stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,185500,3969138224,370,370,370,370,107544
20230726,185400,3969138224,370,370,370,370,0
20230726,185300,3969138224,370,370,370,370,0
20230726,185200,3969138224,370,370,370,370,0
20230726,185100,3969138224,370,370,370,370,0
20230726,185000,3969138224,370,370,370,370,0
20230726,184900,3969138224,370,370,370,370,0
20230726,184800,3969138224,370,370,370,370,0
20230726,184700,3969138224,370,370,370,370,0
20230726,184600,3969138224,370,370,370,370,0
20230726,184500,3969138224,370,370,370,370,0
20230726,184400,3969138224,370,370,370,370,0
20230726,184300,3969138224,370,370,370,370,0
20230726,184200,3969138224,370,370,370,370,0
20230726,184100,3969138224,370,370,370,370,0
20230726,184000,3969138224,370,370,370,370,0
20230726,183900,3969138224,370,370,370,370,0
20230726,183800,3969138224,370,370,370,370,0
20230726,183700,3969138224,370,370,370,370,0
20230726,183600,3969138224,370,370,370,370,0
20230726,183500,3969138224,370,370,370,370,0
20230726,183400,3969138224,370,370,370,370,0
20230726,183300,3969138224,370,370,370,370,0
20230726,183200,3969138224,370,370,370,370,0
20230726,183100,3969138224,370,370,370,370,0
20230726,183000,3969138224,370,370,370,370,0
20230726,182900,3969138224,370,370,370,370,0
20230726,182800,3969138224,370,370,370,370,0
20230726,182700,3969138224,370,370,370,370,0
20230726,182600,3969138224,370,370,370,370,0
20230726,182500,3969138224,370,370,370,370,107544
20230726,182400,3969138224,370,370,370,370,0
20230726,182300,3969138224,370,370,370,370,0
20230726,182200,3969138224,370,370,370,370,0
20230726,182100,3969138224,370,370,370,370,0
20230726,182000,3969138224,370,370,370,370,0
20230726,181900,3969138224,370,370,370,370,0
20230726,181800,3969138224,370,370,370,370,0
20230726,181700,3969138224,370,370,370,370,0
20230726,181600,3969138224,370,370,370,370,0
20230726,181500,3969138224,370,370,370,370,0
20230726,181400,3969138224,370,370,370,370,0
20230726,181300,3969138224,370,370,370,370,0
20230726,181200,3969138224,370,370,370,370,0
20230726,181100,3969138224,370,370,370,370,0
20230726,181000,3969138224,370,370,370,370,0
20230726,180900,3969138224,370,370,370,370,0
20230726,180800,3969138224,370,370,370,370,0
20230726,180700,3969138224,370,370,370,370,0
20230726,180600,3969138224,370,370,370,370,0
20230726,180500,3969138224,370,370,370,370,0
20230726,180400,3969138224,370,370,370,370,0
20230726,180300,3969138224,370,370,370,370,0
20230726,180200,3969138224,370,370,370,370,0
20230726,180100,3969138224,370,370,370,370,0
20230726,180000,3969138224,370,370,370,370,0
20230726,175900,3969138224,370,370,370,370,0
20230726,175800,3969138224,370,370,370,370,0
20230726,175700,3969138224,370,370,370,370,0
20230726,175600,3969138224,370,370,370,370,0
20230726,175500,3969138224,370,370,370,370,107544
20230726,175400,3969138224,370,370,370,370,0
20230726,175300,3969138224,370,370,370,370,0
20230726,175200,3969138224,370,370,370,370,0
20230726,175100,3969138224,370,370,370,370,0
20230726,175000,3969138224,370,370,370,370,0
20230726,174900,3969138224,370,370,370,370,0
20230726,174800,3969138224,370,370,370,370,0
20230726,174700,3969138224,370,370,370,370,0
20230726,174600,3969138224,370,370,370,370,0
20230726,174500,3969138224,370,370,370,370,0
20230726,174400,3969138224,370,370,370,370,0
20230726,174300,3969138224,370,370,370,370,0
20230726,174200,3969138224,370,370,370,370,0
20230726,174100,3969138224,370,370,370,370,0
20230726,174000,3969138224,370,370,370,370,0
20230726,173900,3969138224,370,370,370,370,0
20230726,173800,3969138224,370,370,370,370,0
20230726,173700,3969138224,370,370,370,370,0
20230726,173600,3969138224,370,370,370,370,0
20230726,173500,3969138224,370,370,370,370,0
20230726,173400,3969138224,370,370,370,370,0
20230726,173300,3969138224,370,370,370,370,0
20230726,173200,3969138224,370,370,370,370,0
20230726,173100,3969138224,370,370,370,370,0
20230726,173000,3969138224,370,370,370,370,0
20230726,172900,3969138224,370,370,370,370,0
20230726,172800,3969138224,370,370,370,370,0
20230726,172700,3969138224,370,370,370,370,0
20230726,172600,3969138224,370,370,370,370,0
20230726,172500,3969138224,370,370,370,370,107544
20230726,172400,3969138224,370,370,370,370,0
20230726,172300,3969138224,370,370,370,370,0
20230726,172200,3969138224,370,370,370,370,0
20230726,172100,3969138224,370,370,370,370,0
20230726,172000,3969138224,370,370,370,370,0
20230726,171900,3969138224,370,370,370,370,0
20230726,171800,3969138224,370,370,370,370,0
20230726,171700,3969138224,370,370,370,370,0
20230726,171600,3969138224,370,370,370,370,0
20230726,171500,3969138224,370,370,370,370,0
20230726,171400,3969138224,370,370,370,370,0
20230726,171300,3969138224,370,370,370,370,0
20230726,171200,3969138224,370,370,370,370,0
20230726,171100,3969138224,370,370,370,370,0
20230726,171000,3969138224,370,370,370,370,0
20230726,170900,3969138224,370,370,370,370,0
20230726,170800,3969138224,370,370,370,370,0
20230726,170700,3969138224,370,370,370,370,0
20230726,170600,3969138224,370,370,370,370,0
20230726,170500,3969138224,370,370,370,370,0
20230726,170400,3969138224,370,370,370,370,0
20230726,170300,3969138224,370,370,370,370,0
20230726,170200,3969138224,370,370,370,370,0
20230726,170100,3969138224,370,370,370,370,0
20230726,170000,3969138224,370,370,370,370,0
20230726,165900,3969138224,370,370,370,370,0
20230726,165800,3969138224,370,370,370,370,0
20230726,165700,3969138224,370,370,370,370,0
20230726,165600,3969138224,370,370,370,370,0
20230726,165500,3969138224,370,370,370,370,107544
20230726,165400,3969138224,370,370,370,370,0
20230726,165300,3969138224,370,370,370,370,0
20230726,165200,3969138224,370,370,370,370,0
20230726,165100,3969138224,370,370,370,370,0
20230726,165000,3969138224,370,370,370,370,0
20230726,164900,3969138224,370,370,370,370,0
20230726,164800,3969138224,370,370,370,370,0
20230726,164700,3969138224,370,370,370,370,0
20230726,164600,3969138224,370,370,370,370,0
20230726,164500,3969138224,370,370,370,370,0
20230726,164400,3969138224,370,370,370,370,0
20230726,164300,3969138224,370,370,370,370,0
20230726,164200,3969138224,370,370,370,370,0
20230726,164100,3969138224,370,370,370,370,0
20230726,164000,3969138224,370,370,370,370,0
20230726,163900,3969138224,370,370,370,370,0
20230726,163800,3969138224,370,370,370,370,0
20230726,163700,3969138224,370,370,370,370,0
20230726,163600,3969138224,370,370,370,370,0
20230726,163500,3969138224,370,370,370,370,0
20230726,163400,3969138224,370,370,370,370,0
20230726,163300,3969138224,370,370,370,370,0
20230726,163200,3969138224,370,370,370,370,0
20230726,163100,3969138224,370,370,370,370,0
20230726,163000,3969138224,370,370,370,370,0
20230726,162900,3969138224,370,370,370,370,0
20230726,162800,3969138224,370,370,370,370,0
20230726,162700,3969138224,370,370,370,370,0
20230726,162600,3969138224,370,370,370,370,0
20230726,162500,3969138224,370,370,370,370,107544
20230726,162400,3969138224,370,370,370,370,0
20230726,162300,3969138224,370,370,370,370,0
20230726,162200,3969138224,370,370,370,370,0
20230726,162100,3969138224,370,370,370,370,0
20230726,162000,3969138224,370,370,370,370,0
20230726,161900,3969138224,370,370,370,370,0
20230726,161800,3969138224,370,370,370,370,0
20230726,161700,3969138224,370,370,370,370,0
20230726,161600,3969138224,370,370,370,370,0
20230726,161500,3969138224,370,370,370,370,0
20230726,161400,3969138224,370,370,370,370,0
20230726,161300,3969138224,370,370,370,370,0
20230726,161200,3969138224,370,370,370,370,0
20230726,161100,3969138224,370,370,370,370,0
20230726,161000,3969138224,370,370,370,370,0
20230726,160900,3969138224,370,370,370,370,0
20230726,160800,3969138224,370,370,370,370,0
20230726,160700,3969138224,370,370,370,370,0
20230726,160600,3969138224,370,370,370,370,0
20230726,160500,3969138224,370,370,370,370,0
20230726,160400,3969138224,370,370,370,370,0
20230726,160300,3969138224,370,370,370,370,0
20230726,160200,3969138224,370,370,370,370,0
20230726,160100,3969138224,370,370,370,370,0
20230726,160000,3969138224,370,370,370,370,0
20230726,155900,3969138224,370,370,370,370,0
20230726,155800,3969138224,370,370,370,370,0
20230726,155700,3969138224,370,370,370,370,0
20230726,155600,3969138224,370,370,370,370,0
20230726,155500,3969138224,370,370,370,370,107544
20230726,155400,3969138224,370,370,370,370,0
20230726,155300,3969138224,370,370,370,370,0
20230726,155200,3969138224,370,370,370,370,0
20230726,155100,3969138224,370,370,370,370,0
20230726,155000,3969138224,370,370,370,370,0
20230726,154900,3969138224,370,370,370,370,0
20230726,154800,3969138224,370,370,370,370,0
20230726,154700,3969138224,370,370,370,370,0
20230726,154600,3969138224,370,370,370,370,0
20230726,154500,3969138224,370,370,370,370,0
20230726,154400,3969138224,370,370,370,370,0
20230726,154300,3969138224,370,370,370,370,0
20230726,154200,3969138224,370,370,370,370,0
20230726,154100,3969138224,370,370,370,370,0
20230726,154000,3969138224,370,370,370,370,0
20230726,153900,3969138224,370,370,370,370,0
20230726,153800,3969138224,370,370,370,370,0
20230726,153700,3969138224,370,370,370,370,0
20230726,153600,3969138224,370,370,370,370,0
20230726,153500,3969138224,370,370,370,370,0
20230726,153400,3969138224,370,370,370,370,0
20230726,153300,3969138224,370,370,370,370,0
20230726,153200,3969138224,370,370,370,370,0
20230726,153100,3969138224,370,370,370,370,0
20230726,153000,3969138224,370,370,370,370,107544
20230726,152900,3929346944,369,369,369,369,0
20230726,152800,3929346944,369,369,369,369,0
20230726,152700,3929346944,369,369,369,369,0
20230726,152600,3929346944,369,369,369,369,0
20230726,152500,3929346944,369,369,369,369,0
20230726,152400,3929346944,369,369,369,369,0
20230726,152300,3929346944,369,369,369,369,0
20230726,152200,3929346944,369,369,369,369,0
20230726,152100,3929346944,369,369,369,369,0
20230726,152000,3929346944,369,369,369,369,0
20230726,151900,3929346944,369,368,369,368,127
20230726,151800,3929300207,368,368,370,368,4753
20230726,151700,3927545700,368,368,369,368,97
20230726,151600,3927510003,370,363,370,363,20120
20230726,151500,3920090348,367,367,368,367,7967
20230726,151400,3917166457,367,365,367,365,4036
20230726,151300,3915686325,362,364,364,362,4558
20230726,151200,3914033515,365,365,365,365,4010
20230726,151100,3912569865,365,365,365,365,100
20230726,151000,3912533365,365,362,365,362,3
20230726,150900,3912532274,362,363,363,362,3835
20230726,150800,3911140170,363,366,366,363,1145
20230726,150700,3910721103,369,363,369,363,25798
20230726,150600,3901236675,362,364,364,362,853
20230726,150500,3900926238,362,363,363,362,123
20230726,150400,3900881590,362,361,362,361,771
20230726,150300,3900603248,361,361,364,361,2703
20230726,150200,3899627460,361,362,362,361,10
20230726,150100,3899623841,361,363,363,361,5997
20230726,150000,3897458170,363,363,363,363,1407
20230726,145900,3896947429,364,363,364,363,3
20230726,145800,3896946339,365,365,365,365,0
20230726,145700,3896946339,365,361,365,361,2
20230726,145600,3896945613,365,362,365,361,419
20230726,145500,3896793546,366,362,366,360,26015
20230726,145400,3887395691,362,365,365,362,52937
20230726,145300,3868163394,365,365,365,365,52
20230726,145200,3868144414,365,364,367,364,1358
20230726,145100,3867647390,365,365,365,365,3500
20230726,145000,3866369890,365,366,367,365,566
20230726,144900,3866162877,365,365,365,365,0
20230726,144800,3866162877,365,365,365,365,225
20230726,144700,3866080752,365,366,366,365,101
20230726,144600,3866043787,368,365,368,365,2
20230726,144500,3866043054,365,365,365,365,1
20230726,144400,3866042689,368,364,368,364,10001
20230726,144300,3862402321,364,366,368,364,502
20230726,144200,3862218589,364,367,368,364,12471
20230726,144100,3857632210,367,366,367,365,2072
20230726,144000,3856872014,364,364,364,364,0
20230726,143900,3856872014,364,364,364,364,2501
20230726,143800,3855961650,367,364,367,364,2
20230726,143700,3855960919,365,367,367,365,12695
20230726,143600,3851327216,365,365,365,365,12944
20230726,143500,3846602656,365,366,366,365,45
20230726,143400,3846586201,366,367,367,366,1009
20230726,143300,3846216898,365,365,365,365,1057
20230726,143200,3845831093,367,365,367,365,9258
20230726,143100,3842448887,365,365,365,365,8929
20230726,143000,3839189802,365,365,365,365,0
20230726,142900,3839189802,365,366,366,365,1190
20230726,142800,3838755451,365,365,365,365,2284
20230726,142700,3837921791,367,367,367,367,2851
20230726,142600,3836875474,365,367,367,365,8575
20230726,142500,3833733655,367,367,367,367,200
20230726,142400,3833660255,367,367,367,367,1
20230726,142300,3833659888,365,365,365,364,12
20230726,142200,3833655509,365,366,366,365,3235
20230726,142100,3832474590,366,366,367,366,110
20230726,142000,3832434300,367,367,367,367,10109
20230726,141900,3828724297,365,365,365,365,466
20230726,141800,3828554207,368,365,368,365,23260
20230726,141700,3820064304,367,366,367,366,2585
20230726,141600,3819115994,365,363,365,362,3731
20230726,141500,3817757067,364,362,364,362,1313
20230726,141400,3817279265,362,362,362,362,10
20230726,141300,3817275645,363,361,363,361,1135
20230726,141200,3816863910,361,364,364,361,1502
20230726,141100,3816320176,362,362,362,362,2
20230726,141000,3816319452,362,365,365,361,6680
20230726,140900,3813901289,363,363,363,363,1
20230726,140800,3813900926,365,362,365,362,846
20230726,140700,3813594671,363,364,365,363,151
20230726,140600,3813539756,361,361,361,361,3480
20230726,140500,3812283476,361,361,361,361,0
20230726,140400,3812283476,361,363,365,361,28634
20230726,140300,3801832134,363,362,363,362,2196
20230726,140200,3801036990,362,362,362,362,70487
20230726,140100,3775520696,360,362,362,360,21583
20230726,140000,3767740220,362,362,362,360,8187
20230726,135900,3764786470,361,362,362,361,3050
20230726,135800,3763682691,362,362,363,361,4669
20230726,135700,3761996318,362,361,363,361,2659
20230726,135600,3761036348,361,359,362,359,4307
20230726,135500,3759478650,361,358,361,358,14963
20230726,135400,3754114277,358,359,360,358,5474
20230726,135300,3752149150,356,357,361,356,39009
20230726,135200,3738177733,357,357,358,357,14077
20230726,135100,3733150941,357,360,360,357,5881
20230726,135000,3731046975,359,359,360,357,16852
20230726,134900,3725016313,359,355,359,355,17191
20230726,134800,3718884207,359,364,364,355,219243
20230726,134700,3640748989,365,360,365,357,34065
20230726,134600,3628471378,360,368,368,354,372646
20230726,134500,3494462589,369,370,373,364,252497
20230726,134400,3401967917,370,373,376,369,172397
20230726,134300,3338108669,371,377,377,371,157837
20230726,134200,3279373149,377,375,377,375,13559
20230726,134100,3274266468,375,376,378,374,36171
20230726,134000,3260697985,374,375,375,372,9039
20230726,133900,3257315182,375,372,377,372,9664
20230726,133800,3253700822,373,369,374,369,53319
20230726,133700,3233965765,368,368,368,368,0
20230726,133600,3233965765,368,382,383,368,85895
20230726,133500,3201914627,378,371,384,369,75958
20230726,133400,3173630604,371,384,385,370,137280
20230726,133300,3122056051,384,385,385,380,91054
20230726,133200,3087227756,386,390,391,384,63416
20230726,133100,3062626933,390,391,392,386,55834
20230726,133000,3040882456,392,401,402,392,44927
20230726,132900,3023045052,398,397,398,391,58830
20230726,132800,2999833044,397,403,403,397,8230
20230726,132700,2996549107,403,399,407,392,71610
20230726,132600,2968035604,398,403,404,398,107454
20230726,132500,2925025292,403,407,410,398,185138
20230726,132400,2850650496,407,408,413,407,121929
20230726,132300,2800775674,399,399,399,399,0
20230726,132200,2800775674,399,427,428,399,278125
20230726,132100,2685107776,426,426,428,417,129633
20230726,132000,2630124594,426,424,426,412,243300
20230726,131900,2527434996,424,419,426,416,217980
20230726,131800,2435111709,416,414,419,414,51548
20230726,131700,2413645772,414,420,426,414,210967
20230726,131600,2325420715,419,423,430,417,173285
20230726,131500,2252569340,422,421,444,419,524610
20230726,131400,2027058821,421,424,444,421,438762
20230726,131300,1837996584,427,426,430,413,309500
20230726,131200,1707128745,428,429,441,425,536455
20230726,131100,1474547295,429,423,439,416,950437
20230726,131000,1064150164,427,409,432,396,382877
20230726,130900,904793240,408,422,438,406,587390
20230726,130800,655410818,410,410,410,410,0
20230726,130700,655410818,410,386,410,385,274456
20230726,130600,545130053,388,379,388,378,36463
20230726,130500,531207297,378,383,389,378,141687
20230726,130400,477365718,381,361,390,361,289552
20230726,130300,368613135,361,361,361,361,3
20230726,130200,368612052,365,365,365,365,0
20230726,130100,368612052,365,365,365,365,0
20230726,130000,368612052,365,363,365,363,2
20230726,125900,368611324,360,364,365,360,2021
20230726,125800,367883674,364,363,364,361,37476
20230726,125700,354344571,363,363,363,363,600
20230726,125600,354126771,363,363,364,363,3
20230726,125500,354125681,364,364,364,364,1001
20230726,125400,353761317,363,363,363,363,1
20230726,125300,353760954,363,364,364,363,4001
20230726,125200,352304591,365,365,365,365,0
20230726,125100,352304591,365,365,365,365,1
20230726,125000,352304226,363,363,363,363,5000
20230726,124900,350489226,363,363,363,363,1
20230726,124800,350488863,364,364,364,364,0
20230726,124700,350488863,364,364,364,364,201
20230726,124600,350415699,363,365,365,363,3031
20230726,124500,349309386,365,365,365,365,117
20230726,124400,349266681,365,364,365,364,6
20230726,124300,349264496,364,364,364,364,101
20230726,124200,349227732,363,364,364,363,2
20230726,124100,349227005,361,363,363,361,285
20230726,124000,349123552,364,364,364,364,944
20230726,123900,348779936,365,365,365,365,0
20230726,123800,348779936,365,365,365,365,6426
20230726,123700,346434446,364,364,364,364,79
20230726,123600,346405690,363,364,364,363,122
20230726,123500,346361283,364,363,364,363,4379
20230726,123400,344767827,363,363,363,363,500
20230726,123300,344586327,364,364,364,364,0
20230726,123200,344586327,364,364,364,360,139515
20230726,123100,294231975,365,365,365,365,24991
20230726,123000,285110260,366,366,366,366,2102
20230726,122900,284340928,366,366,366,366,2
20230726,122800,284340196,366,366,366,366,2100
20230726,122700,283571596,366,367,367,366,1002
20230726,122600,283204862,367,365,367,365,13
20230726,122500,283200115,364,364,364,364,0
20230726,122400,283200115,364,364,364,364,1187
20230726,122300,282768047,367,367,367,367,1
20230726,122200,282767680,365,366,366,365,3122
20230726,122100,281628149,366,366,366,366,8
20230726,122000,281625221,366,367,367,366,30470
20230726,121900,270462563,368,368,368,368,0
20230726,121800,270462563,368,367,368,367,501
20230726,121700,270278695,367,367,367,367,3366
20230726,121600,269043373,367,367,367,367,4600
20230726,121500,267355173,367,367,367,367,0
20230726,121400,267355173,367,367,367,367,0
20230726,121300,267355173,367,367,367,367,7500
20230726,121200,264602673,367,367,367,367,0
20230726,121100,264602673,367,367,367,366,27914
20230726,121000,254358294,366,366,366,366,0
20230726,120900,254358294,366,367,367,366,10156
20230726,120800,250631186,367,367,367,367,10000
20230726,120700,246961186,367,367,367,367,73
20230726,120600,246934395,366,366,366,366,198
20230726,120500,246861927,368,368,368,368,347
20230726,120400,246734231,368,368,368,368,618
20230726,120300,246506807,367,367,367,367,0
20230726,120200,246506807,367,367,367,367,3003
20230726,120100,245404706,367,367,367,367,0
20230726,120000,245404706,367,367,367,367,0
20230726,115900,245404706,367,367,367,367,0
20230726,115800,245404706,367,367,367,367,0
20230726,115700,245404706,367,367,367,367,0
20230726,115600,245404706,367,367,367,367,0
20230726,115500,245404706,367,367,367,367,0
20230726,115400,245404706,367,367,367,367,0
20230726,115300,245404706,367,367,367,367,0
20230726,115200,245404706,367,367,367,367,0
20230726,115100,245404706,367,367,367,367,0
20230726,115000,245404706,367,367,367,367,152
20230726,114900,245348922,368,368,368,368,0
20230726,114800,245348922,368,368,368,368,0
20230726,114700,245348922,368,368,368,368,100
20230726,114600,245312122,368,368,368,368,0
20230726,114500,245312122,368,368,368,368,0
20230726,114400,245312122,368,368,368,368,8
20230726,114300,245309178,367,367,367,367,0
20230726,114200,245309178,367,367,367,367,0
20230726,114100,245309178,367,367,367,367,0
20230726,114000,245309178,367,367,367,367,3388
20230726,113900,244065782,367,367,367,367,0
20230726,113800,244065782,367,366,367,366,7555
20230726,113700,241300602,366,366,366,366,0
20230726,113600,241300602,366,366,366,366,0
20230726,113500,241300602,366,366,366,366,1003
20230726,113400,240933504,365,365,365,365,7574
20230726,113300,238168994,365,365,365,365,0
20230726,113200,238168994,365,365,365,365,1
20230726,113100,238168629,364,364,364,364,0
20230726,113000,238168629,364,364,364,364,0
20230726,112900,238168629,364,364,364,364,0
20230726,112800,238168629,364,364,364,364,0
20230726,112700,238168629,364,364,364,364,1848
20230726,112600,237495957,364,364,364,364,52
20230726,112500,237477029,364,364,364,364,0
20230726,112400,237477029,364,364,364,364,0
20230726,112300,237477029,364,364,364,364,103
20230726,112200,237439537,364,364,364,364,150
20230726,112100,237384937,364,364,364,364,80
20230726,112000,237355817,364,364,364,364,0
20230726,111900,237355817,364,363,364,363,10001
20230726,111800,233725453,364,364,364,364,0
20230726,111700,233725453,364,364,364,364,766
20230726,111600,233446629,364,364,364,364,0
20230726,111500,233446629,364,364,364,364,14
20230726,111400,233441533,365,365,365,365,0
20230726,111300,233441533,365,365,365,365,0
20230726,111200,233441533,365,365,365,365,0
20230726,111100,233441533,365,365,365,365,0
20230726,111000,233441533,365,365,365,365,0
20230726,110900,233441533,365,365,365,365,209
20230726,110800,233365248,365,365,365,365,0
20230726,110700,233365248,365,365,365,365,0
20230726,110600,233365248,365,365,365,365,0
20230726,110500,233365248,365,365,365,365,0
20230726,110400,233365248,365,365,365,365,22358
20230726,110300,225204578,363,363,363,363,10
20230726,110200,225200948,363,363,363,363,3058
20230726,110100,224090894,365,365,365,365,240
20230726,110000,224003294,365,365,365,365,1
20230726,105900,224002929,365,365,365,365,300
20230726,105800,223893429,365,365,365,365,101
20230726,105700,223856564,366,366,366,366,0
20230726,105600,223856564,366,366,366,366,0
20230726,105500,223856564,366,366,366,366,1
20230726,105400,223856198,366,366,366,366,0
20230726,105300,223856198,366,366,366,366,0
20230726,105200,223856198,366,366,366,366,500
20230726,105100,223673198,366,364,366,364,11782
20230726,105000,219384548,364,364,364,364,224
20230726,104900,219303012,363,363,363,363,0
20230726,104800,219303012,363,364,364,363,16
20230726,104700,219297190,364,364,364,364,888
20230726,104600,218973958,364,364,364,364,501
20230726,104500,218791594,364,364,364,364,1275
20230726,104400,218327494,364,366,366,364,8066
20230726,104300,215391468,366,366,366,366,0
20230726,104200,215391468,366,366,366,366,0
20230726,104100,215391468,366,366,366,366,13
20230726,104000,215386710,366,366,366,366,17
20230726,103900,215380488,366,366,366,366,1104
20230726,103800,214976424,366,366,366,366,2
20230726,103700,214975692,364,364,364,364,2135
20230726,103600,214198552,363,363,363,363,4754
20230726,103500,212472850,363,363,363,363,1
20230726,103400,212472487,363,363,363,363,1
20230726,103300,212472124,366,364,366,364,101
20230726,103200,212435358,363,363,363,363,0
20230726,103100,212435358,363,363,363,363,800
20230726,103000,212144958,363,363,363,363,3081
20230726,102900,211026555,363,366,366,363,66
20230726,102800,211002576,365,365,365,365,0
20230726,102700,211002576,365,365,365,365,0
20230726,102600,211002576,365,365,365,365,10
20230726,102500,210998926,365,365,365,365,0
20230726,102400,210998926,365,365,365,365,10001
20230726,102300,207348561,362,362,362,362,0
20230726,102200,207348561,362,363,363,362,22318
20230726,102100,199249421,363,364,364,363,15892
20230726,102000,193474733,362,362,362,362,0
20230726,101900,193474733,362,362,362,362,3344
20230726,101800,192264205,362,362,362,361,14286
20230726,101700,187092674,362,362,362,362,1
20230726,101600,187092312,365,362,365,361,50670
20230726,101500,168749767,362,365,365,362,2427
20230726,101400,167866768,363,363,363,363,1
20230726,101300,167866405,363,362,363,362,3
20230726,101200,167865317,363,363,365,362,6721
20230726,101100,165423594,363,363,363,363,0
20230726,101000,165423594,363,365,365,363,27112
20230726,100900,155577472,367,365,367,363,1502
20230726,100800,155031618,365,362,370,362,56681
20230726,100700,134127945,364,362,364,362,10003
20230726,100600,130506857,362,362,362,362,7857
20230726,100500,127662623,364,364,364,364,10
20230726,100400,127658983,361,365,365,361,5776
20230726,100300,125565527,361,364,364,361,40934
20230726,100200,110764536,365,365,366,365,14529
20230726,100100,105460451,365,365,365,365,85
20230726,100000,105429426,365,366,367,365,4958
20230726,095900,103614518,366,368,368,366,201
20230726,095800,103540552,366,368,368,366,3445
20230726,095700,102276217,367,367,369,367,3186
20230726,095600,101105309,369,369,371,367,5146
20230726,095500,99210480,370,370,370,370,227
20230726,095400,99126490,369,372,372,369,14533
20230726,095300,93763780,372,372,372,369,53
20230726,095200,93744088,372,372,372,372,54
20230726,095100,93724000,372,372,372,372,44
20230726,095000,93707632,369,372,372,369,45
20230726,094900,93690895,372,370,372,369,64
20230726,094800,93667129,369,370,373,369,1079
20230726,094700,93268819,370,370,370,370,14
20230726,094600,93263639,370,369,370,369,11126
20230726,094500,89158098,370,370,370,370,3105
20230726,094400,88009248,370,370,370,370,6834
20230726,094300,85480668,370,374,374,370,30044
20230726,094200,74364212,374,374,374,374,55
20230726,094100,74343642,374,372,374,370,1033
20230726,094000,73959710,374,374,374,373,343
20230726,093900,73831728,374,374,374,374,57
20230726,093800,73810410,374,374,374,370,654
20230726,093700,73566454,374,374,374,374,47
20230726,093600,73548876,371,371,371,371,4104
20230726,093500,72026292,371,372,372,371,8396
20230726,093400,68911244,372,372,372,372,0
20230726,093300,68911244,372,374,374,372,5879
20230726,093200,66724252,372,371,372,371,10899
20230726,093100,62674723,372,372,372,372,101
20230726,093000,62637151,373,373,373,373,0
20230726,092900,62637151,373,370,373,370,2
20230726,092800,62636408,373,373,373,373,2
20230726,092700,62635662,370,370,370,370,60
20230726,092600,62613462,371,371,371,371,7948
20230726,092500,59664754,371,371,371,371,350
20230726,092400,59534904,371,371,371,371,0
20230726,092300,59534904,371,371,371,371,0
20230726,092200,59534904,371,371,371,371,0
20230726,092100,59534904,371,374,374,371,11049
20230726,092000,55435578,370,372,372,370,5000
20230726,091900,53580381,374,373,374,370,20001
20230726,091800,46155543,373,373,373,373,0
20230726,091700,46155543,373,375,375,373,5010
20230726,091600,44286159,374,376,376,374,1815
20230726,091500,43607325,378,378,378,373,20003
20230726,091400,36135448,378,375,378,374,7313
20230726,091300,33400362,375,375,375,375,0
20230726,091200,33400362,375,375,375,375,0
20230726,091100,33400362,375,376,376,375,15034
20230726,091000,27761812,375,375,375,375,6988
20230726,090900,25141312,375,375,375,375,1154
20230726,090800,24708562,375,378,378,375,11863
20230726,090700,20259931,376,376,376,376,8383
20230726,090600,17107923,376,376,376,376,4012
20230726,090500,15599411,376,376,376,376,0
20230726,090400,15599411,376,376,376,376,7096
20230726,090300,12931315,380,376,380,376,2
20230726,090200,12930559,376,375,376,374,21373
20230726,090100,4904156,376,376,376,376,85
20230726,090000,4872196,377,374,378,374,12936