stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,183600,426832703,611,611,611,611,6731
20230726,183500,426832703,611,611,611,611,0
20230726,183400,426832703,611,611,611,611,0
20230726,183300,426832703,611,611,611,611,0
20230726,183200,426832703,611,611,611,611,0
20230726,183100,426832703,611,611,611,611,0
20230726,183000,426832703,611,611,611,611,0
20230726,182900,426832703,611,611,611,611,0
20230726,182800,426832703,611,611,611,611,0
20230726,182700,426832703,611,611,611,611,0
20230726,182600,426832703,611,611,611,611,0
20230726,182500,426832703,611,611,611,611,0
20230726,182400,426832703,611,611,611,611,0
20230726,182300,426832703,611,611,611,611,0
20230726,182200,426832703,611,611,611,611,0
20230726,182100,426832703,611,611,611,611,0
20230726,182000,426832703,611,611,611,611,0
20230726,181900,426832703,611,611,611,611,0
20230726,181800,426832703,611,611,611,611,0
20230726,181700,426832703,611,611,611,611,0
20230726,181600,426832703,611,611,611,611,0
20230726,181500,426832703,611,611,611,611,0
20230726,181400,426832703,611,611,611,611,0
20230726,181300,426832703,611,611,611,611,0
20230726,181200,426832703,611,611,611,611,0
20230726,181100,426832703,611,611,611,611,0
20230726,181000,426832703,611,611,611,611,0
20230726,180900,426832703,611,611,611,611,0
20230726,180800,426832703,611,611,611,611,0
20230726,180700,426832703,611,611,611,611,0
20230726,180600,426832703,611,611,611,611,6731
20230726,180500,426832703,611,611,611,611,0
20230726,180400,426832703,611,611,611,611,0
20230726,180300,426832703,611,611,611,611,0
20230726,180200,426832703,611,611,611,611,0
20230726,180100,426832703,611,611,611,611,0
20230726,180000,426832703,611,611,611,611,0
20230726,175900,426832703,611,611,611,611,0
20230726,175800,426832703,611,611,611,611,0
20230726,175700,426832703,611,611,611,611,0
20230726,175600,426832703,611,611,611,611,0
20230726,175500,426832703,611,611,611,611,0
20230726,175400,426832703,611,611,611,611,0
20230726,175300,426832703,611,611,611,611,0
20230726,175200,426832703,611,611,611,611,0
20230726,175100,426832703,611,611,611,611,0
20230726,175000,426832703,611,611,611,611,0
20230726,174900,426832703,611,611,611,611,0
20230726,174800,426832703,611,611,611,611,0
20230726,174700,426832703,611,611,611,611,0
20230726,174600,426832703,611,611,611,611,0
20230726,174500,426832703,611,611,611,611,0
20230726,174400,426832703,611,611,611,611,0
20230726,174300,426832703,611,611,611,611,0
20230726,174200,426832703,611,611,611,611,0
20230726,174100,426832703,611,611,611,611,0
20230726,174000,426832703,611,611,611,611,0
20230726,173900,426832703,611,611,611,611,0
20230726,173800,426832703,611,611,611,611,0
20230726,173700,426832703,611,611,611,611,0
20230726,173600,426832703,611,611,611,611,6731
20230726,173500,426832703,611,611,611,611,0
20230726,173400,426832703,611,611,611,611,0
20230726,173300,426832703,611,611,611,611,0
20230726,173200,426832703,611,611,611,611,0
20230726,173100,426832703,611,611,611,611,0
20230726,173000,426832703,611,611,611,611,0
20230726,172900,426832703,611,611,611,611,0
20230726,172800,426832703,611,611,611,611,0
20230726,172700,426832703,611,611,611,611,0
20230726,172600,426832703,611,611,611,611,0
20230726,172500,426832703,611,611,611,611,0
20230726,172400,426832703,611,611,611,611,0
20230726,172300,426832703,611,611,611,611,0
20230726,172200,426832703,611,611,611,611,0
20230726,172100,426832703,611,611,611,611,0
20230726,172000,426832703,611,611,611,611,0
20230726,171900,426832703,611,611,611,611,0
20230726,171800,426832703,611,611,611,611,0
20230726,171700,426832703,611,611,611,611,0
20230726,171600,426832703,611,611,611,611,0
20230726,171500,426832703,611,611,611,611,0
20230726,171400,426832703,611,611,611,611,0
20230726,171300,426832703,611,611,611,611,0
20230726,171200,426832703,611,611,611,611,0
20230726,171100,426832703,611,611,611,611,0
20230726,171000,426832703,611,611,611,611,0
20230726,170900,426832703,611,611,611,611,0
20230726,170800,426832703,611,611,611,611,0
20230726,170700,426832703,611,611,611,611,0
20230726,170600,426832703,611,611,611,611,6731
20230726,170500,426832703,611,611,611,611,0
20230726,170400,426832703,611,611,611,611,0
20230726,170300,426832703,611,611,611,611,0
20230726,170200,426832703,611,611,611,611,0
20230726,170100,426832703,611,611,611,611,0
20230726,170000,426832703,611,611,611,611,0
20230726,165900,426832703,611,611,611,611,0
20230726,165800,426832703,611,611,611,611,0
20230726,165700,426832703,611,611,611,611,0
20230726,165600,426832703,611,611,611,611,0
20230726,165500,426832703,611,611,611,611,0
20230726,165400,426832703,611,611,611,611,0
20230726,165300,426832703,611,611,611,611,0
20230726,165200,426832703,611,611,611,611,0
20230726,165100,426832703,611,611,611,611,0
20230726,165000,426832703,611,611,611,611,0
20230726,164900,426832703,611,611,611,611,0
20230726,164800,426832703,611,611,611,611,0
20230726,164700,426832703,611,611,611,611,0
20230726,164600,426832703,611,611,611,611,0
20230726,164500,426832703,611,611,611,611,0
20230726,164400,426832703,611,611,611,611,0
20230726,164300,426832703,611,611,611,611,0
20230726,164200,426832703,611,611,611,611,0
20230726,164100,426832703,611,611,611,611,0
20230726,164000,426832703,611,611,611,611,0
20230726,163900,426832703,611,611,611,611,0
20230726,163800,426832703,611,611,611,611,0
20230726,163700,426832703,611,611,611,611,0
20230726,163600,426832703,611,611,611,611,6731
20230726,163500,426832703,611,611,611,611,0
20230726,163400,426832703,611,611,611,611,0
20230726,163300,426832703,611,611,611,611,0
20230726,163200,426832703,611,611,611,611,0
20230726,163100,426832703,611,611,611,611,0
20230726,163000,426832703,611,611,611,611,0
20230726,162900,426832703,611,611,611,611,0
20230726,162800,426832703,611,611,611,611,0
20230726,162700,426832703,611,611,611,611,0
20230726,162600,426832703,611,611,611,611,0
20230726,162500,426832703,611,611,611,611,0
20230726,162400,426832703,611,611,611,611,0
20230726,162300,426832703,611,611,611,611,0
20230726,162200,426832703,611,611,611,611,0
20230726,162100,426832703,611,611,611,611,0
20230726,162000,426832703,611,611,611,611,0
20230726,161900,426832703,611,611,611,611,0
20230726,161800,426832703,611,611,611,611,0
20230726,161700,426832703,611,611,611,611,0
20230726,161600,426832703,611,611,611,611,0
20230726,161500,426832703,611,611,611,611,0
20230726,161400,426832703,611,611,611,611,0
20230726,161300,426832703,611,611,611,611,0
20230726,161200,426832703,611,611,611,611,0
20230726,161100,426832703,611,611,611,611,0
20230726,161000,426832703,611,611,611,611,0
20230726,160900,426832703,611,611,611,611,0
20230726,160800,426832703,611,611,611,611,0
20230726,160700,426832703,611,611,611,611,0
20230726,160600,426832703,611,611,611,611,6731
20230726,160500,426832703,611,611,611,611,0
20230726,160400,426832703,611,611,611,611,0
20230726,160300,426832703,611,611,611,611,0
20230726,160200,426832703,611,611,611,611,0
20230726,160100,426832703,611,611,611,611,0
20230726,160000,426832703,611,611,611,611,0
20230726,155900,426832703,611,611,611,611,0
20230726,155800,426832703,611,611,611,611,0
20230726,155700,426832703,611,611,611,611,0
20230726,155600,426832703,611,611,611,611,0
20230726,155500,426832703,611,611,611,611,0
20230726,155400,426832703,611,611,611,611,0
20230726,155300,426832703,611,611,611,611,0
20230726,155200,426832703,611,611,611,611,0
20230726,155100,426832703,611,611,611,611,0
20230726,155000,426832703,611,611,611,611,0
20230726,154900,426832703,611,611,611,611,0
20230726,154800,426832703,611,611,611,611,0
20230726,154700,426832703,611,611,611,611,0
20230726,154600,426832703,611,611,611,611,0
20230726,154500,426832703,611,611,611,611,0
20230726,154400,426832703,611,611,611,611,0
20230726,154300,426832703,611,611,611,611,0
20230726,154200,426832703,611,611,611,611,0
20230726,154100,426832703,611,611,611,611,0
20230726,154000,426832703,611,611,611,611,0
20230726,153900,426832703,611,611,611,611,0
20230726,153800,426832703,611,611,611,611,0
20230726,153700,426832703,611,611,611,611,0
20230726,153600,426832703,611,611,611,611,6731
20230726,153500,426832703,611,611,611,611,0
20230726,153400,426832703,611,611,611,611,0
20230726,153300,426832703,611,611,611,611,0
20230726,153200,426832703,611,611,611,611,0
20230726,153100,426832703,611,611,611,611,0
20230726,153000,426832703,611,611,611,611,6731
20230726,152900,422720062,614,614,614,614,0
20230726,152800,422720062,614,614,614,614,0
20230726,152700,422720062,614,614,614,614,0
20230726,152600,422720062,614,614,614,614,0
20230726,152500,422720062,614,614,614,614,0
20230726,152400,422720062,614,614,614,614,0
20230726,152300,422720062,614,614,614,614,0
20230726,152200,422720062,614,614,614,614,0
20230726,152100,422720062,614,614,614,614,0
20230726,152000,422720062,614,614,614,614,0
20230726,151900,422720062,614,614,614,614,0
20230726,151800,422720062,614,614,614,614,3
20230726,151700,422718220,613,613,613,613,0
20230726,151600,422718220,613,613,613,612,17
20230726,151500,422707803,615,613,615,613,56
20230726,151400,422673473,613,614,614,613,1520
20230726,151300,421741708,615,615,615,615,0
20230726,151200,421741708,615,615,615,615,0
20230726,151100,421741708,615,615,615,615,1
20230726,151000,421741093,615,615,615,615,0
20230726,150900,421741093,615,615,615,615,1
20230726,150800,421740478,615,615,615,615,140
20230726,150700,421654378,616,615,616,615,1005
20230726,150600,421035318,616,616,616,616,0
20230726,150500,421035318,616,616,616,616,0
20230726,150400,421035318,616,615,616,615,1000
20230726,150300,420419338,616,616,616,616,0
20230726,150200,420419338,616,616,616,616,0
20230726,150100,420419338,616,616,616,616,2
20230726,150000,420418106,616,616,616,616,1
20230726,145900,420417490,610,613,613,610,7000
20230726,145800,416138971,616,616,616,616,0
20230726,145700,416138971,616,616,616,616,0
20230726,145600,416138971,616,616,616,616,0
20230726,145500,416138971,616,616,616,616,0
20230726,145400,416138971,616,616,616,616,1250
20230726,145300,415368971,616,615,616,615,153
20230726,145200,415274875,615,612,615,612,2680
20230726,145100,413632106,612,612,612,612,50
20230726,145000,413601506,612,612,612,612,3
20230726,144900,413599670,608,608,608,608,0
20230726,144800,413599670,608,608,608,608,0
20230726,144700,413599670,608,608,608,608,0
20230726,144600,413599670,608,608,608,608,0
20230726,144500,413599670,608,610,610,608,3118
20230726,144400,411703325,613,613,613,613,14
20230726,144300,411694743,614,614,614,614,3
20230726,144200,411692901,614,614,614,610,128
20230726,144100,411614809,610,610,610,610,0
20230726,144000,411614809,610,610,610,610,0
20230726,143900,411614809,610,612,612,610,1009
20230726,143800,410999145,612,612,612,612,0
20230726,143700,410999145,612,612,612,612,0
20230726,143600,410999145,612,612,612,612,1195
20230726,143500,410267805,613,613,613,613,0
20230726,143400,410267805,613,613,613,613,1020
20230726,143300,409642545,610,609,610,609,11451
20230726,143200,402660646,609,608,609,608,4000
20230726,143100,400225645,608,605,608,605,191
20230726,143000,400109817,608,608,608,608,959
20230726,142900,399526745,608,608,608,608,34
20230726,142800,399506073,608,608,608,608,0
20230726,142700,399506073,608,608,608,608,0
20230726,142600,399506073,608,608,608,608,0
20230726,142500,399506073,608,608,608,608,4436
20230726,142400,396808985,608,602,608,602,17395
20230726,142300,386295977,602,602,602,602,170
20230726,142200,386193637,600,599,600,599,10193
20230726,142100,380078337,599,598,599,598,6245
20230726,142000,376339994,597,597,597,597,0
20230726,141900,376339994,597,597,597,597,0
20230726,141800,376339994,597,597,597,597,0
20230726,141700,376339994,597,597,597,597,3418
20230726,141600,374299448,596,594,597,593,15304
20230726,141500,365197966,592,592,592,592,0
20230726,141400,365197966,592,592,592,592,0
20230726,141300,365197966,592,595,595,592,1000
20230726,141200,364605602,598,598,598,598,0
20230726,141100,364605602,598,596,598,596,17000
20230726,141000,354459530,596,595,596,595,1000
20230726,140900,353863540,597,597,597,597,0
20230726,140800,353863540,597,593,597,593,4001
20230726,140700,351490943,598,595,598,592,4888
20230726,140600,348592919,597,597,597,597,0
20230726,140500,348592919,597,597,597,597,837
20230726,140400,348093230,597,597,597,597,0
20230726,140300,348093230,597,594,597,594,3477
20230726,140200,346027862,595,595,595,595,1005
20230726,140100,345429887,598,598,598,598,0
20230726,140000,345429887,598,595,598,595,86
20230726,135900,345378681,594,594,594,594,0
20230726,135800,345378681,594,594,594,594,494
20230726,135700,345085245,595,595,595,595,3730
20230726,135600,342865895,595,598,598,595,510
20230726,135500,342562231,598,598,598,598,0
20230726,135400,342562231,598,598,598,598,1
20230726,135300,342561633,598,598,598,598,0
20230726,135200,342561633,598,598,598,598,0
20230726,135100,342561633,598,598,598,598,0
20230726,135000,342561633,598,598,598,598,0
20230726,134900,342561633,598,598,598,598,0
20230726,134800,342561633,598,598,598,598,541
20230726,134700,342238115,598,598,598,598,0
20230726,134600,342238115,598,598,598,598,11500
20230726,134500,335361115,598,598,598,598,0
20230726,134400,335361115,598,598,598,598,0
20230726,134300,335361115,598,594,598,594,38
20230726,134200,335338507,594,594,594,594,0
20230726,134100,335338507,594,594,594,594,0
20230726,134000,335338507,594,595,595,594,11500
20230726,133900,328502507,595,597,597,595,254
20230726,133800,328351372,598,598,598,598,0
20230726,133700,328351372,598,598,598,598,18
20230726,133600,328340608,597,597,597,597,0
20230726,133500,328340608,597,597,597,597,4821
20230726,133400,325462471,597,597,597,597,0
20230726,133300,325462471,597,597,597,597,0
20230726,133200,325462471,597,595,597,593,3407
20230726,133100,323437116,596,596,596,596,0
20230726,133000,323437116,596,596,596,596,1059
20230726,132900,322805952,596,596,596,596,0
20230726,132800,322805952,596,596,596,596,0
20230726,132700,322805952,596,596,596,596,30
20230726,132600,322788072,596,596,596,596,313
20230726,132500,322601524,596,596,596,596,0
20230726,132400,322601524,596,595,596,595,2528
20230726,132300,321095235,595,595,595,595,0
20230726,132200,321095235,595,595,595,595,0
20230726,132100,321095235,595,595,595,595,0
20230726,132000,321095235,595,595,595,595,0
20230726,131900,321095235,595,595,595,595,2200
20230726,131800,319786235,593,593,593,593,406
20230726,131700,319545477,593,593,593,593,74
20230726,131600,319501595,594,598,598,594,1402
20230726,131500,318665435,599,599,599,599,0
20230726,131400,318665435,599,594,599,594,10950
20230726,131300,312130201,592,592,592,592,100
20230726,131200,312071001,592,592,592,592,0
20230726,131100,312071001,592,592,592,592,0
20230726,131000,312071001,592,592,592,592,1000
20230726,130900,311479001,591,591,591,591,0
20230726,130800,311479001,591,591,591,591,500
20230726,130700,311183501,591,591,591,591,0
20230726,130600,311183501,591,592,592,591,3298
20230726,130500,309234358,592,592,592,592,0
20230726,130400,309234358,592,592,592,592,538
20230726,130300,308915862,594,594,595,594,45
20230726,130200,308889102,595,595,595,595,0
20230726,130100,308889102,595,595,595,595,0
20230726,130000,308889102,595,595,595,595,0
20230726,125900,308889102,595,595,595,595,0
20230726,125800,308889102,595,595,595,595,0
20230726,125700,308889102,595,593,595,591,12301
20230726,125600,301613810,595,595,595,595,100
20230726,125500,301554310,592,592,592,592,0
20230726,125400,301554310,592,592,592,592,0
20230726,125300,301554310,592,592,592,592,0
20230726,125200,301554310,592,592,592,592,0
20230726,125100,301554310,592,592,592,592,0
20230726,125000,301554310,592,592,592,592,433
20230726,124900,301297974,592,593,593,592,1805
20230726,124800,300227814,593,595,595,593,331
20230726,124700,300031471,596,596,596,596,52
20230726,124600,300000479,596,596,596,596,0
20230726,124500,300000479,596,594,596,594,1703
20230726,124400,298988841,594,594,594,594,253
20230726,124300,298838559,594,594,594,594,0
20230726,124200,298838559,594,594,594,594,1700
20230726,124100,297828759,594,594,594,594,100
20230726,124000,297769359,594,594,594,594,0
20230726,123900,297769359,594,593,594,593,100
20230726,123800,297709962,591,591,591,591,18
20230726,123700,297699324,591,591,591,591,3182
20230726,123600,295818762,592,593,593,592,11488
20230726,123500,289016499,594,594,594,594,3340
20230726,123400,287032539,595,595,595,595,0
20230726,123300,287032539,595,595,595,595,1109
20230726,123200,286372684,595,595,595,595,5937
20230726,123100,282840169,596,596,596,596,713
20230726,123000,282415221,596,596,596,596,0
20230726,122900,282415221,596,596,596,596,1293
20230726,122800,281644593,596,596,596,596,7
20230726,122700,281640421,597,597,597,597,663
20230726,122600,281244610,595,595,595,595,0
20230726,122500,281244610,595,595,595,595,4399
20230726,122400,278627205,595,595,595,595,1
20230726,122300,278626610,595,595,595,595,3662
20230726,122200,276447720,596,596,596,596,0
20230726,122100,276447720,596,596,596,596,7550
20230726,122000,271947920,597,597,597,597,0
20230726,121900,271947920,597,597,597,597,1
20230726,121800,271947323,596,596,596,596,1282
20230726,121700,271183251,596,596,596,596,1728
20230726,121600,270153363,596,595,596,595,442
20230726,121500,269890372,595,595,595,594,1124
20230726,121400,269222606,595,595,595,595,37
20230726,121300,269200591,594,594,594,594,0
20230726,121200,269200591,594,595,595,594,14835
20230726,121100,260385400,595,596,596,595,10
20230726,121000,260379446,596,596,596,596,6443
20230726,120900,256539418,596,596,596,596,0
20230726,120800,256539418,596,598,598,596,5278
20230726,120700,253389303,598,598,598,598,357
20230726,120600,253175817,599,599,599,599,0
20230726,120500,253175817,599,599,599,599,60
20230726,120400,253139877,599,599,599,599,618
20230726,120300,252769695,599,599,599,598,1404
20230726,120200,251929099,599,599,599,599,0
20230726,120100,251929099,599,599,599,599,19
20230726,120000,251917718,601,601,601,601,12
20230726,115900,251910506,601,601,601,601,3
20230726,115800,251908703,601,601,601,601,2
20230726,115700,251907501,601,601,601,601,0
20230726,115600,251907501,601,601,601,601,2
20230726,115500,251906299,598,598,598,598,0
20230726,115400,251906299,598,601,601,598,3002
20230726,115300,250110992,603,603,603,603,0
20230726,115200,250110992,603,603,603,603,2
20230726,115100,250109786,603,603,603,603,0
20230726,115000,250109786,603,600,603,600,766
20230726,114900,249650180,600,603,603,600,153
20230726,114800,249558374,603,603,603,603,1
20230726,114700,249557771,603,603,603,603,2
20230726,114600,249556565,603,603,603,603,0
20230726,114500,249556565,603,603,603,603,2
20230726,114400,249555359,603,603,603,603,0
20230726,114300,249555359,603,600,603,600,203
20230726,114200,249433550,601,601,601,601,3996
20230726,114100,247031954,601,601,601,601,2
20230726,114000,247030752,601,601,601,601,2
20230726,113900,247029550,599,599,599,599,4305
20230726,113800,244450855,599,599,599,599,1
20230726,113700,244450256,599,599,599,599,578
20230726,113600,244104034,599,599,599,599,3
20230726,113500,244102237,599,599,599,599,0
20230726,113400,244102237,599,599,599,599,69
20230726,113300,244060906,599,599,599,599,0
20230726,113200,244060906,599,598,599,598,4
20230726,113100,244058511,599,599,599,599,0
20230726,113000,244058511,599,599,599,599,1
20230726,112900,244057912,599,599,599,599,2
20230726,112800,244056714,599,598,599,598,1075
20230726,112700,243413853,599,599,599,599,101
20230726,112600,243353354,598,599,599,598,111
20230726,112500,243286875,599,601,601,599,21532
20230726,112400,230386102,601,601,601,601,1736
20230726,112300,229342766,601,601,601,601,1
20230726,112200,229342165,600,600,600,600,452
20230726,112100,229070965,600,600,600,600,1611
20230726,112000,228104365,601,601,601,601,3
20230726,111900,228102562,601,601,601,601,10
20230726,111800,228096552,601,601,601,601,2
20230726,111700,228095350,600,600,600,600,498
20230726,111600,227796550,601,601,601,601,1
20230726,111500,227795949,600,601,601,600,1030
20230726,111400,227177935,600,606,606,600,3987
20230726,111300,224783861,601,601,601,601,119
20230726,111200,224712342,607,607,607,607,1
20230726,111100,224711735,609,603,609,603,16103
20230726,111000,214944187,603,603,603,603,2
20230726,110900,214942981,603,600,603,600,491
20230726,110800,214648363,600,599,600,599,170
20230726,110700,214546532,600,604,604,600,9
20230726,110600,214541120,601,601,601,601,67
20230726,110500,214500853,604,604,604,604,502
20230726,110400,214197645,605,605,605,605,0
20230726,110300,214197645,605,598,605,598,4353
20230726,110200,211589673,598,597,598,597,498
20230726,110100,211292366,597,597,597,597,3
20230726,110000,211290575,596,597,598,596,201
20230726,105900,211170577,597,595,597,594,17912
20230726,105800,200511264,596,596,596,596,1
20230726,105700,200510668,596,594,596,594,2064
20230726,105600,199284524,593,596,596,593,1147
20230726,105500,198603610,596,596,596,596,2
20230726,105400,198602418,596,595,596,595,551
20230726,105300,198274572,596,596,596,596,511
20230726,105200,197970016,596,595,596,595,527
20230726,105100,197656449,595,595,595,595,7968
20230726,105000,192915489,595,595,595,594,1113
20230726,104900,192254361,596,595,596,595,70
20230726,104800,192212688,591,594,596,591,12163
20230726,104700,185016220,594,594,594,594,1
20230726,104600,185015626,594,594,594,594,0
20230726,104500,185015626,594,594,594,594,2
20230726,104400,185014438,594,593,594,591,200
20230726,104300,184895984,594,594,594,594,81
20230726,104200,184847870,593,593,593,593,16
20230726,104100,184838382,593,593,593,593,106
20230726,104000,184775524,594,594,594,594,1
20230726,103900,184774930,591,593,593,590,14398
20230726,103800,176263126,596,596,596,596,2
20230726,103700,176261934,592,592,592,592,200
20230726,103600,176143534,590,599,599,590,5708
20230726,103500,172774192,599,599,599,599,0
20230726,103400,172774192,599,591,599,590,1474
20230726,103300,171904223,590,600,600,590,5100
20230726,103200,168886627,600,600,600,600,1071
20230726,103100,168244027,600,600,600,600,1000
20230726,103000,167644027,600,600,600,600,2
20230726,102900,167642827,600,595,600,593,993
20230726,102800,167052510,595,599,600,595,4401
20230726,102700,164432197,599,600,600,599,13
20230726,102600,164424400,600,600,600,596,742
20230726,102500,163980890,601,600,601,600,3
20230726,102400,163979089,600,601,605,600,34756
20230726,102300,143113059,605,605,605,605,2
20230726,102200,143111849,605,603,605,602,5368
20230726,102100,139880256,605,605,605,605,3
20230726,102000,139878441,605,605,605,605,102
20230726,101900,139816731,605,605,605,605,5
20230726,101800,139813706,605,603,605,603,1001
20230726,101700,139210101,602,602,602,602,5857
20230726,101600,135684187,605,602,605,602,884
20230726,101500,135152004,602,605,605,602,729
20230726,101400,134712417,605,605,605,605,1
20230726,101300,134711812,605,605,605,605,0
20230726,101200,134711812,605,605,605,602,71
20230726,101100,134668860,602,605,605,602,5687
20230726,101000,131242283,603,605,605,603,11
20230726,100900,131235648,603,603,605,603,1018
20230726,100800,130621790,605,603,605,602,2025
20230726,100700,129402713,605,605,605,602,1205
20230726,100600,128676538,602,603,603,602,142
20230726,100500,128591034,603,605,605,603,6745
20230726,100400,124521688,605,607,607,605,1015
20230726,100300,123907583,607,607,607,605,11
20230726,100200,123900922,605,605,605,605,5
20230726,100100,123897897,607,605,607,605,1719
20230726,100000,122857898,606,606,606,605,1011
20230726,095900,122246232,604,608,608,604,822
20230726,095800,121749418,604,608,608,604,3142
20230726,095700,119849110,608,608,608,608,42
20230726,095600,119823574,608,608,608,608,1016
20230726,095500,119205846,608,605,608,605,559
20230726,095400,118867044,607,606,607,606,58
20230726,095300,118831893,609,609,609,609,16
20230726,095200,118822149,609,609,609,609,1
20230726,095100,118821540,609,609,609,609,2
20230726,095000,118820322,609,609,609,609,12
20230726,094900,118813014,609,609,609,605,2601
20230726,094800,117237667,609,608,609,608,1009
20230726,094700,116624186,609,607,609,607,9
20230726,094600,116618717,609,609,609,609,5
20230726,094500,116615672,609,609,609,609,1
20230726,094400,116615063,609,609,609,609,907
20230726,094300,116062700,609,607,609,607,15017
20230726,094200,106928257,607,606,607,606,19
20230726,094100,106916725,608,608,608,607,69
20230726,094000,106874782,607,607,609,604,13698
20230726,093900,98590851,609,605,609,605,161
20230726,093800,98492806,609,609,609,609,18
20230726,093700,98481844,605,609,609,605,569
20230726,093600,98137519,609,609,609,609,2003
20230726,093500,96917692,609,609,609,609,11
20230726,093400,96910993,609,609,609,609,9
20230726,093300,96905512,609,605,609,603,1569
20230726,093200,95958962,609,609,609,609,17
20230726,093100,95948609,605,609,609,605,4251
20230726,093000,93376744,605,607,608,605,8686
20230726,092900,88115619,607,610,610,607,365
20230726,092800,87893227,610,609,610,609,1000
20230726,092700,87283535,609,609,609,609,1
20230726,092600,87282926,607,609,609,606,3434
20230726,092500,85192281,609,609,609,607,12562
20230726,092400,77556379,609,612,612,609,12187
20230726,092300,70120470,613,616,616,613,206
20230726,092200,69994189,616,616,616,616,0
20230726,092100,69994189,616,616,616,616,2
20230726,092000,69992957,618,618,618,618,2
20230726,091900,69991721,618,613,618,610,8801
20230726,091800,64616150,610,613,629,610,23012
20230726,091700,50451351,613,616,616,611,25672
20230726,091600,34680486,616,616,616,616,1005
20230726,091500,34061406,616,611,616,611,19986
20230726,091400,21771051,612,610,612,610,111
20230726,091300,21703197,610,610,610,610,2
20230726,091200,21701977,612,610,613,607,3161
20230726,091100,19780302,615,615,615,615,2
20230726,091000,19779072,615,615,615,615,306
20230726,090900,19590882,616,616,616,609,105
20230726,090800,19526862,619,614,619,614,47
20230726,090700,19497995,608,614,614,608,396
20230726,090600,19256920,614,611,614,610,2462
20230726,090500,17746302,614,614,618,610,18051
20230726,090400,6714772,615,620,620,615,3678
20230726,090300,4437336,621,622,622,621,1121
20230726,090200,3741160,622,628,628,622,4075
20230726,090100,1199604,628,628,628,628,1005
20230726,090000,568464,624,624,624,624,911