stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,184700,253555186,468,468,468,468,2762
20230726,184600,253555186,468,468,468,468,0
20230726,184500,253555186,468,468,468,468,0
20230726,184400,253555186,468,468,468,468,0
20230726,184300,253555186,468,468,468,468,0
20230726,184200,253555186,468,468,468,468,0
20230726,184100,253555186,468,468,468,468,0
20230726,184000,253555186,468,468,468,468,0
20230726,183900,253555186,468,468,468,468,0
20230726,183800,253555186,468,468,468,468,0
20230726,183700,253555186,468,468,468,468,0
20230726,183600,253555186,468,468,468,468,0
20230726,183500,253555186,468,468,468,468,0
20230726,183400,253555186,468,468,468,468,0
20230726,183300,253555186,468,468,468,468,0
20230726,183200,253555186,468,468,468,468,0
20230726,183100,253555186,468,468,468,468,0
20230726,183000,253555186,468,468,468,468,0
20230726,182900,253555186,468,468,468,468,0
20230726,182800,253555186,468,468,468,468,0
20230726,182700,253555186,468,468,468,468,0
20230726,182600,253555186,468,468,468,468,0
20230726,182500,253555186,468,468,468,468,0
20230726,182400,253555186,468,468,468,468,0
20230726,182300,253555186,468,468,468,468,0
20230726,182200,253555186,468,468,468,468,0
20230726,182100,253555186,468,468,468,468,0
20230726,182000,253555186,468,468,468,468,0
20230726,181900,253555186,468,468,468,468,0
20230726,181800,253555186,468,468,468,468,0
20230726,181700,253555186,468,468,468,468,2762
20230726,181600,253555186,468,468,468,468,0
20230726,181500,253555186,468,468,468,468,0
20230726,181400,253555186,468,468,468,468,0
20230726,181300,253555186,468,468,468,468,0
20230726,181200,253555186,468,468,468,468,0
20230726,181100,253555186,468,468,468,468,0
20230726,181000,253555186,468,468,468,468,0
20230726,180900,253555186,468,468,468,468,0
20230726,180800,253555186,468,468,468,468,0
20230726,180700,253555186,468,468,468,468,0
20230726,180600,253555186,468,468,468,468,0
20230726,180500,253555186,468,468,468,468,0
20230726,180400,253555186,468,468,468,468,0
20230726,180300,253555186,468,468,468,468,0
20230726,180200,253555186,468,468,468,468,0
20230726,180100,253555186,468,468,468,468,0
20230726,180000,253555186,468,468,468,468,0
20230726,175900,253555186,468,468,468,468,0
20230726,175800,253555186,468,468,468,468,0
20230726,175700,253555186,468,468,468,468,0
20230726,175600,253555186,468,468,468,468,0
20230726,175500,253555186,468,468,468,468,0
20230726,175400,253555186,468,468,468,468,0
20230726,175300,253555186,468,468,468,468,0
20230726,175200,253555186,468,468,468,468,0
20230726,175100,253555186,468,468,468,468,0
20230726,175000,253555186,468,468,468,468,0
20230726,174900,253555186,468,468,468,468,0
20230726,174800,253555186,468,468,468,468,0
20230726,174700,253555186,468,468,468,468,2762
20230726,174600,253555186,468,468,468,468,0
20230726,174500,253555186,468,468,468,468,0
20230726,174400,253555186,468,468,468,468,0
20230726,174300,253555186,468,468,468,468,0
20230726,174200,253555186,468,468,468,468,0
20230726,174100,253555186,468,468,468,468,0
20230726,174000,253555186,468,468,468,468,0
20230726,173900,253555186,468,468,468,468,0
20230726,173800,253555186,468,468,468,468,0
20230726,173700,253555186,468,468,468,468,0
20230726,173600,253555186,468,468,468,468,0
20230726,173500,253555186,468,468,468,468,0
20230726,173400,253555186,468,468,468,468,0
20230726,173300,253555186,468,468,468,468,0
20230726,173200,253555186,468,468,468,468,0
20230726,173100,253555186,468,468,468,468,0
20230726,173000,253555186,468,468,468,468,0
20230726,172900,253555186,468,468,468,468,0
20230726,172800,253555186,468,468,468,468,0
20230726,172700,253555186,468,468,468,468,0
20230726,172600,253555186,468,468,468,468,0
20230726,172500,253555186,468,468,468,468,0
20230726,172400,253555186,468,468,468,468,0
20230726,172300,253555186,468,468,468,468,0
20230726,172200,253555186,468,468,468,468,0
20230726,172100,253555186,468,468,468,468,0
20230726,172000,253555186,468,468,468,468,0
20230726,171900,253555186,468,468,468,468,0
20230726,171800,253555186,468,468,468,468,0
20230726,171700,253555186,468,468,468,468,2762
20230726,171600,253555186,468,468,468,468,0
20230726,171500,253555186,468,468,468,468,0
20230726,171400,253555186,468,468,468,468,0
20230726,171300,253555186,468,468,468,468,0
20230726,171200,253555186,468,468,468,468,0
20230726,171100,253555186,468,468,468,468,0
20230726,171000,253555186,468,468,468,468,0
20230726,170900,253555186,468,468,468,468,0
20230726,170800,253555186,468,468,468,468,0
20230726,170700,253555186,468,468,468,468,0
20230726,170600,253555186,468,468,468,468,0
20230726,170500,253555186,468,468,468,468,0
20230726,170400,253555186,468,468,468,468,0
20230726,170300,253555186,468,468,468,468,0
20230726,170200,253555186,468,468,468,468,0
20230726,170100,253555186,468,468,468,468,0
20230726,170000,253555186,468,468,468,468,0
20230726,165900,253555186,468,468,468,468,0
20230726,165800,253555186,468,468,468,468,0
20230726,165700,253555186,468,468,468,468,0
20230726,165600,253555186,468,468,468,468,0
20230726,165500,253555186,468,468,468,468,0
20230726,165400,253555186,468,468,468,468,0
20230726,165300,253555186,468,468,468,468,0
20230726,165200,253555186,468,468,468,468,0
20230726,165100,253555186,468,468,468,468,0
20230726,165000,253555186,468,468,468,468,0
20230726,164900,253555186,468,468,468,468,0
20230726,164800,253555186,468,468,468,468,0
20230726,164700,253555186,468,468,468,468,2762
20230726,164600,253555186,468,468,468,468,0
20230726,164500,253555186,468,468,468,468,0
20230726,164400,253555186,468,468,468,468,0
20230726,164300,253555186,468,468,468,468,0
20230726,164200,253555186,468,468,468,468,0
20230726,164100,253555186,468,468,468,468,0
20230726,164000,253555186,468,468,468,468,0
20230726,163900,253555186,468,468,468,468,0
20230726,163800,253555186,468,468,468,468,0
20230726,163700,253555186,468,468,468,468,0
20230726,163600,253555186,468,468,468,468,0
20230726,163500,253555186,468,468,468,468,0
20230726,163400,253555186,468,468,468,468,0
20230726,163300,253555186,468,468,468,468,0
20230726,163200,253555186,468,468,468,468,0
20230726,163100,253555186,468,468,468,468,0
20230726,163000,253555186,468,468,468,468,0
20230726,162900,253555186,468,468,468,468,0
20230726,162800,253555186,468,468,468,468,0
20230726,162700,253555186,468,468,468,468,0
20230726,162600,253555186,468,468,468,468,0
20230726,162500,253555186,468,468,468,468,0
20230726,162400,253555186,468,468,468,468,0
20230726,162300,253555186,468,468,468,468,0
20230726,162200,253555186,468,468,468,468,0
20230726,162100,253555186,468,468,468,468,0
20230726,162000,253555186,468,468,468,468,0
20230726,161900,253555186,468,468,468,468,0
20230726,161800,253555186,468,468,468,468,0
20230726,161700,253555186,468,468,468,468,2762
20230726,161600,253555186,468,468,468,468,0
20230726,161500,253555186,468,468,468,468,0
20230726,161400,253555186,468,468,468,468,0
20230726,161300,253555186,468,468,468,468,0
20230726,161200,253555186,468,468,468,468,0
20230726,161100,253555186,468,468,468,468,0
20230726,161000,253555186,468,468,468,468,0
20230726,160900,253555186,468,468,468,468,0
20230726,160800,253555186,468,468,468,468,0
20230726,160700,253555186,468,468,468,468,0
20230726,160600,253555186,468,468,468,468,0
20230726,160500,253555186,468,468,468,468,0
20230726,160400,253555186,468,468,468,468,0
20230726,160300,253555186,468,468,468,468,0
20230726,160200,253555186,468,468,468,468,0
20230726,160100,253555186,468,468,468,468,0
20230726,160000,253555186,468,468,468,468,0
20230726,155900,253555186,468,468,468,468,0
20230726,155800,253555186,468,468,468,468,0
20230726,155700,253555186,468,468,468,468,0
20230726,155600,253555186,468,468,468,468,0
20230726,155500,253555186,468,468,468,468,0
20230726,155400,253555186,468,468,468,468,0
20230726,155300,253555186,468,468,468,468,0
20230726,155200,253555186,468,468,468,468,0
20230726,155100,253555186,468,468,468,468,0
20230726,155000,253555186,468,468,468,468,0
20230726,154900,253555186,468,468,468,468,0
20230726,154800,253555186,468,468,468,468,0
20230726,154700,253555186,468,468,468,468,2762
20230726,154600,253555186,468,468,468,468,0
20230726,154500,253555186,468,468,468,468,0
20230726,154400,253555186,468,468,468,468,0
20230726,154300,253555186,468,468,468,468,0
20230726,154200,253555186,468,468,468,468,0
20230726,154100,253555186,468,468,468,468,0
20230726,154000,253555186,468,468,468,468,0
20230726,153900,253555186,468,468,468,468,0
20230726,153800,253555186,468,468,468,468,0
20230726,153700,253555186,468,468,468,468,0
20230726,153600,253555186,468,468,468,468,0
20230726,153500,253555186,468,468,468,468,0
20230726,153400,253555186,468,468,468,468,0
20230726,153300,253555186,468,468,468,468,0
20230726,153200,253555186,468,468,468,468,0
20230726,153100,253555186,468,468,468,468,0
20230726,153000,253555186,468,468,468,468,2762
20230726,152900,252262570,465,465,465,465,0
20230726,152800,252262570,465,465,465,465,0
20230726,152700,252262570,465,465,465,465,0
20230726,152600,252262570,465,465,465,465,0
20230726,152500,252262570,465,465,465,465,0
20230726,152400,252262570,465,465,465,465,0
20230726,152300,252262570,465,465,465,465,0
20230726,152200,252262570,465,465,465,465,0
20230726,152100,252262570,465,465,465,465,0
20230726,152000,252262570,465,465,465,465,0
20230726,151900,252262570,465,466,466,465,5020
20230726,151800,249928250,466,465,466,465,261
20230726,151700,249806884,466,466,466,466,0
20230726,151600,249806884,466,467,467,466,396
20230726,151500,249622002,468,466,468,466,1000
20230726,151400,249154626,467,467,467,467,1337
20230726,151300,248530247,467,463,467,463,166
20230726,151200,248452763,459,459,459,459,211
20230726,151100,248355914,460,459,460,459,510
20230726,151000,248121814,459,461,461,459,5434
20230726,150900,245627164,463,463,463,463,500
20230726,150800,245395664,463,463,463,463,0
20230726,150700,245395664,463,463,463,463,0
20230726,150600,245395664,463,463,463,463,1
20230726,150500,245395201,463,463,463,463,2
20230726,150400,245394275,465,465,465,465,0
20230726,150300,245394275,465,465,465,465,0
20230726,150200,245394275,465,465,466,465,304
20230726,150100,245252910,465,467,467,465,4
20230726,150000,245251044,467,467,467,467,43
20230726,145900,245230963,467,467,467,467,0
20230726,145800,245230963,467,465,467,465,4
20230726,145700,245229098,464,464,464,464,222
20230726,145600,245126090,464,464,464,464,162
20230726,145500,245050922,464,463,464,463,2407
20230726,145400,243934481,462,461,462,461,202
20230726,145300,243841158,459,459,459,459,0
20230726,145200,243841158,459,459,459,459,0
20230726,145100,243841158,459,459,459,459,0
20230726,145000,243841158,459,459,459,459,626
20230726,144900,243553824,461,460,461,460,1601
20230726,144800,242816464,461,461,461,461,20
20230726,144700,242807244,462,462,462,462,2
20230726,144600,242806320,462,461,462,461,297
20230726,144500,242669303,461,461,461,461,77
20230726,144400,242633806,462,462,462,462,1
20230726,144300,242633344,462,462,462,462,100
20230726,144200,242587144,462,462,462,462,1000
20230726,144100,242125144,459,459,459,459,105
20230726,144000,242076949,458,458,458,458,0
20230726,143900,242076949,458,458,458,458,152
20230726,143800,242007333,458,461,461,458,1151
20230726,143700,241480139,462,461,462,461,208
20230726,143600,241384129,461,461,461,461,304
20230726,143500,241243985,461,461,461,461,0
20230726,143400,241243985,461,461,461,461,0
20230726,143300,241243985,461,457,461,457,501
20230726,143200,241014740,457,457,457,457,101
20230726,143100,240968583,460,460,460,460,1
20230726,143000,240968123,460,460,460,460,0
20230726,142900,240968123,460,460,460,460,0
20230726,142800,240968123,460,460,460,460,0
20230726,142700,240968123,460,460,460,460,48
20230726,142600,240946043,457,457,457,457,1
20230726,142500,240945586,456,458,458,456,3
20230726,142400,240944216,458,458,458,458,0
20230726,142300,240944216,458,460,460,458,58
20230726,142200,240917603,460,457,460,457,71
20230726,142100,240885126,456,459,461,456,114
20230726,142000,240832893,459,459,459,459,493
20230726,141900,240606606,461,460,461,460,81
20230726,141800,240569345,460,460,460,460,0
20230726,141700,240569345,460,459,460,459,13173
20230726,141600,234517698,458,458,458,458,1
20230726,141500,234517240,459,459,459,459,1
20230726,141400,234516781,459,459,459,459,0
20230726,141300,234516781,459,459,459,459,95
20230726,141200,234473176,459,459,459,459,0
20230726,141100,234473176,459,459,459,459,100
20230726,141000,234427276,459,459,459,459,3
20230726,140900,234425899,457,459,459,457,501
20230726,140800,234195942,459,459,459,459,0
20230726,140700,234195942,459,459,459,459,0
20230726,140600,234195942,459,459,459,459,0
20230726,140500,234195942,459,458,459,457,6022
20230726,140400,231434185,458,458,458,458,1
20230726,140300,231433727,454,454,454,454,676
20230726,140200,231126823,456,454,456,454,651
20230726,140100,230830195,454,454,454,454,0
20230726,140000,230830195,454,454,454,454,0
20230726,135900,230830195,454,454,454,454,243
20230726,135800,230719873,458,458,458,455,1508
20230726,135700,230029506,457,457,457,457,1093
20230726,135600,229530005,458,455,458,455,11
20230726,135500,229524970,458,455,458,455,14
20230726,135400,229518561,455,456,456,455,4657
20230726,135300,227399407,457,457,457,457,100
20230726,135200,227353707,459,459,459,459,0
20230726,135100,227353707,459,459,459,459,1
20230726,135000,227353248,459,458,459,458,499
20230726,134900,227124358,458,456,458,456,529
20230726,134800,226882591,457,455,457,455,4006
20230726,134700,225059849,459,457,459,457,3004
20230726,134600,223681848,457,456,457,456,213
20230726,134500,223584577,457,456,457,456,2343
20230726,134400,222513857,456,455,456,455,379
20230726,134300,222341040,455,455,455,455,45
20230726,134200,222320565,457,455,457,455,156
20230726,134100,222249573,457,457,457,457,1
20230726,134000,222249116,454,454,454,454,366
20230726,133900,222082952,454,454,454,454,0
20230726,133800,222082952,454,454,454,454,0
20230726,133700,222082952,454,455,455,454,659
20230726,133600,221783551,458,458,458,458,90
20230726,133500,221742331,459,459,459,459,0
20230726,133400,221742331,459,459,459,459,0
20230726,133300,221742331,459,457,459,457,211
20230726,133200,221645683,455,455,455,455,100
20230726,133100,221600183,455,455,455,455,0
20230726,133000,221600183,455,455,455,455,643
20230726,132900,221307618,454,454,454,454,5875
20230726,132800,218640368,454,454,454,454,0
20230726,132700,218640368,454,454,454,454,0
20230726,132600,218640368,454,454,454,454,804
20230726,132500,218275352,450,452,452,450,10000
20230726,132400,213774296,452,452,452,452,2000
20230726,132300,212870296,454,454,454,454,0
20230726,132200,212870296,454,454,454,454,0
20230726,132100,212870296,454,454,454,454,19
20230726,132000,212861670,454,454,454,454,16
20230726,131900,212854406,454,454,454,454,243
20230726,131800,212744084,454,454,454,454,51
20230726,131700,212720930,449,449,449,449,0
20230726,131600,212720930,449,449,449,449,0
20230726,131500,212720930,449,449,450,449,6096
20230726,131400,209983746,449,452,452,449,6096
20230726,131300,207243028,453,454,454,453,2226
20230726,131200,206234649,453,453,453,453,0
20230726,131100,206234649,453,453,454,453,148
20230726,131000,206167500,453,452,453,452,484
20230726,130900,205948303,450,451,451,450,4000
20230726,130800,204148283,452,452,452,450,21002
20230726,130700,194697352,450,450,450,450,0
20230726,130600,194697352,450,450,450,450,0
20230726,130500,194697352,450,454,454,450,5000
20230726,130400,192447298,450,459,459,449,13781
20230726,130300,186244463,459,458,459,458,21
20230726,130200,186234825,457,457,457,457,0
20230726,130100,186234825,457,457,457,457,2
20230726,130000,186233911,457,463,463,457,26
20230726,125900,186221897,466,459,466,459,10000
20230726,125800,181581901,459,459,459,459,2
20230726,125700,181580983,459,459,459,459,1
20230726,125600,181580524,459,459,459,459,2
20230726,125500,181579606,459,459,459,459,0
20230726,125400,181579606,459,459,459,454,42
20230726,125300,181560333,454,459,459,454,402
20230726,125200,181375820,459,459,459,459,120
20230726,125100,181320740,459,458,459,458,501
20230726,125000,181091275,455,454,455,454,3001
20230726,124900,179725821,451,452,452,451,610
20230726,124800,179450643,449,451,451,449,2664
20230726,124700,178251456,450,454,454,450,498
20230726,124600,178026620,454,454,454,454,43
20230726,124500,178007098,454,456,456,454,809
20230726,124400,177639198,458,458,458,458,0
20230726,124300,177639198,458,458,458,458,100
20230726,124200,177593398,455,455,455,455,1
20230726,124100,177592943,455,455,455,455,2
20230726,124000,177592033,454,451,455,451,722
20230726,123900,177263528,450,457,457,450,20001
20230726,123800,168262391,457,458,458,450,31683
20230726,123700,153970678,459,459,459,459,21
20230726,123600,153961039,459,459,459,459,29
20230726,123500,153947728,459,459,459,459,0
20230726,123400,153947728,459,460,461,459,6792
20230726,123300,150823663,460,460,460,460,1
20230726,123200,150823203,461,461,461,461,55
20230726,123100,150797848,461,461,461,461,150
20230726,123000,150728698,461,461,461,461,51
20230726,122900,150705187,461,462,462,461,6110
20230726,122800,147888447,462,462,462,462,7772
20230726,122700,144297783,464,464,464,464,0
20230726,122600,144297783,464,464,464,464,1
20230726,122500,144297319,464,464,464,464,11
20230726,122400,144292215,463,462,463,462,29
20230726,122300,144278797,463,463,463,463,50
20230726,122200,144255647,462,462,462,462,0
20230726,122100,144255647,462,462,462,462,0
20230726,122000,144255647,462,462,462,462,1
20230726,121900,144255185,463,463,463,463,0
20230726,121800,144255185,463,463,463,463,216
20230726,121700,144155177,462,462,462,462,150
20230726,121600,144085877,462,462,462,462,100
20230726,121500,144039677,463,463,463,463,519
20230726,121400,143799380,464,464,464,464,0
20230726,121300,143799380,464,464,464,464,3
20230726,121200,143797988,464,464,464,464,20
20230726,121100,143788708,463,463,463,463,1
20230726,121000,143788245,462,463,463,462,1000
20230726,120900,143325483,462,462,462,462,1000
20230726,120800,142863483,462,462,462,462,3071
20230726,120700,141444681,464,464,464,464,1000
20230726,120600,140980681,463,463,463,463,1230
20230726,120500,140411191,464,465,465,464,196
20230726,120400,140320246,465,465,465,465,1
20230726,120300,140319781,465,465,465,465,10
20230726,120200,140315131,466,467,467,466,20
20230726,120100,140305801,467,467,467,467,1
20230726,120000,140305334,467,467,467,467,1
20230726,115900,140304867,467,467,467,467,2
20230726,115800,140303933,467,467,467,467,0
20230726,115700,140303933,467,467,467,467,1
20230726,115600,140303466,467,467,467,467,0
20230726,115500,140303466,467,467,467,467,1
20230726,115400,140302999,467,467,467,467,0
20230726,115300,140302999,467,467,467,467,1
20230726,115200,140302532,467,467,467,467,0
20230726,115100,140302532,467,467,467,467,1
20230726,115000,140302065,463,465,465,463,593
20230726,114900,140027480,463,465,465,463,356
20230726,114800,139862587,464,464,464,464,6
20230726,114700,139859803,465,465,465,465,6
20230726,114600,139857013,466,466,466,466,100
20230726,114500,139810413,466,468,468,466,66
20230726,114400,139779655,468,468,468,468,0
20230726,114300,139779655,468,468,468,468,15
20230726,114200,139772635,468,466,468,466,11
20230726,114100,139767489,463,464,465,463,332
20230726,114000,139613668,469,468,469,468,1417
20230726,113900,138950096,469,469,469,469,11
20230726,113800,138944937,469,469,469,469,3
20230726,113700,138943530,469,469,469,469,50
20230726,113600,138920080,469,469,469,469,2
20230726,113500,138919142,468,471,471,461,9976
20230726,113400,134304676,465,471,471,465,6720
20230726,113300,131173354,471,468,471,468,10
20230726,113200,131168655,470,470,470,470,1
20230726,113100,131168185,470,470,470,470,0
20230726,113000,131168185,470,470,470,470,1
20230726,112900,131167715,467,467,467,467,0
20230726,112800,131167715,467,469,469,467,211
20230726,112700,131069176,467,468,468,467,3782
20230726,112600,129299451,471,469,471,469,2
20230726,112500,129298511,469,468,469,468,2145
20230726,112400,128293183,469,469,469,469,2
20230726,112300,128292245,468,468,468,468,0
20230726,112200,128292245,468,471,471,468,3
20230726,112100,128290838,467,466,467,466,314
20230726,112000,128144410,467,467,467,467,0
20230726,111900,128144410,467,466,467,466,27
20230726,111800,128131803,467,467,467,467,12
20230726,111700,128126199,467,467,467,467,3
20230726,111600,128124798,468,467,468,467,322
20230726,111500,127974414,467,466,467,466,4
20230726,111400,127972549,467,467,467,466,7
20230726,111300,127969284,467,467,467,467,156
20230726,111200,127896432,468,468,468,468,0
20230726,111100,127896432,468,467,468,467,9
20230726,111000,127892221,467,467,467,467,48
20230726,110900,127869805,467,466,467,466,182
20230726,110800,127784812,465,467,467,465,1268
20230726,110700,127195080,467,472,472,467,1147
20230726,110600,126659119,469,469,469,469,500
20230726,110500,126424619,474,474,474,474,22
20230726,110400,126414191,475,475,475,475,100
20230726,110300,126366691,477,470,477,470,1001
20230726,110200,125889221,470,470,470,470,0
20230726,110100,125889221,470,476,476,470,6
20230726,110000,125886395,477,469,477,469,10000
20230726,105900,121118425,469,469,469,469,0
20230726,105800,121118425,469,469,469,469,101
20230726,105700,121071056,470,469,470,469,111
20230726,105600,121018887,472,471,472,470,118
20230726,105500,120963408,471,471,471,471,48
20230726,105400,120940800,471,469,475,469,84
20230726,105300,120901323,469,469,469,469,1200
20230726,105200,120338523,469,467,469,466,325
20230726,105100,120186755,467,465,467,465,1006
20230726,105000,119718953,465,465,466,465,15934
20230726,104900,112304594,465,464,465,464,1184
20230726,104800,111755129,465,465,466,465,448
20230726,104700,111546808,465,465,465,464,1087
20230726,104600,111042352,464,467,467,464,1399
20230726,104500,110392170,468,468,468,468,0
20230726,104400,110392170,468,468,468,468,106
20230726,104300,110342562,468,465,468,463,2051
20230726,104200,109390909,464,462,464,462,1913
20230726,104100,108504183,461,467,467,461,8190
20230726,104000,104702634,467,470,470,467,2
20230726,103900,104701697,467,469,469,467,30379
20230726,103800,90489030,470,469,470,469,2700
20230726,103700,89221730,472,470,472,469,1703
20230726,103600,88421317,472,472,472,472,100
20230726,103500,88374117,469,469,472,469,2175
20230726,103400,87353522,469,472,472,469,10614
20230726,103300,82373687,471,472,472,470,35
20230726,103200,82357216,470,470,470,470,0
20230726,103100,82357216,470,469,470,469,8817
20230726,103000,78220045,469,471,471,469,83
20230726,102900,78181113,470,470,471,470,582
20230726,102800,77907572,470,470,471,470,103
20230726,102700,77859141,473,472,473,472,146
20230726,102600,77790228,472,474,474,472,564
20230726,102500,77523802,474,471,474,471,2
20230726,102400,77522857,471,472,472,471,12
20230726,102300,77517204,474,474,474,470,1202
20230726,102200,76951591,475,477,477,470,39104
20230726,102100,58511107,478,478,478,478,3
20230726,102000,58509673,478,478,478,478,0
20230726,101900,58509673,478,478,478,478,1
20230726,101800,58509195,476,478,478,476,211
20230726,101700,58408757,478,478,478,478,62
20230726,101600,58379121,478,478,478,478,1
20230726,101500,58378643,478,478,478,478,0
20230726,101400,58378643,478,476,478,476,91
20230726,101300,58335325,476,476,476,476,0
20230726,101200,58335325,476,477,477,476,107
20230726,101100,58284392,476,475,477,475,13
20230726,101000,58278204,475,475,477,475,3101
20230726,100900,56805227,475,477,477,475,11
20230726,100800,56799988,475,476,477,475,1746
20230726,100700,55967617,475,474,475,474,14
20230726,100600,55960970,474,475,476,474,5053
20230726,100500,53564745,476,478,478,476,67
20230726,100400,53532817,479,479,479,479,188
20230726,100300,53442765,479,476,479,476,4
20230726,100200,53440852,479,478,479,474,3093
20230726,100100,51969693,477,476,479,476,412
20230726,100000,51772948,479,476,479,475,4761
20230726,095900,49511389,476,477,477,476,3170
20230726,095800,48002106,479,479,479,479,1
20230726,095700,48001627,478,477,478,477,102
20230726,095600,47952971,477,477,477,477,122
20230726,095500,47894777,479,477,479,477,122
20230726,095400,47836475,477,477,477,477,102
20230726,095300,47787821,478,480,480,477,76
20230726,095200,47751558,477,479,479,477,506
20230726,095100,47509187,480,480,480,480,1000
20230726,095000,47029187,480,479,480,479,400
20230726,094900,46837225,479,479,479,477,1206
20230726,094800,46259555,476,478,478,476,5
20230726,094700,46257168,479,479,480,479,2818
20230726,094600,44905845,480,479,480,479,1088
20230726,094500,44384692,479,478,479,478,2426
20230726,094400,43223727,478,477,478,475,5852
20230726,094300,40444019,475,476,479,475,6275
20230726,094200,37462100,476,476,476,476,1000
20230726,094100,36986100,476,480,480,476,201
20230726,094000,36889806,480,480,480,480,55
20230726,093900,36863406,480,480,480,476,6245
20230726,093800,33883914,480,480,480,480,513
20230726,093700,33637674,480,480,480,480,101
20230726,093600,33589194,479,478,479,478,408
20230726,093500,33393763,479,480,480,478,315
20230726,093400,33243076,480,480,480,478,11
20230726,093300,33237798,480,480,480,480,296
20230726,093200,33095718,480,480,480,479,147
20230726,093100,33025295,480,480,480,479,170
20230726,093000,32943829,479,479,479,479,20
20230726,092900,32934249,480,479,480,479,23
20230726,092800,32923210,480,477,480,476,2241
20230726,092700,31853935,477,479,479,477,6755
20230726,092600,28631770,478,478,479,478,2257
20230726,092500,27552922,478,479,479,478,2182
20230726,092400,26507795,480,480,480,480,43
20230726,092300,26487155,480,480,480,479,67
20230726,092200,26455025,480,482,482,480,1302
20230726,092100,25830062,480,481,481,480,1005
20230726,092000,25347457,482,483,483,482,175
20230726,091900,25262967,483,483,483,483,128
20230726,091800,25201143,483,486,486,483,1660
20230726,091700,24399210,486,486,486,486,176
20230726,091600,24313674,486,486,486,486,3
20230726,091500,24312216,486,485,487,485,413
20230726,091400,24111507,488,479,488,479,108
20230726,091300,24059766,490,479,491,478,1630
20230726,091200,23278343,479,483,483,479,2289
20230726,091100,22178692,484,483,484,482,1106
20230726,091000,21644588,483,481,483,481,2804
20230726,090900,20290646,481,480,481,476,2467
20230726,090800,19112871,476,480,480,476,5996
20230726,090700,16236820,480,483,483,480,2310
20230726,090600,15123862,484,487,487,484,1457
20230726,090500,14417098,487,487,487,486,5620
20230726,090400,11680314,487,492,492,487,11120
20230726,090300,6264748,492,489,492,488,1079
20230726,090200,5737129,489,493,494,489,2540
20230726,090100,4494861,494,498,498,494,1134
20230726,090000,3932634,498,497,498,497,7302