stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,184100,348453921,509,509,509,509,102390
20230726,184000,348453921,509,509,509,509,0
20230726,183900,348453921,509,509,509,509,0
20230726,183800,348453921,509,509,509,509,0
20230726,183700,348453921,509,509,509,509,0
20230726,183600,348453921,509,509,509,509,0
20230726,183500,348453921,509,509,509,509,0
20230726,183400,348453921,509,509,509,509,0
20230726,183300,348453921,509,509,509,509,0
20230726,183200,348453921,509,509,509,509,0
20230726,183100,348453921,509,509,509,509,0
20230726,183000,348453921,509,509,509,509,0
20230726,182900,348453921,509,509,509,509,0
20230726,182800,348453921,509,509,509,509,0
20230726,182700,348453921,509,509,509,509,0
20230726,182600,348453921,509,509,509,509,0
20230726,182500,348453921,509,509,509,509,0
20230726,182400,348453921,509,509,509,509,0
20230726,182300,348453921,509,509,509,509,0
20230726,182200,348453921,509,509,509,509,0
20230726,182100,348453921,509,509,509,509,0
20230726,182000,348453921,509,509,509,509,0
20230726,181900,348453921,509,509,509,509,0
20230726,181800,348453921,509,509,509,509,0
20230726,181700,348453921,509,509,509,509,0
20230726,181600,348453921,509,509,509,509,0
20230726,181500,348453921,509,509,509,509,0
20230726,181400,348453921,509,509,509,509,0
20230726,181300,348453921,509,509,509,509,0
20230726,181200,348453921,509,509,509,509,0
20230726,181100,348453921,509,509,509,509,102390
20230726,181000,348453921,509,509,509,509,0
20230726,180900,348453921,509,509,509,509,0
20230726,180800,348453921,509,509,509,509,0
20230726,180700,348453921,509,509,509,509,0
20230726,180600,348453921,509,509,509,509,0
20230726,180500,348453921,509,509,509,509,0
20230726,180400,348453921,509,509,509,509,0
20230726,180300,348453921,509,509,509,509,0
20230726,180200,348453921,509,509,509,509,0
20230726,180100,348453921,509,509,509,509,0
20230726,180000,348453921,509,509,509,509,0
20230726,175900,348453921,509,509,509,509,0
20230726,175800,348453921,509,509,509,509,0
20230726,175700,348453921,509,509,509,509,0
20230726,175600,348453921,509,509,509,509,0
20230726,175500,348453921,509,509,509,509,0
20230726,175400,348453921,509,509,509,509,0
20230726,175300,348453921,509,509,509,509,0
20230726,175200,348453921,509,509,509,509,0
20230726,175100,348453921,509,509,509,509,0
20230726,175000,348453921,509,509,509,509,0
20230726,174900,348453921,509,509,509,509,0
20230726,174800,348453921,509,509,509,509,0
20230726,174700,348453921,509,509,509,509,0
20230726,174600,348453921,509,509,509,509,0
20230726,174500,348453921,509,509,509,509,0
20230726,174400,348453921,509,509,509,509,0
20230726,174300,348453921,509,509,509,509,0
20230726,174200,348453921,509,509,509,509,0
20230726,174100,348453921,509,509,509,509,102390
20230726,174000,348453921,509,509,509,509,0
20230726,173900,348453921,509,509,509,509,0
20230726,173800,348453921,509,509,509,509,0
20230726,173700,348453921,509,509,509,509,0
20230726,173600,348453921,509,509,509,509,0
20230726,173500,348453921,509,509,509,509,0
20230726,173400,348453921,509,509,509,509,0
20230726,173300,348453921,509,509,509,509,0
20230726,173200,348453921,509,509,509,509,0
20230726,173100,348453921,509,509,509,509,0
20230726,173000,348453921,509,509,509,509,0
20230726,172900,348453921,509,509,509,509,0
20230726,172800,348453921,509,509,509,509,0
20230726,172700,348453921,509,509,509,509,0
20230726,172600,348453921,509,509,509,509,0
20230726,172500,348453921,509,509,509,509,0
20230726,172400,348453921,509,509,509,509,0
20230726,172300,348453921,509,509,509,509,0
20230726,172200,348453921,509,509,509,509,0
20230726,172100,348453921,509,509,509,509,0
20230726,172000,348453921,509,509,509,509,0
20230726,171900,348453921,509,509,509,509,0
20230726,171800,348453921,509,509,509,509,0
20230726,171700,348453921,509,509,509,509,0
20230726,171600,348453921,509,509,509,509,0
20230726,171500,348453921,509,509,509,509,0
20230726,171400,348453921,509,509,509,509,0
20230726,171300,348453921,509,509,509,509,0
20230726,171200,348453921,509,509,509,509,0
20230726,171100,348453921,509,509,509,509,102390
20230726,171000,348453921,509,509,509,509,0
20230726,170900,348453921,509,509,509,509,0
20230726,170800,348453921,509,509,509,509,0
20230726,170700,348453921,509,509,509,509,0
20230726,170600,348453921,509,509,509,509,0
20230726,170500,348453921,509,509,509,509,0
20230726,170400,348453921,509,509,509,509,0
20230726,170300,348453921,509,509,509,509,0
20230726,170200,348453921,509,509,509,509,0
20230726,170100,348453921,509,509,509,509,0
20230726,170000,348453921,509,509,509,509,0
20230726,165900,348453921,509,509,509,509,0
20230726,165800,348453921,509,509,509,509,0
20230726,165700,348453921,509,509,509,509,0
20230726,165600,348453921,509,509,509,509,0
20230726,165500,348453921,509,509,509,509,0
20230726,165400,348453921,509,509,509,509,0
20230726,165300,348453921,509,509,509,509,0
20230726,165200,348453921,509,509,509,509,0
20230726,165100,348453921,509,509,509,509,0
20230726,165000,348453921,509,509,509,509,0
20230726,164900,348453921,509,509,509,509,0
20230726,164800,348453921,509,509,509,509,0
20230726,164700,348453921,509,509,509,509,0
20230726,164600,348453921,509,509,509,509,0
20230726,164500,348453921,509,509,509,509,0
20230726,164400,348453921,509,509,509,509,0
20230726,164300,348453921,509,509,509,509,0
20230726,164200,348453921,509,509,509,509,0
20230726,164100,348453921,509,509,509,509,102390
20230726,164000,348453921,509,509,509,509,0
20230726,163900,348453921,509,509,509,509,0
20230726,163800,348453921,509,509,509,509,0
20230726,163700,348453921,509,509,509,509,0
20230726,163600,348453921,509,509,509,509,0
20230726,163500,348453921,509,509,509,509,0
20230726,163400,348453921,509,509,509,509,0
20230726,163300,348453921,509,509,509,509,0
20230726,163200,348453921,509,509,509,509,0
20230726,163100,348453921,509,509,509,509,0
20230726,163000,348453921,509,509,509,509,0
20230726,162900,348453921,509,509,509,509,0
20230726,162800,348453921,509,509,509,509,0
20230726,162700,348453921,509,509,509,509,0
20230726,162600,348453921,509,509,509,509,0
20230726,162500,348453921,509,509,509,509,0
20230726,162400,348453921,509,509,509,509,0
20230726,162300,348453921,509,509,509,509,0
20230726,162200,348453921,509,509,509,509,0
20230726,162100,348453921,509,509,509,509,0
20230726,162000,348453921,509,509,509,509,0
20230726,161900,348453921,509,509,509,509,0
20230726,161800,348453921,509,509,509,509,0
20230726,161700,348453921,509,509,509,509,0
20230726,161600,348453921,509,509,509,509,0
20230726,161500,348453921,509,509,509,509,0
20230726,161400,348453921,509,509,509,509,0
20230726,161300,348453921,509,509,509,509,0
20230726,161200,348453921,509,509,509,509,0
20230726,161100,348453921,509,509,509,509,102390
20230726,161000,348453921,509,509,509,509,0
20230726,160900,348453921,509,509,509,509,0
20230726,160800,348453921,509,509,509,509,0
20230726,160700,348453921,509,509,509,509,0
20230726,160600,348453921,509,509,509,509,0
20230726,160500,348453921,509,509,509,509,0
20230726,160400,348453921,509,509,509,509,0
20230726,160300,348453921,509,509,509,509,0
20230726,160200,348453921,509,509,509,509,0
20230726,160100,348453921,509,509,509,509,0
20230726,160000,348453921,509,509,509,509,0
20230726,155900,348453921,509,509,509,509,0
20230726,155800,348453921,509,509,509,509,0
20230726,155700,348453921,509,509,509,509,0
20230726,155600,348453921,509,509,509,509,0
20230726,155500,348453921,509,509,509,509,0
20230726,155400,348453921,509,509,509,509,0
20230726,155300,348453921,509,509,509,509,0
20230726,155200,348453921,509,509,509,509,0
20230726,155100,348453921,509,509,509,509,0
20230726,155000,348453921,509,509,509,509,0
20230726,154900,348453921,509,509,509,509,0
20230726,154800,348453921,509,509,509,509,0
20230726,154700,348453921,509,509,509,509,0
20230726,154600,348453921,509,509,509,509,0
20230726,154500,348453921,509,509,509,509,0
20230726,154400,348453921,509,509,509,509,0
20230726,154300,348453921,509,509,509,509,0
20230726,154200,348453921,509,509,509,509,0
20230726,154100,348453921,509,509,509,509,102390
20230726,154000,348453921,509,509,509,509,0
20230726,153900,348453921,509,509,509,509,0
20230726,153800,348453921,509,509,509,509,0
20230726,153700,348453921,509,509,509,509,0
20230726,153600,348453921,509,509,509,509,0
20230726,153500,348453921,509,509,509,509,0
20230726,153400,348453921,509,509,509,509,0
20230726,153300,348453921,509,509,509,509,0
20230726,153200,348453921,509,509,509,509,0
20230726,153100,348453921,509,509,509,509,0
20230726,153000,348453921,509,509,509,509,102390
20230726,152900,296337411,507,507,507,507,0
20230726,152800,296337411,507,507,507,507,0
20230726,152700,296337411,507,507,507,507,0
20230726,152600,296337411,507,507,507,507,0
20230726,152500,296337411,507,507,507,507,0
20230726,152400,296337411,507,507,507,507,0
20230726,152300,296337411,507,507,507,507,0
20230726,152200,296337411,507,507,507,507,0
20230726,152100,296337411,507,507,507,507,0
20230726,152000,296337411,507,507,507,507,0
20230726,151900,296337411,507,507,507,507,11
20230726,151800,296331834,507,507,507,507,0
20230726,151700,296331834,507,507,507,507,0
20230726,151600,296331834,507,507,507,507,1
20230726,151500,296331327,506,507,507,506,165
20230726,151400,296247732,507,508,508,507,11
20230726,151300,296242149,508,508,508,508,0
20230726,151200,296242149,508,508,508,508,42
20230726,151100,296220813,508,508,508,508,1215
20230726,151000,295603593,508,509,509,508,8955
20230726,150900,291054444,509,509,509,509,71
20230726,150800,291018305,509,510,510,509,77
20230726,150700,290979038,510,509,510,509,52
20230726,150600,290952544,509,509,509,509,0
20230726,150500,290952544,509,508,509,508,725
20230726,150400,290583770,508,509,509,508,255
20230726,150300,290454224,508,509,509,508,221
20230726,150200,290341935,509,509,509,509,50
20230726,150100,290316485,509,509,509,509,31
20230726,150000,290300706,509,509,509,509,39
20230726,145900,290280855,509,509,509,509,152
20230726,145800,290203487,509,508,509,508,176
20230726,145700,290114064,509,509,509,509,1
20230726,145600,290113555,508,508,508,508,151
20230726,145500,290036847,509,509,509,508,650
20230726,145400,289706447,509,509,509,509,11
20230726,145300,289700848,510,511,511,510,2
20230726,145200,289699827,509,509,509,509,1
20230726,145100,289699318,508,508,508,508,206
20230726,145000,289594670,508,508,508,508,100
20230726,144900,289543870,505,505,505,505,0
20230726,144800,289543870,505,507,507,505,6998
20230726,144700,286006925,508,508,508,508,2370
20230726,144600,284802965,508,509,509,508,298
20230726,144500,284651437,508,508,508,508,242
20230726,144400,284528501,510,510,510,510,12
20230726,144300,284522381,511,511,511,511,0
20230726,144200,284522381,511,512,512,511,255
20230726,144100,284392075,512,511,512,511,10002
20230726,144000,279281051,511,511,511,511,316
20230726,143900,279119575,512,512,512,512,20
20230726,143800,279109335,512,513,513,512,5
20230726,143700,279106772,511,511,511,511,334
20230726,143600,278936098,511,511,511,511,0
20230726,143500,278936098,511,509,511,509,9332
20230726,143400,274172066,508,508,508,508,72
20230726,143300,274135490,508,508,508,508,349
20230726,143200,273958198,510,510,510,510,0
20230726,143100,273958198,510,510,510,510,200
20230726,143000,273856198,510,508,510,508,2197
20230726,142900,272736414,508,508,508,508,0
20230726,142800,272736414,508,508,508,508,150
20230726,142700,272660214,508,509,509,508,322
20230726,142600,272496636,509,509,509,509,4
20230726,142500,272494600,508,508,508,508,0
20230726,142400,272494600,508,507,508,507,539
20230726,142300,272221317,508,508,508,508,1
20230726,142200,272220809,508,508,508,508,1
20230726,142100,272220301,507,507,507,507,0
20230726,142000,272220301,507,508,508,507,346
20230726,141900,272044739,508,508,508,508,8
20230726,141800,272040675,509,509,509,509,90
20230726,141700,271994865,509,509,509,509,138
20230726,141600,271924623,506,506,506,506,9
20230726,141500,271920069,506,506,506,506,418
20230726,141400,271708561,507,507,507,507,0
20230726,141300,271708561,507,507,507,507,11
20230726,141200,271702984,509,509,510,509,78
20230726,141100,271663252,509,505,509,505,9434
20230726,141000,266888213,506,506,506,506,1
20230726,140900,266887707,506,505,506,505,179
20230726,140800,266797311,505,505,505,505,150
20230726,140700,266721561,505,505,505,505,0
20230726,140600,266721561,505,505,505,505,318
20230726,140500,266560971,505,506,506,505,1445
20230726,140400,265830013,506,506,506,506,262
20230726,140300,265697441,505,505,505,505,0
20230726,140200,265697441,505,505,506,505,257
20230726,140100,265567653,505,505,505,505,122
20230726,140000,265506043,504,504,504,504,160
20230726,135900,265425403,504,504,504,504,1583
20230726,135800,264627571,504,505,505,504,195
20230726,135700,264529248,505,505,505,504,280
20230726,135600,264388061,505,505,505,505,76
20230726,135500,264349681,505,505,505,505,135
20230726,135400,264281506,505,505,505,505,3140
20230726,135300,262695806,505,506,506,505,1488
20230726,135200,261942903,507,506,507,506,738
20230726,135100,261569471,506,507,507,506,363
20230726,135000,261385734,507,507,507,507,497
20230726,134900,261133755,506,506,506,506,163
20230726,134800,261051277,507,507,507,507,1
20230726,134700,261050770,505,505,505,505,241
20230726,134600,260929065,506,506,506,506,79
20230726,134500,260889091,506,505,506,505,198
20230726,134400,260788904,505,507,507,505,13
20230726,134300,260782337,505,505,505,505,287
20230726,134200,260637402,505,505,505,505,65
20230726,134100,260604577,505,505,505,505,62
20230726,134000,260573267,505,505,505,504,1718
20230726,133900,259706017,504,504,504,504,0
20230726,133800,259706017,504,504,504,504,0
20230726,133700,259706017,504,504,504,504,156
20230726,133600,259627393,504,505,505,504,518
20230726,133500,259366121,505,504,505,504,63
20230726,133400,259334357,508,508,508,508,103
20230726,133300,259282033,510,506,510,506,224
20230726,133200,259168484,506,506,506,506,10
20230726,133100,259163424,506,506,506,506,155
20230726,133000,259084994,507,504,507,504,7766
20230726,132900,255159378,504,504,504,504,5628
20230726,132800,252322866,504,505,505,504,3998
20230726,132700,250307774,505,505,505,505,3
20230726,132600,250306259,504,505,505,504,612
20230726,132500,249997483,505,505,505,505,100
20230726,132400,249946983,505,506,506,505,5642
20230726,132300,247097618,506,506,506,506,20
20230726,132200,247087498,505,506,506,505,1141
20230726,132100,246510293,506,506,506,505,4103
20230726,132000,244434322,506,506,506,506,146
20230726,131900,244360446,506,506,506,506,218
20230726,131800,244250138,506,506,506,506,132
20230726,131700,244183346,507,506,507,506,296
20230726,131600,244033561,506,506,506,506,116
20230726,131500,243974865,506,506,507,506,715
20230726,131400,243613073,506,506,506,506,1270
20230726,131300,242970453,507,506,507,506,422
20230726,131200,242756920,507,508,508,507,7429
20230726,131100,238985950,508,508,508,508,0
20230726,131000,238985950,508,508,508,508,334
20230726,130900,238816278,509,509,509,509,10
20230726,130800,238811188,509,509,510,509,35946
20230726,130700,220514673,509,509,509,509,151
20230726,130600,220437814,509,510,510,509,674
20230726,130500,220094248,510,510,510,510,300
20230726,130400,219941248,509,510,510,509,148
20230726,130300,219865915,510,509,510,509,223
20230726,130200,219752348,509,510,510,509,21839
20230726,130100,208634621,511,511,511,511,1
20230726,130000,208634110,510,510,511,510,6503
20230726,125900,205317579,510,511,511,510,315
20230726,125800,205156928,511,511,511,510,1353
20230726,125700,204466545,511,511,511,511,11
20230726,125600,204460924,511,511,511,511,168
20230726,125500,204375076,511,511,511,511,0
20230726,125400,204375076,511,511,511,511,0
20230726,125300,204375076,511,511,511,511,325
20230726,125200,204209001,511,511,511,511,152
20230726,125100,204131329,511,511,511,511,149
20230726,125000,204055190,511,511,511,511,0
20230726,124900,204055190,511,511,511,511,0
20230726,124800,204055190,511,511,511,511,9665
20230726,124700,199116375,512,512,512,512,0
20230726,124600,199116375,512,512,512,512,1
20230726,124500,199115863,512,512,512,512,171
20230726,124400,199028311,511,511,511,511,158
20230726,124300,198947573,511,511,511,511,0
20230726,124200,198947573,511,511,511,511,136
20230726,124100,198878077,510,510,510,510,10000
20230726,124000,193778077,510,510,510,510,319
20230726,123900,193615387,511,511,511,511,0
20230726,123800,193615387,511,511,511,511,148
20230726,123700,193539759,511,511,511,511,162
20230726,123600,193456977,511,511,511,511,0
20230726,123500,193456977,511,511,511,511,0
20230726,123400,193456977,511,510,511,510,321
20230726,123300,193293114,510,511,511,510,1024
20230726,123200,192770699,512,512,512,512,0
20230726,123100,192770699,512,511,512,511,1378
20230726,123000,192065357,511,511,511,511,120
20230726,122900,192004037,512,512,512,512,2
20230726,122800,192003013,511,511,511,511,200
20230726,122700,191900813,511,510,511,510,277
20230726,122600,191759378,513,510,513,510,40
20230726,122500,191738900,511,511,511,511,39
20230726,122400,191718971,511,511,511,511,444
20230726,122300,191492087,511,510,511,510,211
20230726,122200,191384405,513,514,514,510,6172
20230726,122100,188236627,515,515,515,515,0
20230726,122000,188236627,515,511,515,511,120
20230726,121900,188175267,511,513,513,511,23870
20230726,121800,175975178,512,512,512,512,0
20230726,121700,175975178,512,512,512,512,0
20230726,121600,175975178,512,512,512,512,337
20230726,121500,175802634,513,513,513,513,20
20230726,121400,175792374,512,512,512,512,0
20230726,121300,175792374,512,512,512,512,241
20230726,121200,175668982,513,512,513,512,247
20230726,121100,175542418,516,516,516,516,10
20230726,121000,175537258,512,512,512,512,242
20230726,120900,175413354,511,511,511,511,156
20230726,120800,175333638,513,512,513,512,282
20230726,120700,175189232,514,514,514,514,0
20230726,120600,175189232,514,513,514,513,115
20230726,120500,175130182,513,513,513,513,155
20230726,120400,175050667,518,518,518,518,0
20230726,120300,175050667,518,517,518,517,2872
20230726,120200,173563016,518,518,519,515,1489
20230726,120100,172792005,519,514,519,514,165
20230726,120000,172707169,514,514,514,514,63
20230726,115900,172674787,514,514,514,514,1263
20230726,115800,172025605,514,514,514,514,147
20230726,115700,171950047,512,515,515,512,80
20230726,115600,171909057,515,515,515,515,63
20230726,115500,171876612,515,513,516,513,4737
20230726,115400,169435256,513,513,513,513,1
20230726,115300,169434743,515,512,515,512,325
20230726,115200,169268340,513,513,513,513,2
20230726,115100,169267314,515,515,515,515,1
20230726,115000,169266799,514,512,514,511,1203
20230726,114900,168649060,512,512,512,512,106
20230726,114800,168594788,513,512,513,511,138
20230726,114700,168524247,511,512,512,511,362
20230726,114600,168339264,512,512,512,512,113
20230726,114500,168281408,513,513,513,513,2
20230726,114400,168280382,514,514,514,514,0
20230726,114300,168280382,514,511,514,511,416
20230726,114200,168067803,512,513,513,512,19
20230726,114100,168058073,513,513,513,513,25
20230726,114000,168045248,513,514,514,513,11
20230726,113900,168039600,512,512,512,512,339
20230726,113800,167866032,513,513,513,513,2
20230726,113700,167865006,512,512,512,512,1404
20230726,113600,167146158,514,512,514,512,285
20230726,113500,167000236,514,514,514,514,0
20230726,113400,167000236,514,514,514,514,2
20230726,113300,166999208,513,513,513,512,241
20230726,113200,166875713,512,512,512,512,208
20230726,113100,166769217,513,512,513,512,166
20230726,113000,166684223,512,512,512,512,0
20230726,112900,166684223,512,513,513,512,164
20230726,112800,166600244,512,512,512,512,151
20230726,112700,166522932,513,512,513,512,99
20230726,112600,166472239,512,512,513,512,103
20230726,112500,166419501,512,512,513,512,2526
20230726,112400,165123854,512,512,512,511,229
20230726,112300,165006757,512,512,512,512,72
20230726,112200,164969893,512,514,514,512,948
20230726,112100,164483737,513,513,513,513,138
20230726,112000,164412943,513,514,514,513,3
20230726,111900,164411402,513,513,513,513,298
20230726,111800,164258528,514,513,514,513,180
20230726,111700,164166187,513,513,513,513,145
20230726,111600,164091802,513,514,514,513,3
20230726,111500,164090261,513,514,514,513,183
20230726,111400,163996381,513,513,513,513,138
20230726,111300,163925587,514,513,514,513,163
20230726,111200,163841966,513,513,513,513,0
20230726,111100,163841966,513,512,513,512,345
20230726,111000,163664991,512,513,513,512,119
20230726,110900,163604056,514,514,514,514,158
20230726,110800,163522844,515,515,515,515,0
20230726,110700,163522844,515,514,515,513,299
20230726,110600,163369355,515,515,515,515,2
20230726,110500,163368325,513,513,513,513,176
20230726,110400,163278037,512,514,514,512,182
20230726,110300,163184851,513,513,513,513,97
20230726,110200,163135090,514,513,514,513,265
20230726,110100,162999031,513,513,513,513,81
20230726,110000,162957478,513,514,514,513,104
20230726,105900,162904125,513,514,514,513,265
20230726,105800,162768050,514,512,514,512,3105
20230726,105700,161172464,512,513,513,512,89
20230726,105600,161126810,512,512,512,512,163
20230726,105500,161043354,513,513,513,513,3123
20230726,105400,159441255,512,512,512,512,0
20230726,105300,159441255,512,513,513,511,279
20230726,105200,159298542,514,514,514,514,0
20230726,105100,159298542,514,513,514,511,1174
20230726,105000,158698278,514,514,514,514,147
20230726,104900,158622720,514,511,514,511,12683
20230726,104800,152129324,510,511,511,510,210
20230726,104700,152022222,511,509,511,509,14784
20230726,104600,144485700,510,512,512,510,16203
20230726,104500,136222150,511,512,512,511,439
20230726,104400,135997628,512,511,512,511,323
20230726,104300,135832566,513,513,513,513,0
20230726,104200,135832566,513,513,513,513,1
20230726,104100,135832053,511,513,513,511,3183
20230726,104000,134205356,513,513,513,513,3922
20230726,103900,132193370,512,513,513,512,1098
20230726,103800,131631193,512,513,513,512,160
20230726,103700,131549135,513,514,514,513,3
20230726,103600,131547594,512,513,513,512,5707
20230726,103500,128625360,512,514,514,512,152
20230726,103400,128547534,512,515,515,512,198
20230726,103300,128446008,515,514,516,514,4827
20230726,103200,125956485,511,512,512,511,3350
20230726,103100,124244301,515,514,515,512,20812
20230726,103000,113577564,515,517,517,514,18549
20230726,102900,104025318,518,516,518,516,55
20230726,102800,103996838,516,518,519,516,40168
20230726,102700,83238068,519,519,519,519,0
20230726,102600,83238068,519,519,519,519,3722
20230726,102500,81306350,519,518,519,518,9190
20230726,102400,76545740,519,520,520,519,312
20230726,102300,76383761,520,520,520,520,1
20230726,102200,76383241,522,521,522,521,3
20230726,102100,76381676,522,522,522,522,502
20230726,102000,76119632,522,521,522,521,500
20230726,101900,75858805,522,522,522,522,2
20230726,101800,75857761,518,518,518,518,52
20230726,101700,75830825,518,520,520,518,1180
20230726,101600,75219583,521,518,521,518,222
20230726,101500,75104377,518,520,522,518,5116
20230726,101400,72452843,524,524,524,524,100
20230726,101300,72400443,524,520,524,520,155
20230726,101200,72319839,527,527,527,527,2
20230726,101100,72318785,528,518,528,518,20000
20230726,101000,61856199,518,519,519,518,120
20230726,100900,61794038,518,518,518,518,181
20230726,100800,61700280,519,519,519,518,6147
20230726,100700,58515987,520,519,520,519,186
20230726,100600,58419450,520,520,520,518,8583
20230726,100500,53960608,520,521,521,520,358
20230726,100400,53774380,521,520,521,520,141
20230726,100300,53701058,522,522,522,522,1
20230726,100200,53700536,522,523,523,522,638
20230726,100100,53367282,522,523,523,522,186
20230726,100000,53270188,522,522,522,522,106
20230726,095900,53214856,521,521,522,521,362
20230726,095800,53026253,523,523,523,523,100
20230726,095700,52973953,523,521,523,521,317
20230726,095600,52808792,522,522,522,522,3
20230726,095500,52807226,522,523,523,522,28
20230726,095400,52792588,523,522,523,521,326
20230726,095300,52622636,522,522,522,522,6
20230726,095200,52619504,523,523,523,523,1
20230726,095100,52618981,522,522,522,522,5217
20230726,095000,49895707,522,521,522,521,642
20230726,094900,49560746,524,524,524,524,0
20230726,094800,49560746,524,524,524,524,1
20230726,094700,49560222,521,521,521,520,639
20230726,094600,49227607,521,521,521,520,3388
20230726,094500,47463377,525,525,525,525,1
20230726,094400,47462852,526,523,526,523,22750
20230726,094300,35513226,524,524,524,524,1
20230726,094200,35512702,519,521,523,519,4541
20230726,094100,33153678,520,522,523,520,6954
20230726,094000,29528413,523,522,523,522,284
20230726,093900,29380094,522,524,524,522,256
20230726,093800,29246279,522,524,524,522,1501
20230726,093700,28462752,524,523,525,523,1372
20230726,093600,27745126,523,524,524,521,5986
20230726,093500,24620702,524,523,524,523,408
20230726,093400,24407317,524,525,525,524,73
20230726,093300,24369064,524,526,526,524,449
20230726,093200,24133748,526,525,526,525,259
20230726,093100,23997748,526,525,526,525,1101
20230726,093000,23419709,525,526,526,525,278
20230726,092900,23273728,526,526,527,526,9254
20230726,092800,18397457,525,525,526,525,2820
20230726,092700,16916956,526,527,527,526,1147
20230726,092600,16313569,526,526,527,526,521
20230726,092500,16039335,526,528,528,526,1570
20230726,092400,15211496,528,529,529,528,938
20230726,092300,14715364,530,530,530,530,2
20230726,092200,14714304,529,530,530,529,178
20230726,092100,14620092,531,531,531,531,51
20230726,092000,14593011,529,528,529,528,363
20230726,091900,14401192,528,530,530,528,121
20230726,091800,14337232,530,533,533,530,14
20230726,091700,14329809,525,534,534,525,17772
20230726,091600,4954805,535,533,535,533,142
20230726,091500,4879074,533,532,534,532,98
20230726,091400,4826862,532,533,534,532,4197
20230726,091300,2594036,533,536,536,533,2145
20230726,091200,1447836,536,536,536,536,1
20230726,091100,1447300,533,536,536,533,2025
20230726,091000,364493,538,538,538,538,5
20230726,090900,361803,536,543,543,536,207
20230726,090800,250844,543,543,543,543,0
20230726,090700,250844,543,537,543,537,123
20230726,090600,184787,543,541,543,541,14
20230726,090500,177205,543,543,543,543,12
20230726,090400,170689,543,540,543,540,15
20230726,090300,162586,540,540,540,540,30
20230726,090200,146386,542,546,546,541,110
20230726,090100,86736,545,546,547,545,156
20230726,090000,1644,548,548,548,548,3