,9326
20230727,133700,681797737,562,562,562,561,1392
20230727,133600,681015707,560,562,562,560,7483
20230727,133500,676820610,564,564,564,564,0
20230727,133400,676820610,564,558,564,558,26975
20230727,133300,661705945,558,556,558,556,6193
20230727,133200,658257582,557,555,557,555,3795
20230727,133100,656149238,555,554,555,554,956
20230727,133000,655619613,554,554,554,554,1
20230727,132900,655619059,553,552,553,552,11
20230727,132800,655612986,554,554,554,554,0
20230727,132700,655612986,554,554,554,554,0
20230727,132600,655612986,554,550,554,550,7432
20230727,132500,651520862,549,549,549,549,0
20230727,132400,651520862,549,549,549,549,4408
20230727,132300,649100870,549,549,549,549,0
20230727,132200,649100870,549,549,549,549,2000
20230727,132100,648002870,550,549,550,549,54
20230727,132000,647973221,550,549,550,549,262
20230727,131900,647829382,550,548,550,548,884
20230727,131800,647344545,550,549,550,549,2345
20230727,131700,646057139,549,550,550,549,2043
20230727,131600,644935531,551,552,552,550,11821
20230727,131500,638428484,552,552,552,552,0
20230727,131400,638428484,552,552,552,552,500
20230727,131300,638152484,552,552,552,552,1
20230727,131200,638151932,552,552,552,552,0
20230727,131100,638151932,552,552,552,552,351
20230727,131000,637958180,553,553,553,553,130
20230727,130900,637886290,553,553,553,553,1
20230727,130800,637885737,552,553,553,552,200
20230727,130700,637775187,553,553,555,553,422
20230727,130600,637541819,555,554,555,554,73690
20230727,130500,596716261,554,554,554,554,667
20230727,130400,596346743,554,553,554,553,464
20230727,130300,596090150,553,553,553,553,10
20230727,130200,596084620,553,552,553,552,631
20230727,130100,595736294,552,552,552,552,0
20230727,130000,595736294,552,551,552,549,2062
20230727,125900,594600137,549,552,552,549,1760
20230727,125800,593633870,552,551,552,551,611
20230727,125700,593296778,551,550,551,550,7
20230727,125600,593292924,551,551,551,551,1
20230727,125500,593292373,549,549,549,549,0
20230727,125400,593292373,549,550,550,549,6038
20230727,125300,589975352,549,549,549,549,324
20230727,125200,589797476,549,549,549,549,353
20230727,125100,589603679,548,549,549,548,1734
20230727,125000,588653147,549,550,550,549,427
20230727,124900,588418324,550,550,552,550,427
20230727,124800,588183142,550,549,552,548,11505
20230727,124700,581851550,550,550,550,550,1372
20230727,124600,581096950,549,551,551,549,3134
20230727,124500,579375734,552,552,552,552,32
20230727,124400,579358070,553,554,554,553,2
20230727,124300,579356963,555,555,555,555,2
20230727,124200,579355853,555,549,555,549,20030
20230727,124100,568288321,549,549,549,549,0
20230727,124000,568288321,549,550,550,549,229
20230727,123900,568162599,550,552,552,550,5001
20230727,123800,565412046,552,550,552,550,1523
20230727,123700,564573895,550,550,550,550,0
20230727,123600,564573895,550,551,551,550,978
20230727,123500,564035994,550,552,552,550,677
20230727,123400,563662601,555,555,555,555,0
20230727,123300,563662601,555,555,555,551,2107
20230727,123200,562501216,552,554,556,552,8085
20230727,123100,558032616,553,550,553,550,7994
20230727,123000,553628715,550,550,550,550,200
20230727,122900,553518715,550,550,550,550,1
20230727,122800,553518165,549,549,550,549,2209
20230727,122700,552305143,549,549,550,549,529
20230727,122600,552014615,549,549,549,549,319
20230727,122500,551839484,549,552,552,549,2394
20230727,122400,550523100,549,551,551,549,8855
20230727,122300,545656722,551,552,552,551,268
20230727,122200,545508944,552,552,552,552,267
20230727,122100,545361560,552,551,552,551,532
20230727,122000,545068418,551,550,551,550,1081
20230727,121900,544473866,550,549,550,548,667
20230727,121800,544107864,550,549,550,549,4085
20230727,121700,541863818,550,550,550,548,3491
20230727,121600,539947825,550,549,550,549,1037
20230727,121500,539378511,550,549,550,549,104
20230727,121400,539321414,549,548,549,548,1134
20230727,121300,538699253,548,549,550,548,1686
20230727,121200,537774871,549,548,550,548,681
20230727,121100,537401310,548,550,550,547,5768
20230727,121000,534235425,549,552,552,549,4150
20230727,120900,531953231,551,551,551,551,1794
20230727,120800,530964737,550,550,550,550,1664
20230727,120700,530049537,550,550,550,550,20
20230727,120600,530038537,549,549,551,549,3132
20230727,120500,528316252,549,550,550,549,611
20230727,120400,527980803,550,548,550,548,3570
20230727,120300,526022751,548,547,548,547,162
20230727,120200,525934136,547,549,549,547,1072
20230727,120100,525347730,548,547,548,547,2036
20230727,120000,524234029,546,546,546,544,1514
20230727,115900,523409856,547,547,547,545,747
20230727,115800,523001450,547,547,547,547,0
20230727,115700,523001450,547,547,547,547,117
20230727,115600,522937451,547,547,547,547,1
20230727,115500,522936904,547,547,547,547,235
20230727,115400,522808359,547,547,547,547,402
20230727,115300,522588465,547,550,550,547,2001
20230727,115200,521493265,549,550,550,549,2468
20230727,115100,520138332,549,545,549,545,2167
20230727,115000,518951338,546,546,546,546,502
20230727,114900,518677246,546,547,547,544,1356
20230727,114800,517939549,547,547,547,544,2077
20230727,114700,516809430,547,550,551,535,22132
20230727,114600,504814526,551,553,553,551,100
20230727,114500,504759286,553,555,555,547,50286
20230727,114400,477049869,556,556,556,556,5
20230727,114300,477047089,556,556,556,556,1
20230727,114200,477046533,556,556,556,556,2000
20230727,114100,475934533,555,556,556,555,8930
20230727,114000,470974473,556,555,556,554,2662
20230727,113900,469498222,555,555,555,555,2397
20230727,113800,468167887,555,555,555,555,23
20230727,113700,468155122,555,555,555,553,4872
20230727,113600,465456300,556,555,556,555,182
20230727,113500,465355289,553,555,556,553,12185
20230727,113400,458606267,556,556,556,556,2587
20230727,113300,457167895,556,556,556,555,236
20230727,113200,457036907,556,557,557,556,387
20230727,113100,456821717,557,558,558,557,483
20230727,113000,456552684,557,557,557,556,1362
20230727,112900,455794225,558,554,558,553,3916
20230727,112800,453616016,553,557,557,553,5501
20230727,112700,450573686,553,555,556,553,7014
20230727,112600,446690993,554,558,559,554,17822
20230727,112500,436792726,557,556,557,556,375
20230727,112400,436583967,559,559,559,559,0
20230727,112300,436583967,559,559,559,559,100
20230727,112200,436528067,559,559,559,559,0
20230727,112100,436528067,559,559,559,559,1
20230727,112000,436527508,555,557,557,555,8500
20230727,111900,431800015,559,557,559,556,678
20230727,111800,431422932,555,555,555,555,11
20230727,111700,431416827,556,556,556,556,903
20230727,111600,430914759,556,557,557,556,93
20230727,111500,430862975,559,556,559,555,1055
20230727,111400,430277179,555,557,557,555,6961
20230727,111300,426412435,556,557,557,556,44
20230727,111200,426387970,556,559,559,556,24486
20230727,111100,412768079,558,558,558,558,3454
20230727,111000,410840747,556,558,559,556,6128
20230727,110900,407423401,558,558,561,556,9683
20230727,110800,402013317,558,563,563,558,15018
20230727,110700,393597201,563,563,563,563,131
20230727,110600,393523448,563,563,563,563,2
20230727,110500,393522322,563,562,563,562,504
20230727,110400,393239072,562,563,563,562,134
20230727,110300,393163659,563,561,563,561,1200
20230727,110200,392490456,561,561,561,561,4352
20230727,110100,390048984,560,559,560,558,16496
20230727,110000,380812289,559,559,559,558,1950
20230727,105900,379724141,559,561,561,559,1748
20230727,105800,378745178,561,558,561,558,9709
20230727,105700,373314785,558,558,558,558,500
20230727,105600,373035785,557,557,557,557,566
20230727,105500,372720523,557,555,557,553,6167
20230727,105400,369306992,555,555,556,554,4427
20230727,105300,366851165,555,558,558,555,3691
20230727,105200,364802083,558,559,559,558,1144
20230727,105100,364163722,558,558,558,558,2797
20230727,105000,362602996,558,558,558,558,1321
20230727,104900,361865878,560,564,564,560,523
20230727,104800,361572954,560,562,565,560,1038
20230727,104700,360990504,561,559,561,559,14543
20230727,104600,352848977,558,558,558,558,1
20230727,104500,352848419,558,558,560,558,3696
20230727,104400,350785411,558,558,558,558,4956
20230727,104300,348019963,558,558,558,555,2889
20230727,104200,346408662,559,558,560,558,412
20230727,104100,346178091,555,557,557,555,10240
20230727,104000,340489503,558,556,559,556,2060
20230727,103900,339339364,555,556,558,554,6232
20230727,103800,335879572,556,558,558,556,1133
20230727,103700,335247360,555,561,561,555,30095
20230727,103600,318513654,561,560,561,560,787
20230727,103500,318072202,560,559,560,559,3547
20230727,103400,316087153,555,563,565,555,34684
20230727,103300,296697793,563,563,563,563,0
20230727,103200,296697793,563,563,563,563,0
20230727,103100,296697793,563,567,567,563,2401
20230727,103000,295339372,560,573,573,560,52848
20230727,102900,265583817,575,575,575,575,0
20230727,102800,265583817,575,572,575,569,9166
20230727,102700,260350011,566,571,571,566,11601
20230727,102600,253744512,570,575,575,570,5049
20230727,102500,250866327,575,576,577,566,18311
20230727,102400,240389478,576,577,577,576,105
20230727,102300,240328993,579,577,579,577,1066
20230727,102200,239713509,574,574,574,574,12763
20230727,102100,232387547,574,574,574,574,0
20230727,102000,232387547,574,571,574,571,7224
20230727,101900,228255974,571,571,573,571,7420
20230727,101800,224012136,572,569,572,569,12035
20230727,101700,217140871,571,571,571,571,3
20230727,101600,217139158,571,571,571,571,7
20230727,101500,217135161,571,572,572,569,1722
20230727,101400,216154706,573,573,573,573,3000
20230727,101300,214435706,574,574,574,574,1
20230727,101200,214435132,569,570,576,569,15256
20230727,101100,205725983,571,570,571,570,14
20230727,101000,205717991,571,571,571,570,102
20230727,100900,205659752,571,571,571,571,0
20230727,100800,205659752,571,571,571,571,38
20230727,100700,205638054,567,570,571,567,1510
20230727,100600,204777538,570,568,570,568,501
20230727,100500,204492968,568,571,572,568,2176
20230727,100400,203254161,572,571,572,570,505
20230727,100300,202965805,572,572,572,572,32
20230727,100200,202947501,572,569,572,569,896
20230727,100100,202437671,569,567,569,567,684
20230727,100000,202049331,568,567,569,567,7270
20230727,095900,197922219,566,564,567,564,3563
20230727,095800,195911427,565,568,568,565,2972
20230727,095700,194224836,567,568,568,567,8561
20230727,095600,189370747,561,563,568,561,3142
20230727,095500,187602002,563,563,563,560,9316
20230727,095400,182382700,563,568,569,561,2497
20230727,095300,180976137,568,571,572,560,16029
20230727,095200,171877958,572,572,572,571,1715
20230727,095100,170898559,573,574,575,573,4993
20230727,095000,168032582,576,571,576,570,8060
20230727,094900,163432615,572,573,578,572,6786
20230727,094800,159549376,573,576,578,573,6001
20230727,094700,156106273,576,575,579,575,873
20230727,094600,155604022,576,579,580,576,8641
20230727,094500,150613412,582,580,582,577,3001
20230727,094400,148878194,584,584,584,584,1
20230727,094300,148877610,580,577,580,577,33195
20230727,094200,129664815,578,577,578,577,139
20230727,094100,129584474,578,579,579,578,502
20230727,094000,129294317,579,580,580,579,3272
20230727,093900,127398759,580,580,580,580,100
20230727,093800,127340759,580,580,580,580,530
20230727,093700,127033359,580,586,586,580,21139
20230727,093600,114733846,585,587,587,585,2770
20230727,093500,113112892,588,593,593,588,9847
20230727,093400,107300325,594,591,594,591,8035
20230727,093300,102534763,591,590,591,590,11186
20230727,093200,95934706,590,590,590,590,1
20230727,093100,95934116,588,585,588,585,8190
20230727,093000,91121223,584,588,588,584,2235
20230727,092900,89811705,587,588,588,587,1027
20230727,092800,89208855,588,588,588,588,1
20230727,092700,89208267,588,588,588,588,1
20230727,092600,89207679,589,589,589,589,458
20230727,092500,88937917,590,590,591,590,932
20230727,092400,88388035,590,589,590,589,8437
20230727,092300,83418541,586,589,589,586,1010
20230727,092200,82826678,586,589,589,586,48
20230727,092100,82798526,586,589,589,586,348
20230727,092000,82594564,591,588,591,588,1340
20230727,091900,81806641,594,590,594,590,411
20230727,091800,81564079,588,590,590,588,3642
20230727,091700,79418739,596,592,600,592,2320
20230727,091600,78045134,600,597,607,595,13458
20230727,091500,69961645,598,598,605,598,12237
20230727,091400,62639319,597,597,602,597,38213
20230727,091300,39795000,600,595,600,594,13362
20230727,091200,31839977,595,594,595,593,2475
20230727,091100,30371165,594,599,599,594,117
20230727,091000,30301565,595,591,595,591,14203
20230727,090900,21906609,590,587,591,585,17981
20230727,090800,11324537,589,587,589,587,401
20230727,090700,11089148,591,590,591,590,48
20230727,090600,11060827,591,588,592,588,13397
20230727,090500,3176787,588,588,588,588,521
20230727,090400,2870439,584,588,588,584,238
20230727,090300,2731419,588,588,588,588,1
20230727,090200,2730831,585,588,588,583,4229
20230727,090100,254344,589,589,589,589,0
20230727,090000,254344,589,581,590,581,435