stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,184700,1073496045,891,891,891,891,15892
20230726,184600,1073496045,891,891,891,891,0
20230726,184500,1073496045,891,891,891,891,0
20230726,184400,1073496045,891,891,891,891,0
20230726,184300,1073496045,891,891,891,891,0
20230726,184200,1073496045,891,891,891,891,0
20230726,184100,1073496045,891,891,891,891,0
20230726,184000,1073496045,891,891,891,891,0
20230726,183900,1073496045,891,891,891,891,0
20230726,183800,1073496045,891,891,891,891,0
20230726,183700,1073496045,891,891,891,891,0
20230726,183600,1073496045,891,891,891,891,0
20230726,183500,1073496045,891,891,891,891,0
20230726,183400,1073496045,891,891,891,891,0
20230726,183300,1073496045,891,891,891,891,0
20230726,183200,1073496045,891,891,891,891,0
20230726,183100,1073496045,891,891,891,891,0
20230726,183000,1073496045,891,891,891,891,0
20230726,182900,1073496045,891,891,891,891,0
20230726,182800,1073496045,891,891,891,891,0
20230726,182700,1073496045,891,891,891,891,0
20230726,182600,1073496045,891,891,891,891,0
20230726,182500,1073496045,891,891,891,891,0
20230726,182400,1073496045,891,891,891,891,0
20230726,182300,1073496045,891,891,891,891,0
20230726,182200,1073496045,891,891,891,891,0
20230726,182100,1073496045,891,891,891,891,0
20230726,182000,1073496045,891,891,891,891,0
20230726,181900,1073496045,891,891,891,891,0
20230726,181800,1073496045,891,891,891,891,0
20230726,181700,1073496045,891,891,891,891,15892
20230726,181600,1073496045,891,891,891,891,0
20230726,181500,1073496045,891,891,891,891,0
20230726,181400,1073496045,891,891,891,891,0
20230726,181300,1073496045,891,891,891,891,0
20230726,181200,1073496045,891,891,891,891,0
20230726,181100,1073496045,891,891,891,891,0
20230726,181000,1073496045,891,891,891,891,0
20230726,180900,1073496045,891,891,891,891,0
20230726,180800,1073496045,891,891,891,891,0
20230726,180700,1073496045,891,891,891,891,0
20230726,180600,1073496045,891,891,891,891,0
20230726,180500,1073496045,891,891,891,891,0
20230726,180400,1073496045,891,891,891,891,0
20230726,180300,1073496045,891,891,891,891,0
20230726,180200,1073496045,891,891,891,891,0
20230726,180100,1073496045,891,891,891,891,0
20230726,180000,1073496045,891,891,891,891,0
20230726,175900,1073496045,891,891,891,891,0
20230726,175800,1073496045,891,891,891,891,0
20230726,175700,1073496045,891,891,891,891,0
20230726,175600,1073496045,891,891,891,891,0
20230726,175500,1073496045,891,891,891,891,0
20230726,175400,1073496045,891,891,891,891,0
20230726,175300,1073496045,891,891,891,891,0
20230726,175200,1073496045,891,891,891,891,0
20230726,175100,1073496045,891,891,891,891,0
20230726,175000,1073496045,891,891,891,891,0
20230726,174900,1073496045,891,891,891,891,0
20230726,174800,1073496045,891,891,891,891,0
20230726,174700,1073496045,891,891,891,891,15892
20230726,174600,1073496045,891,891,891,891,0
20230726,174500,1073496045,891,891,891,891,0
20230726,174400,1073496045,891,891,891,891,0
20230726,174300,1073496045,891,891,891,891,0
20230726,174200,1073496045,891,891,891,891,0
20230726,174100,1073496045,891,891,891,891,0
20230726,174000,1073496045,891,891,891,891,0
20230726,173900,1073496045,891,891,891,891,0
20230726,173800,1073496045,891,891,891,891,0
20230726,173700,1073496045,891,891,891,891,0
20230726,173600,1073496045,891,891,891,891,0
20230726,173500,1073496045,891,891,891,891,0
20230726,173400,1073496045,891,891,891,891,0
20230726,173300,1073496045,891,891,891,891,0
20230726,173200,1073496045,891,891,891,891,0
20230726,173100,1073496045,891,891,891,891,0
20230726,173000,1073496045,891,891,891,891,0
20230726,172900,1073496045,891,891,891,891,0
20230726,172800,1073496045,891,891,891,891,0
20230726,172700,1073496045,891,891,891,891,0
20230726,172600,1073496045,891,891,891,891,0
20230726,172500,1073496045,891,891,891,891,0
20230726,172400,1073496045,891,891,891,891,0
20230726,172300,1073496045,891,891,891,891,0
20230726,172200,1073496045,891,891,891,891,0
20230726,172100,1073496045,891,891,891,891,0
20230726,172000,1073496045,891,891,891,891,0
20230726,171900,1073496045,891,891,891,891,0
20230726,171800,1073496045,891,891,891,891,0
20230726,171700,1073496045,891,891,891,891,15892
20230726,171600,1073496045,891,891,891,891,0
20230726,171500,1073496045,891,891,891,891,0
20230726,171400,1073496045,891,891,891,891,0
20230726,171300,1073496045,891,891,891,891,0
20230726,171200,1073496045,891,891,891,891,0
20230726,171100,1073496045,891,891,891,891,0
20230726,171000,1073496045,891,891,891,891,0
20230726,170900,1073496045,891,891,891,891,0
20230726,170800,1073496045,891,891,891,891,0
20230726,170700,1073496045,891,891,891,891,0
20230726,170600,1073496045,891,891,891,891,0
20230726,170500,1073496045,891,891,891,891,0
20230726,170400,1073496045,891,891,891,891,0
20230726,170300,1073496045,891,891,891,891,0
20230726,170200,1073496045,891,891,891,891,0
20230726,170100,1073496045,891,891,891,891,0
20230726,170000,1073496045,891,891,891,891,0
20230726,165900,1073496045,891,891,891,891,0
20230726,165800,1073496045,891,891,891,891,0
20230726,165700,1073496045,891,891,891,891,0
20230726,165600,1073496045,891,891,891,891,0
20230726,165500,1073496045,891,891,891,891,0
20230726,165400,1073496045,891,891,891,891,0
20230726,165300,1073496045,891,891,891,891,0
20230726,165200,1073496045,891,891,891,891,0
20230726,165100,1073496045,891,891,891,891,0
20230726,165000,1073496045,891,891,891,891,0
20230726,164900,1073496045,891,891,891,891,0
20230726,164800,1073496045,891,891,891,891,0
20230726,164700,1073496045,891,891,891,891,15892
20230726,164600,1073496045,891,891,891,891,0
20230726,164500,1073496045,891,891,891,891,0
20230726,164400,1073496045,891,891,891,891,0
20230726,164300,1073496045,891,891,891,891,0
20230726,164200,1073496045,891,891,891,891,0
20230726,164100,1073496045,891,891,891,891,0
20230726,164000,1073496045,891,891,891,891,0
20230726,163900,1073496045,891,891,891,891,0
20230726,163800,1073496045,891,891,891,891,0
20230726,163700,1073496045,891,891,891,891,0
20230726,163600,1073496045,891,891,891,891,0
20230726,163500,1073496045,891,891,891,891,0
20230726,163400,1073496045,891,891,891,891,0
20230726,163300,1073496045,891,891,891,891,0
20230726,163200,1073496045,891,891,891,891,0
20230726,163100,1073496045,891,891,891,891,0
20230726,163000,1073496045,891,891,891,891,0
20230726,162900,1073496045,891,891,891,891,0
20230726,162800,1073496045,891,891,891,891,0
20230726,162700,1073496045,891,891,891,891,0
20230726,162600,1073496045,891,891,891,891,0
20230726,162500,1073496045,891,891,891,891,0
20230726,162400,1073496045,891,891,891,891,0
20230726,162300,1073496045,891,891,891,891,0
20230726,162200,1073496045,891,891,891,891,0
20230726,162100,1073496045,891,891,891,891,0
20230726,162000,1073496045,891,891,891,891,0
20230726,161900,1073496045,891,891,891,891,0
20230726,161800,1073496045,891,891,891,891,0
20230726,161700,1073496045,891,891,891,891,15892
20230726,161600,1073496045,891,891,891,891,0
20230726,161500,1073496045,891,891,891,891,0
20230726,161400,1073496045,891,891,891,891,0
20230726,161300,1073496045,891,891,891,891,0
20230726,161200,1073496045,891,891,891,891,0
20230726,161100,1073496045,891,891,891,891,0
20230726,161000,1073496045,891,891,891,891,0
20230726,160900,1073496045,891,891,891,891,0
20230726,160800,1073496045,891,891,891,891,0
20230726,160700,1073496045,891,891,891,891,0
20230726,160600,1073496045,891,891,891,891,0
20230726,160500,1073496045,891,891,891,891,0
20230726,160400,1073496045,891,891,891,891,0
20230726,160300,1073496045,891,891,891,891,0
20230726,160200,1073496045,891,891,891,891,0
20230726,160100,1073496045,891,891,891,891,0
20230726,160000,1073496045,891,891,891,891,0
20230726,155900,1073496045,891,891,891,891,0
20230726,155800,1073496045,891,891,891,891,0
20230726,155700,1073496045,891,891,891,891,0
20230726,155600,1073496045,891,891,891,891,0
20230726,155500,1073496045,891,891,891,891,0
20230726,155400,1073496045,891,891,891,891,0
20230726,155300,1073496045,891,891,891,891,0
20230726,155200,1073496045,891,891,891,891,0
20230726,155100,1073496045,891,891,891,891,0
20230726,155000,1073496045,891,891,891,891,0
20230726,154900,1073496045,891,891,891,891,0
20230726,154800,1073496045,891,891,891,891,0
20230726,154700,1073496045,891,891,891,891,15892
20230726,154600,1073496045,891,891,891,891,0
20230726,154500,1073496045,891,891,891,891,0
20230726,154400,1073496045,891,891,891,891,0
20230726,154300,1073496045,891,891,891,891,0
20230726,154200,1073496045,891,891,891,891,0
20230726,154100,1073496045,891,891,891,891,0
20230726,154000,1073496045,891,891,891,891,0
20230726,153900,1073496045,891,891,891,891,0
20230726,153800,1073496045,891,891,891,891,0
20230726,153700,1073496045,891,891,891,891,0
20230726,153600,1073496045,891,891,891,891,0
20230726,153500,1073496045,891,891,891,891,0
20230726,153400,1073496045,891,891,891,891,0
20230726,153300,1073496045,891,891,891,891,0
20230726,153200,1073496045,891,891,891,891,0
20230726,153100,1073496045,891,891,891,891,0
20230726,153000,1073496045,891,891,891,891,15892
20230726,152900,1059336273,887,887,887,887,0
20230726,152800,1059336273,887,887,887,887,0
20230726,152700,1059336273,887,887,887,887,0
20230726,152600,1059336273,887,887,887,887,0
20230726,152500,1059336273,887,887,887,887,0
20230726,152400,1059336273,887,887,887,887,0
20230726,152300,1059336273,887,887,887,887,0
20230726,152200,1059336273,887,887,887,887,0
20230726,152100,1059336273,887,887,887,887,0
20230726,152000,1059336273,887,887,887,887,0
20230726,151900,1059336273,887,886,887,885,2027
20230726,151800,1057540358,887,885,887,885,16
20230726,151700,1057526196,887,887,887,887,30
20230726,151600,1057499586,887,886,887,885,772
20230726,151500,1056816361,887,887,887,887,32
20230726,151400,1056787977,887,888,888,887,202
20230726,151300,1056608702,887,887,888,887,1049
20230726,151200,1055677928,884,885,885,884,6043
20230726,151100,1050329883,885,885,885,885,115
20230726,151000,1050228108,885,885,885,885,414
20230726,150900,1049861718,885,885,885,885,146
20230726,150800,1049732508,885,884,885,884,4279
20230726,150700,1045949870,884,887,887,883,2422
20230726,150600,1043810469,885,886,886,884,6005
20230726,150500,1038499066,887,888,888,887,8
20230726,150400,1038491963,885,888,888,885,546
20230726,150300,1038008399,888,888,888,888,44
20230726,150200,1037969327,888,887,890,886,6316
20230726,150100,1032373341,890,890,890,890,2
20230726,150000,1032371561,888,888,888,888,0
20230726,145900,1032371561,888,890,890,888,2157
20230726,145800,1030456027,888,888,888,888,7122
20230726,145700,1024131691,888,888,888,888,3
20230726,145600,1024129027,886,886,886,886,224
20230726,145500,1023930563,886,885,886,885,202
20230726,145400,1023751791,886,886,886,886,101
20230726,145300,1023662305,886,886,886,886,0
20230726,145200,1023662305,886,886,886,886,1000
20230726,145100,1022776305,888,888,888,888,2494
20230726,145000,1020561633,888,888,888,888,34
20230726,144900,1020531441,888,888,888,888,3
20230726,144800,1020528777,889,889,889,889,1
20230726,144700,1020527888,888,888,888,888,1100
20230726,144600,1019551088,888,888,888,888,1339
20230726,144500,1018362056,888,888,888,888,2
20230726,144400,1018360280,887,888,888,887,51
20230726,144300,1018314993,887,887,887,887,1
20230726,144200,1018314106,888,888,888,888,1
20230726,144100,1018313218,888,888,888,885,4366
20230726,144000,1014437134,888,888,888,888,100
20230726,143900,1014348334,888,888,888,888,310
20230726,143800,1014073054,888,888,888,887,2252
20230726,143700,1012073279,888,888,888,888,157
20230726,143600,1011933863,887,888,888,887,26
20230726,143500,1011910800,888,887,889,887,2007
20230726,143400,1010130582,889,889,889,889,1
20230726,143300,1010129693,889,889,889,889,16
20230726,143200,1010115469,889,888,889,887,2001
20230726,143100,1008339380,889,889,889,889,554
20230726,143000,1007846874,889,889,889,889,11
20230726,142900,1007837095,889,890,890,889,1002
20230726,142800,1006945318,886,886,886,886,2000
20230726,142700,1005173318,890,890,890,890,201
20230726,142600,1004994428,891,890,891,890,1878
20230726,142500,1003323007,890,890,891,890,245
20230726,142400,1003104956,890,890,890,890,0
20230726,142300,1003104956,890,890,890,890,50
20230726,142200,1003060456,890,890,890,885,46
20230726,142100,1003019716,891,890,891,890,145
20230726,142000,1002890665,892,890,892,890,8279
20230726,141900,995514574,891,890,891,890,40
20230726,141800,995478964,891,888,891,888,4448
20230726,141700,991525183,888,888,888,888,2994
20230726,141600,988866511,889,885,889,885,2692
20230726,141500,986478414,884,883,884,883,2149
20230726,141400,984579677,884,884,884,884,2
20230726,141300,984577909,884,885,885,884,2
20230726,141200,984576140,885,885,885,885,0
20230726,141100,984576140,885,885,885,885,4
20230726,141000,984572600,885,885,885,880,16071
20230726,140900,970415261,885,885,885,885,0
20230726,140800,970415261,885,883,885,883,573
20230726,140700,969909300,882,883,885,882,2623
20230726,140600,967595079,883,883,883,883,2400
20230726,140500,965475879,883,888,888,883,1061
20230726,140400,964538981,887,887,888,887,2799
20230726,140300,962056263,888,887,888,883,426
20230726,140200,961678390,887,883,887,883,5882
20230726,140100,956475222,881,881,883,881,2477
20230726,140000,954290519,881,880,882,880,8886
20230726,135900,946460094,880,880,880,880,900
20230726,135800,945668094,880,879,880,879,12
20230726,135700,945657545,879,880,880,879,5598
20230726,135600,940735836,880,880,880,879,19955
20230726,135500,923175443,880,881,882,880,9328
20230726,135400,914965956,882,882,882,882,457
20230726,135300,914562882,880,882,882,880,12067
20230726,135200,903943920,881,881,881,881,1
20230726,135100,903943039,880,880,880,880,1
20230726,135000,903942159,880,880,882,879,627
20230726,134900,903389898,881,882,882,881,551
20230726,134800,902903926,880,880,880,880,110
20230726,134700,902807126,880,879,880,879,967
20230726,134600,901956238,878,877,878,877,1343
20230726,134500,900777112,876,877,877,876,14033
20230726,134400,888482610,878,879,879,878,5256
20230726,134300,883867780,879,879,879,879,2633
20230726,134200,881553373,879,879,879,879,117
20230726,134100,881450530,879,879,879,879,4781
20230726,134000,877248031,880,880,881,880,10108
20230726,133900,868352990,882,882,882,882,2
20230726,133800,868351226,882,882,882,882,1
20230726,133700,868350344,882,882,882,882,2
20230726,133600,868348580,880,880,880,880,0
20230726,133500,868348580,880,881,881,880,35221
20230726,133400,837344098,881,881,882,881,644
20230726,133300,836776690,882,882,882,882,34
20230726,133200,836746702,882,881,882,881,405
20230726,133100,836389493,882,882,882,882,1000
20230726,133000,835507493,881,882,882,881,2299
20230726,132900,833481924,882,882,882,882,370
20230726,132800,833155584,882,882,882,882,301
20230726,132700,832890102,881,880,881,880,1070
20230726,132600,831947433,880,880,880,880,308
20230726,132500,831676393,880,879,880,879,2753
20230726,132400,829255501,879,879,880,879,1605
20230726,132300,827843756,879,881,881,879,6562
20230726,132200,822069185,881,881,881,881,1535
20230726,132100,820716850,882,882,882,882,2
20230726,132000,820715086,882,882,882,882,22
20230726,131900,820695682,881,881,881,881,5075
20230726,131800,816224607,880,880,880,880,0
20230726,131700,816224607,880,881,881,880,1250
20230726,131600,815124387,881,881,881,881,110
20230726,131500,815027477,881,881,881,881,171
20230726,131400,814876826,881,883,883,881,112
20230726,131300,814778152,879,879,879,879,0
20230726,131200,814778152,879,878,879,878,1820
20230726,131100,813178872,878,879,879,878,3064
20230726,131000,810488558,879,881,882,879,31032
20230726,130900,783178952,882,882,882,882,2246
20230726,130800,781197980,883,883,883,883,2888
20230726,130700,778647876,884,884,884,884,100
20230726,130600,778559476,884,884,884,884,100
20230726,130500,778471076,884,884,884,884,42
20230726,130400,778433948,884,884,884,884,100
20230726,130300,778345548,885,884,885,884,261
20230726,130200,778114724,884,884,884,884,143
20230726,130100,777988312,884,884,884,884,2232
20230726,130000,776015224,885,885,885,885,12
20230726,125900,776004604,885,885,885,885,30
20230726,125800,775978054,885,885,885,885,1
20230726,125700,775977169,885,885,885,885,100
20230726,125600,775888669,885,885,885,883,1282
20230726,125500,774756482,885,885,885,885,1
20230726,125400,774755597,884,884,884,884,229
20230726,125300,774553161,883,884,884,883,207
20230726,125200,774370280,884,884,884,884,3
20230726,125100,774367628,884,884,884,884,202
20230726,125000,774189060,883,883,883,883,0
20230726,124900,774189060,883,883,883,883,8
20230726,124800,774181996,883,883,883,883,235
20230726,124700,773974491,883,883,883,883,341
20230726,124600,773673388,883,883,883,883,70
20230726,124500,773611578,883,884,884,883,3594
20230726,124400,770438065,885,885,885,884,8598
20230726,124300,762836824,885,884,885,884,142
20230726,124200,762711233,886,886,886,885,4070
20230726,124100,759108665,885,885,885,885,0
20230726,124000,759108665,885,885,885,885,0
20230726,123900,759108665,885,887,887,885,9330
20230726,123800,750845215,886,886,886,886,100
20230726,123700,750756615,889,889,889,889,316
20230726,123600,750475691,889,889,889,889,52
20230726,123500,750429463,889,889,889,886,1025
20230726,123400,749519250,887,888,888,887,1884
20230726,123300,747846463,889,889,889,889,300
20230726,123200,747579763,888,890,890,888,11449
20230726,123100,737405053,890,891,891,890,1630
20230726,123000,735953223,890,890,890,890,1
20230726,122900,735952333,890,890,891,890,4617
20230726,122800,731842080,890,889,890,889,4828
20230726,122700,727549987,888,888,888,888,0
20230726,122600,727549987,888,888,888,888,151
20230726,122500,727415899,888,888,888,888,1
20230726,122400,727415011,888,888,888,888,7741
20230726,122300,720541003,889,889,889,889,0
20230726,122200,720541003,889,889,889,889,2
20230726,122100,720539225,889,889,889,889,36
20230726,122000,720507221,888,888,888,887,13266
20230726,121900,708729709,889,889,889,889,0
20230726,121800,708729709,889,889,889,889,0
20230726,121700,708729709,889,889,889,889,5
20230726,121600,708725264,890,889,890,888,18
20230726,121500,708709259,889,890,890,889,6242
20230726,121400,703155500,890,890,890,890,4
20230726,121300,703151940,891,891,891,891,2289
20230726,121200,701112441,891,891,891,891,110
20230726,121100,701014431,891,892,892,891,121
20230726,121000,700906506,891,892,892,891,108
20230726,120900,700810183,892,892,892,890,12
20230726,120800,700799493,891,891,891,891,2476
20230726,120700,698593377,891,891,891,891,302
20230726,120600,698324295,892,892,892,892,71
20230726,120500,698260963,891,892,892,890,55
20230726,120400,698211906,892,890,892,890,3
20230726,120300,698209232,890,892,892,890,753
20230726,120200,697538962,892,892,892,892,0
20230726,120100,697538962,892,892,892,892,7
20230726,120000,697532718,892,892,892,892,2
20230726,115900,697530934,892,891,892,891,401
20230726,115800,697173341,891,892,892,891,3
20230726,115700,697170666,890,891,892,890,1289
20230726,115600,696022207,891,894,894,891,1273
20230726,115500,694887771,894,894,894,894,0
20230726,115400,694887771,894,894,894,894,2
20230726,115300,694885983,894,894,894,894,0
20230726,115200,694885983,894,894,894,894,4904
20230726,115100,690501807,894,894,894,893,6827
20230726,115000,684400694,894,894,894,894,702
20230726,114900,683773106,896,896,896,896,2
20230726,114800,683771314,894,894,894,894,0
20230726,114700,683771314,894,896,896,894,4679
20230726,114600,679588274,895,896,896,895,1784
20230726,114500,677991593,895,896,896,895,3316
20230726,114400,675023671,896,896,896,896,203
20230726,114300,674841783,895,896,896,895,188
20230726,114200,674673521,896,896,896,896,50
20230726,114100,674628721,896,896,896,896,126
20230726,114000,674515825,896,896,896,896,108
20230726,113900,674419057,894,894,894,894,0
20230726,113800,674419057,894,894,894,894,1694
20230726,113700,672904621,893,894,894,893,2002
20230726,113600,671114834,896,896,896,896,2
20230726,113500,671113042,896,896,896,896,0
20230726,113400,671113042,896,896,896,895,13
20230726,113300,671101395,896,895,897,895,1049
20230726,113200,670161495,895,894,895,894,1103
20230726,113100,669175412,894,890,894,890,2218
20230726,113000,667201370,890,890,890,889,180
20230726,112900,667041227,889,889,889,889,728
20230726,112800,666394035,888,888,888,888,3714
20230726,112700,663096003,889,889,889,889,563
20230726,112600,662595496,888,889,889,888,295
20230726,112500,662333511,890,890,890,890,2
20230726,112400,662331731,888,890,890,888,154
20230726,112300,662194867,890,890,890,890,1
20230726,112200,662193977,890,890,890,890,1040
20230726,112100,661268377,890,890,890,890,2
20230726,112000,661266597,890,892,892,890,10
20230726,111900,661257695,890,891,891,890,31
20230726,111800,661230078,890,890,890,890,5
20230726,111700,661225628,890,892,892,890,85
20230726,111600,661149878,892,892,892,892,1
20230726,111500,661148986,892,892,892,892,1
20230726,111400,661148094,891,891,892,891,1682
20230726,111300,659648524,887,891,891,887,14
20230726,111200,659636058,891,891,891,891,1
20230726,111100,659635167,887,891,891,886,3436
20230726,111000,656589348,891,891,891,891,2
20230726,110900,656587566,891,891,891,891,102
20230726,110800,656496684,891,889,891,886,8090
20230726,110700,649323537,890,892,892,890,1603
20230726,110600,647896262,892,892,892,892,16
20230726,110500,647881990,892,891,892,891,603
20230726,110400,647344213,891,889,891,889,90
20230726,110300,647264201,889,891,891,889,17
20230726,110200,647249062,892,892,892,892,1005
20230726,110100,646352602,892,890,892,890,1061
20230726,110000,645408266,890,890,890,889,203
20230726,105900,645227611,890,891,891,890,3070
20230726,105800,642495211,890,892,892,890,313
20230726,105700,642216639,892,891,892,890,11929
20230726,105600,631598231,890,889,890,889,16809
20230726,105500,616638315,888,889,889,888,141
20230726,105400,616513106,890,890,890,890,48
20230726,105300,616470386,888,888,888,888,800
20230726,105200,615759986,889,883,889,880,13080
20230726,105100,604218303,882,882,888,882,70
20230726,105000,604156485,888,883,888,880,16994
20230726,104900,589118013,880,880,884,880,6137
20230726,104800,583717445,880,884,885,880,27399
20230726,104700,559571745,885,886,889,884,2554
20230726,104600,557311942,885,889,889,885,4250
20230726,104500,553550506,889,889,889,885,22104
20230726,104400,533979759,889,887,889,885,359
20230726,104300,533661707,888,889,889,887,10002
20230726,104200,524779931,889,887,889,886,1807
20230726,104100,523175483,887,888,888,887,5732
20230726,104000,518088471,888,889,889,888,7
20230726,103900,518082253,885,884,885,884,1617
20230726,103800,516651908,885,889,890,885,42408
20230726,103700,479110022,890,890,890,890,0
20230726,103600,479110022,890,888,890,888,4784
20230726,103500,474855586,885,886,888,885,8520
20230726,103400,467309444,886,888,890,886,271
20230726,103300,467068970,888,885,888,884,10558
20230726,103200,457723508,885,885,885,883,9634
20230726,103100,449215782,883,885,885,883,11046
20230726,103000,439451712,886,887,888,886,6273
20230726,102900,433887841,887,888,888,887,743
20230726,102800,433228559,887,889,889,887,1541
20230726,102700,431860131,889,890,890,888,10835
20230726,102600,422227208,889,890,892,889,8141
20230726,102500,414981789,890,893,893,890,48650
20230726,102400,371671893,892,894,894,892,2480
20230726,102300,369457087,895,895,895,895,163
20230726,102200,369311202,894,895,895,894,6066
20230726,102100,363883427,895,894,895,894,5378
20230726,102000,359070167,895,895,895,894,1171
20230726,101900,358022222,894,895,895,894,1260
20230726,101800,356895222,895,898,898,895,13900
20230726,101700,344438746,898,900,902,898,4466
20230726,101600,340415512,900,901,902,900,7278
20230726,101500,333864311,900,898,900,898,5443
20230726,101400,328966571,898,896,898,895,344
20230726,101300,328658297,895,898,898,895,2527
20230726,101200,326392317,898,898,898,898,4
20230726,101100,326388725,898,898,898,898,4001
20230726,101000,322795827,895,896,898,895,7212
20230726,100900,316339653,894,896,900,894,8164
20230726,100800,309028698,895,897,900,895,4611
20230726,100700,304897496,897,897,897,897,7559
20230726,100600,298117073,900,900,900,900,165
20230726,100500,297968573,900,900,900,897,240
20230726,100400,297753263,900,900,900,900,5
20230726,100300,297748763,900,898,900,898,351
20230726,100200,297433563,898,898,901,898,194
20230726,100100,297258919,901,901,901,895,23617
20230726,100000,276096237,902,905,905,902,7
20230726,095900,276089920,898,901,905,898,22001
20230726,095800,256313723,905,905,905,905,3
20230726,095700,256311008,904,905,905,901,2682
20230726,095600,253888480,905,901,905,901,305
20230726,095500,253613655,905,905,905,905,3
20230726,095400,253610940,901,906,906,901,24
20230726,095300,253589296,907,907,907,907,4
20230726,095200,253585668,899,907,907,899,12006
20230726,095100,242765120,907,907,907,907,4
20230726,095000,242761492,907,907,907,902,1504
20230726,094900,241399414,907,909,909,907,196
20230726,094800,241221553,908,908,908,908,19
20230726,094700,241204301,909,909,910,909,306
20230726,094600,240926145,909,909,910,908,5012
20230726,094500,236374752,910,911,914,909,6110
20230726,094400,230819147,912,914,914,912,204
20230726,094300,230632999,914,912,914,912,27
20230726,094200,230608336,911,910,911,910,10102
20230726,094100,221415414,910,910,910,908,926
20230726,094000,220573658,909,907,909,907,5879
20230726,093900,215238768,907,904,907,901,1061
20230726,093800,214281881,908,908,908,908,27
20230726,093700,214257365,908,905,908,902,646
20230726,093600,213674616,908,906,908,905,1067
20230726,093500,212706901,906,905,906,901,3520
20230726,093400,209525826,906,900,906,900,66093
20230726,093300,150038130,900,900,900,896,3483
20230726,093200,146911500,900,898,900,897,5945
20230726,093100,141573134,898,905,905,898,23374
20230726,093000,120537173,905,905,906,901,15610
20230726,092900,106461591,905,906,907,905,58
20230726,092800,106409063,905,905,907,905,5224
20230726,092700,101681183,906,909,909,906,5070
20230726,092600,97084013,909,909,909,908,722
20230726,092500,96428115,909,909,910,908,1708
20230726,092400,94876711,909,912,912,909,8338
20230726,092300,87289217,915,915,915,915,1
20230726,092200,87288302,915,915,915,911,103
20230726,092100,87194457,915,911,915,910,6079
20230726,092000,81658811,911,915,915,911,11690
20230726,091900,70990457,914,918,918,914,5658
20230726,091800,65817834,918,919,919,918,7
20230726,091700,65811404,920,915,920,915,1566
20230726,091600,64378509,915,915,915,914,2823
20230726,091500,61795715,915,920,920,915,12362
20230726,091400,50482407,915,919,919,915,7174
20230726,091300,43901728,920,919,920,919,580
20230726,091200,43368707,919,919,919,919,273
20230726,091100,43117820,919,920,920,918,1729
20230726,091000,41529218,920,919,920,917,1310
20230726,090900,40325335,919,919,919,919,1
20230726,090800,40324416,916,918,920,916,4198
20230726,090700,36478916,918,921,921,918,2576
20230726,090600,34111038,918,921,921,918,10034
20230726,090500,24879717,920,920,925,912,3359
20230726,090400,21795183,920,925,925,920,11960
20230726,090300,10764150,924,926,926,924,3571
20230726,090200,7460958,926,929,929,926,187
20230726,090100,7287485,929,932,932,929,31
20230726,090000,7258651,932,933,937,932,7781