stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,190100,675224302,935,935,935,935,6505
20230726,190000,675224302,935,935,935,935,0
20230726,185900,675224302,935,935,935,935,0
20230726,185800,675224302,935,935,935,935,0
20230726,185700,675224302,935,935,935,935,0
20230726,185600,675224302,935,935,935,935,0
20230726,185500,675224302,935,935,935,935,0
20230726,185400,675224302,935,935,935,935,0
20230726,185300,675224302,935,935,935,935,0
20230726,185200,675224302,935,935,935,935,0
20230726,185100,675224302,935,935,935,935,0
20230726,185000,675224302,935,935,935,935,0
20230726,184900,675224302,935,935,935,935,0
20230726,184800,675224302,935,935,935,935,0
20230726,184700,675224302,935,935,935,935,0
20230726,184600,675224302,935,935,935,935,0
20230726,184500,675224302,935,935,935,935,0
20230726,184400,675224302,935,935,935,935,0
20230726,184300,675224302,935,935,935,935,0
20230726,184200,675224302,935,935,935,935,0
20230726,184100,675224302,935,935,935,935,0
20230726,184000,675224302,935,935,935,935,0
20230726,183900,675224302,935,935,935,935,0
20230726,183800,675224302,935,935,935,935,0
20230726,183700,675224302,935,935,935,935,0
20230726,183600,675224302,935,935,935,935,0
20230726,183500,675224302,935,935,935,935,0
20230726,183400,675224302,935,935,935,935,0
20230726,183300,675224302,935,935,935,935,0
20230726,183200,675224302,935,935,935,935,0
20230726,183100,675224302,935,935,935,935,6505
20230726,183000,675224302,935,935,935,935,0
20230726,182900,675224302,935,935,935,935,0
20230726,182800,675224302,935,935,935,935,0
20230726,182700,675224302,935,935,935,935,0
20230726,182600,675224302,935,935,935,935,0
20230726,182500,675224302,935,935,935,935,0
20230726,182400,675224302,935,935,935,935,0
20230726,182300,675224302,935,935,935,935,0
20230726,182200,675224302,935,935,935,935,0
20230726,182100,675224302,935,935,935,935,0
20230726,182000,675224302,935,935,935,935,0
20230726,181900,675224302,935,935,935,935,0
20230726,181800,675224302,935,935,935,935,0
20230726,181700,675224302,935,935,935,935,0
20230726,181600,675224302,935,935,935,935,0
20230726,181500,675224302,935,935,935,935,0
20230726,181400,675224302,935,935,935,935,0
20230726,181300,675224302,935,935,935,935,0
20230726,181200,675224302,935,935,935,935,0
20230726,181100,675224302,935,935,935,935,0
20230726,181000,675224302,935,935,935,935,0
20230726,180900,675224302,935,935,935,935,0
20230726,180800,675224302,935,935,935,935,0
20230726,180700,675224302,935,935,935,935,0
20230726,180600,675224302,935,935,935,935,0
20230726,180500,675224302,935,935,935,935,0
20230726,180400,675224302,935,935,935,935,0
20230726,180300,675224302,935,935,935,935,0
20230726,180200,675224302,935,935,935,935,0
20230726,180100,675224302,935,935,935,935,6505
20230726,180000,675224302,935,935,935,935,0
20230726,175900,675224302,935,935,935,935,0
20230726,175800,675224302,935,935,935,935,0
20230726,175700,675224302,935,935,935,935,0
20230726,175600,675224302,935,935,935,935,0
20230726,175500,675224302,935,935,935,935,0
20230726,175400,675224302,935,935,935,935,0
20230726,175300,675224302,935,935,935,935,0
20230726,175200,675224302,935,935,935,935,0
20230726,175100,675224302,935,935,935,935,0
20230726,175000,675224302,935,935,935,935,0
20230726,174900,675224302,935,935,935,935,0
20230726,174800,675224302,935,935,935,935,0
20230726,174700,675224302,935,935,935,935,0
20230726,174600,675224302,935,935,935,935,0
20230726,174500,675224302,935,935,935,935,0
20230726,174400,675224302,935,935,935,935,0
20230726,174300,675224302,935,935,935,935,0
20230726,174200,675224302,935,935,935,935,0
20230726,174100,675224302,935,935,935,935,0
20230726,174000,675224302,935,935,935,935,0
20230726,173900,675224302,935,935,935,935,0
20230726,173800,675224302,935,935,935,935,0
20230726,173700,675224302,935,935,935,935,0
20230726,173600,675224302,935,935,935,935,0
20230726,173500,675224302,935,935,935,935,0
20230726,173400,675224302,935,935,935,935,0
20230726,173300,675224302,935,935,935,935,0
20230726,173200,675224302,935,935,935,935,0
20230726,173100,675224302,935,935,935,935,6505
20230726,173000,675224302,935,935,935,935,0
20230726,172900,675224302,935,935,935,935,0
20230726,172800,675224302,935,935,935,935,0
20230726,172700,675224302,935,935,935,935,0
20230726,172600,675224302,935,935,935,935,0
20230726,172500,675224302,935,935,935,935,0
20230726,172400,675224302,935,935,935,935,0
20230726,172300,675224302,935,935,935,935,0
20230726,172200,675224302,935,935,935,935,0
20230726,172100,675224302,935,935,935,935,0
20230726,172000,675224302,935,935,935,935,0
20230726,171900,675224302,935,935,935,935,0
20230726,171800,675224302,935,935,935,935,0
20230726,171700,675224302,935,935,935,935,0
20230726,171600,675224302,935,935,935,935,0
20230726,171500,675224302,935,935,935,935,0
20230726,171400,675224302,935,935,935,935,0
20230726,171300,675224302,935,935,935,935,0
20230726,171200,675224302,935,935,935,935,0
20230726,171100,675224302,935,935,935,935,0
20230726,171000,675224302,935,935,935,935,0
20230726,170900,675224302,935,935,935,935,0
20230726,170800,675224302,935,935,935,935,0
20230726,170700,675224302,935,935,935,935,0
20230726,170600,675224302,935,935,935,935,0
20230726,170500,675224302,935,935,935,935,0
20230726,170400,675224302,935,935,935,935,0
20230726,170300,675224302,935,935,935,935,0
20230726,170200,675224302,935,935,935,935,0
20230726,170100,675224302,935,935,935,935,6505
20230726,170000,675224302,935,935,935,935,0
20230726,165900,675224302,935,935,935,935,0
20230726,165800,675224302,935,935,935,935,0
20230726,165700,675224302,935,935,935,935,0
20230726,165600,675224302,935,935,935,935,0
20230726,165500,675224302,935,935,935,935,0
20230726,165400,675224302,935,935,935,935,0
20230726,165300,675224302,935,935,935,935,0
20230726,165200,675224302,935,935,935,935,0
20230726,165100,675224302,935,935,935,935,0
20230726,165000,675224302,935,935,935,935,0
20230726,164900,675224302,935,935,935,935,0
20230726,164800,675224302,935,935,935,935,0
20230726,164700,675224302,935,935,935,935,0
20230726,164600,675224302,935,935,935,935,0
20230726,164500,675224302,935,935,935,935,0
20230726,164400,675224302,935,935,935,935,0
20230726,164300,675224302,935,935,935,935,0
20230726,164200,675224302,935,935,935,935,0
20230726,164100,675224302,935,935,935,935,0
20230726,164000,675224302,935,935,935,935,0
20230726,163900,675224302,935,935,935,935,0
20230726,163800,675224302,935,935,935,935,0
20230726,163700,675224302,935,935,935,935,0
20230726,163600,675224302,935,935,935,935,0
20230726,163500,675224302,935,935,935,935,0
20230726,163400,675224302,935,935,935,935,0
20230726,163300,675224302,935,935,935,935,0
20230726,163200,675224302,935,935,935,935,0
20230726,163100,675224302,935,935,935,935,6505
20230726,163000,675224302,935,935,935,935,0
20230726,162900,675224302,935,935,935,935,0
20230726,162800,675224302,935,935,935,935,0
20230726,162700,675224302,935,935,935,935,0
20230726,162600,675224302,935,935,935,935,0
20230726,162500,675224302,935,935,935,935,0
20230726,162400,675224302,935,935,935,935,0
20230726,162300,675224302,935,935,935,935,0
20230726,162200,675224302,935,935,935,935,0
20230726,162100,675224302,935,935,935,935,0
20230726,162000,675224302,935,935,935,935,0
20230726,161900,675224302,935,935,935,935,0
20230726,161800,675224302,935,935,935,935,0
20230726,161700,675224302,935,935,935,935,0
20230726,161600,675224302,935,935,935,935,0
20230726,161500,675224302,935,935,935,935,0
20230726,161400,675224302,935,935,935,935,0
20230726,161300,675224302,935,935,935,935,0
20230726,161200,675224302,935,935,935,935,0
20230726,161100,675224302,935,935,935,935,0
20230726,161000,675224302,935,935,935,935,0
20230726,160900,675224302,935,935,935,935,0
20230726,160800,675224302,935,935,935,935,0
20230726,160700,675224302,935,935,935,935,0
20230726,160600,675224302,935,935,935,935,0
20230726,160500,675224302,935,935,935,935,0
20230726,160400,675224302,935,935,935,935,0
20230726,160300,675224302,935,935,935,935,0
20230726,160200,675224302,935,935,935,935,0
20230726,160100,675224302,935,935,935,935,6505
20230726,160000,675224302,935,935,935,935,0
20230726,155900,675224302,935,935,935,935,0
20230726,155800,675224302,935,935,935,935,0
20230726,155700,675224302,935,935,935,935,0
20230726,155600,675224302,935,935,935,935,0
20230726,155500,675224302,935,935,935,935,0
20230726,155400,675224302,935,935,935,935,0
20230726,155300,675224302,935,935,935,935,0
20230726,155200,675224302,935,935,935,935,0
20230726,155100,675224302,935,935,935,935,0
20230726,155000,675224302,935,935,935,935,0
20230726,154900,675224302,935,935,935,935,0
20230726,154800,675224302,935,935,935,935,0
20230726,154700,675224302,935,935,935,935,0
20230726,154600,675224302,935,935,935,935,0
20230726,154500,675224302,935,935,935,935,0
20230726,154400,675224302,935,935,935,935,0
20230726,154300,675224302,935,935,935,935,0
20230726,154200,675224302,935,935,935,935,0
20230726,154100,675224302,935,935,935,935,0
20230726,154000,675224302,935,935,935,935,0
20230726,153900,675224302,935,935,935,935,0
20230726,153800,675224302,935,935,935,935,0
20230726,153700,675224302,935,935,935,935,0
20230726,153600,675224302,935,935,935,935,0
20230726,153500,675224302,935,935,935,935,0
20230726,153400,675224302,935,935,935,935,0
20230726,153300,675224302,935,935,935,935,0
20230726,153200,675224302,935,935,935,935,0
20230726,153100,675224302,935,935,935,935,6505
20230726,153000,675224302,935,935,935,935,6505
20230726,152900,669142127,932,932,932,932,0
20230726,152800,669142127,932,932,932,932,0
20230726,152700,669142127,932,932,932,932,0
20230726,152600,669142127,932,932,932,932,0
20230726,152500,669142127,932,932,932,932,0
20230726,152400,669142127,932,932,932,932,0
20230726,152300,669142127,932,932,932,932,0
20230726,152200,669142127,932,932,932,932,0
20230726,152100,669142127,932,932,932,932,0
20230726,152000,669142127,932,932,932,932,0
20230726,151900,669142127,932,932,932,932,0
20230726,151800,669142127,932,932,932,932,2
20230726,151700,669140263,931,932,932,931,3911
20230726,151600,665497837,932,932,932,932,200
20230726,151500,665311437,932,933,933,931,23
20230726,151400,665289995,932,931,932,930,3535
20230726,151300,662001992,931,933,933,930,22
20230726,151200,661981519,933,933,933,930,20008
20230726,151100,643371263,933,933,933,933,5
20230726,151000,643366598,933,933,935,933,5004
20230726,150900,638697858,933,933,933,931,8
20230726,150800,638690396,931,932,933,931,159
20230726,150700,638542313,933,933,933,933,1
20230726,150600,638541380,933,933,933,933,30
20230726,150500,638513390,933,930,933,930,5314
20230726,150400,633555458,933,931,933,931,1400
20230726,150300,632252054,931,931,931,931,2
20230726,150200,632250192,930,930,930,930,0
20230726,150100,632250192,930,930,930,930,1575
20230726,150000,630785442,930,930,930,930,20
20230726,145900,630766842,929,929,929,929,0
20230726,145800,630766842,929,929,929,929,0
20230726,145700,630766842,929,931,931,929,4022
20230726,145600,627026428,931,932,932,931,2278
20230726,145500,624905608,933,931,933,931,426
20230726,145400,624508992,931,931,931,931,0
20230726,145300,624508992,931,931,931,931,0
20230726,145200,624508992,931,931,931,931,0
20230726,145100,624508992,931,931,931,931,0
20230726,145000,624508992,931,931,931,931,0
20230726,144900,624508992,931,931,931,931,1
20230726,144800,624508061,931,932,932,931,634
20230726,144700,623917373,935,935,935,935,56
20230726,144600,623865013,932,932,932,932,0
20230726,144500,623865013,932,935,935,932,11
20230726,144400,623854731,933,935,935,933,27
20230726,144300,623829536,933,933,933,933,0
20230726,144200,623829536,933,933,933,933,0
20230726,144100,623829536,933,933,933,933,0
20230726,144000,623829536,933,932,933,932,2651
20230726,143900,621357605,930,930,930,930,0
20230726,143800,621357605,930,930,930,930,151
20230726,143700,621217175,930,931,931,930,5000
20230726,143600,616565984,932,932,932,932,0
20230726,143500,616565984,932,931,932,931,4
20230726,143400,616562257,930,930,930,930,0
20230726,143300,616562257,930,930,930,930,0
20230726,143200,616562257,930,930,930,930,0
20230726,143100,616562257,930,933,933,930,1011
20230726,143000,615621994,933,933,933,933,0
20230726,142900,615621994,933,931,935,931,7234
20230726,142800,608879418,931,931,931,931,5
20230726,142700,608874763,931,929,931,928,11092
20230726,142600,598564840,928,928,928,928,1779
20230726,142500,596913928,928,928,928,928,0
20230726,142400,596913928,928,928,928,928,1500
20230726,142300,595521928,923,923,923,923,0
20230726,142200,595521928,923,923,923,923,360
20230726,142100,595189648,923,925,925,923,31
20230726,142000,595160975,928,928,928,928,2
20230726,141900,595159119,928,928,928,928,0
20230726,141800,595159119,928,928,928,928,1774
20230726,141700,593512847,928,922,928,922,589
20230726,141600,592966820,925,922,925,921,10462
20230726,141500,583317491,925,925,925,925,6
20230726,141400,583311941,921,921,921,921,23
20230726,141300,583290758,921,922,925,921,152
20230726,141200,583150759,921,923,923,921,2658
20230726,141100,580701504,924,924,924,924,1
20230726,141000,580700580,925,928,928,925,1337
20230726,140900,579463788,928,929,929,928,11
20230726,140800,579453570,929,929,929,929,0
20230726,140700,579453570,929,928,929,928,287
20230726,140600,579187034,928,928,928,928,1000
20230726,140500,578259034,926,928,928,926,6634
20230726,140400,572109296,928,928,928,927,487
20230726,140300,571657840,927,926,927,926,10500
20230726,140200,561934340,926,925,926,925,1248
20230726,140100,560778952,925,924,925,924,3814
20230726,140000,557254316,924,924,924,924,4110
20230726,135900,553456676,924,924,925,924,5011
20230726,135800,548826511,924,924,924,924,0
20230726,135700,548826511,924,924,924,924,35
20230726,135600,548794171,926,926,926,926,1
20230726,135500,548793245,925,925,925,925,0
20230726,135400,548793245,925,925,925,925,0
20230726,135300,548793245,925,925,925,925,381
20230726,135200,548440820,925,925,925,925,63
20230726,135100,548382545,923,923,923,923,1
20230726,135000,548381622,922,922,922,922,2001
20230726,134900,546536700,922,922,922,922,3664
20230726,134800,543158492,922,922,922,922,1011
20230726,134700,542226350,921,921,921,921,60
20230726,134600,542171090,921,921,921,920,228
20230726,134500,541961103,921,921,921,921,403
20230726,134400,541589940,921,922,922,921,697
20230726,134300,540947743,925,925,925,925,1
20230726,134200,540946818,925,920,925,920,191
20230726,134100,540771003,921,921,921,921,1
20230726,134000,540770082,921,928,928,920,1319
20230726,133900,539555831,925,928,928,925,2
20230726,133800,539553978,925,925,925,925,128
20230726,133700,539435578,925,920,925,920,27
20230726,133600,539410608,920,920,920,920,1407
20230726,133500,538116168,920,921,921,920,2743
20230726,133400,535591863,925,922,925,922,9
20230726,133300,535583553,921,923,923,921,7533
20230726,133200,528640146,922,922,922,922,0
20230726,133100,528640146,922,925,925,922,1030
20230726,133000,527689776,924,924,924,924,0
20230726,132900,527689776,924,923,924,923,2905
20230726,132800,525005673,923,922,923,922,272
20230726,132700,524754846,922,922,922,922,53
20230726,132600,524705980,922,923,924,922,279
20230726,132500,524448728,924,924,924,924,10
20230726,132400,524439488,924,924,924,924,20
20230726,132300,524421008,925,925,925,925,0
20230726,132200,524421008,925,925,925,925,10
20230726,132100,524411758,930,930,930,930,3
20230726,132000,524408968,920,927,930,920,46098
20230726,131900,481902537,930,927,930,927,4728
20230726,131800,477507139,927,927,927,927,112
20230726,131700,477403315,925,927,927,925,202
20230726,131600,477216463,927,925,927,925,3
20230726,131500,477213684,930,930,930,930,0
20230726,131400,477213684,930,930,930,930,20
20230726,131300,477195084,925,930,930,925,12
20230726,131200,477183979,926,925,926,925,1782
20230726,131100,475533877,926,926,927,924,9886
20230726,131000,466372422,926,926,926,925,1403
20230726,130900,465074144,926,925,926,924,4003
20230726,130800,461373140,927,927,927,927,0
20230726,130700,461373140,927,926,927,926,2
20230726,130600,461371287,930,930,930,930,2
20230726,130500,461369427,930,930,930,930,530
20230726,130400,460876527,924,925,925,924,2200
20230726,130300,458843725,924,928,930,924,224
20230726,130200,458635648,930,930,930,930,9
20230726,130100,458627278,930,930,930,930,4500
20230726,130000,454442278,928,928,928,928,154
20230726,125900,454299366,930,930,930,930,14
20230726,125800,454286346,930,930,930,930,0
20230726,125700,454286346,930,930,930,930,0
20230726,125600,454286346,930,925,930,924,1266
20230726,125500,453116513,923,923,923,923,0
20230726,125400,453116513,923,923,923,923,0
20230726,125300,453116513,923,923,923,923,0
20230726,125200,453116513,923,922,923,922,246
20230726,125100,452889456,923,923,923,923,3937
20230726,125000,449255605,929,929,929,929,4251
20230726,124900,445306426,929,929,929,929,0
20230726,124800,445306426,929,929,929,929,496
20230726,124700,444845642,923,923,923,923,2123
20230726,124600,442886113,923,923,923,923,2795
20230726,124500,440306328,922,923,929,922,463
20230726,124400,439878973,923,923,923,923,314
20230726,124300,439589151,923,923,923,923,739
20230726,124200,438907054,923,923,923,923,518
20230726,124100,438428940,923,923,923,923,516
20230726,124000,437952672,923,925,925,923,1206
20230726,123900,436839524,925,923,925,923,762
20230726,123800,436136098,923,924,924,923,968
20230726,123700,435242147,925,925,925,925,371
20230726,123600,434898972,925,925,925,925,36
20230726,123500,434865672,925,926,927,925,4703
20230726,123400,430507407,925,925,925,925,126
20230726,123300,430390857,925,925,925,925,1
20230726,123200,430389932,925,925,925,925,100
20230726,123100,430297432,925,924,925,924,300
20230726,123000,430019962,925,925,925,925,1001
20230726,122900,429094037,925,924,925,924,10
20230726,122800,429084788,924,924,924,924,0
20230726,122700,429084788,924,924,924,922,5308
20230726,122600,424186675,923,923,924,923,409
20230726,122500,423809159,923,926,926,923,30
20230726,122400,423781439,927,927,927,927,0
20230726,122300,423781439,927,927,927,927,449
20230726,122200,423365216,922,923,923,922,4507
20230726,122100,419209628,923,923,923,923,1776
20230726,122000,417570380,930,930,930,930,0
20230726,121900,417570380,930,923,930,923,3
20230726,121800,417567598,930,930,930,930,0
20230726,121700,417567598,930,930,930,921,45890
20230726,121600,375234521,930,934,934,930,23549
20230726,121500,353291449,934,938,938,934,7170
20230726,121400,346591799,935,935,935,935,0
20230726,121300,346591799,935,935,935,935,0
20230726,121200,346591799,935,935,935,935,3264
20230726,121100,343539959,935,934,935,934,4295
20230726,121000,339525384,934,935,935,934,92
20230726,120900,339439453,935,935,935,935,13
20230726,120800,339427298,934,935,935,934,51
20230726,120700,339379614,935,935,935,935,128
20230726,120600,339259934,935,938,938,935,9604
20230726,120500,330264052,937,937,937,937,0
20230726,120400,330264052,937,939,939,937,1025
20230726,120300,329302581,939,939,939,939,39
20230726,120200,329265960,939,939,940,939,111
20230726,120100,329161631,939,939,939,939,50
20230726,120000,329114681,941,938,942,937,153
20230726,115900,328971104,937,940,941,937,1212
20230726,115800,327833091,941,941,941,941,1001
20230726,115700,326891150,941,941,941,941,1
20230726,115600,326890209,941,941,941,941,2
20230726,115500,326888327,937,940,940,937,1000
20230726,115400,325949825,941,941,941,941,1
20230726,115300,325948884,941,941,941,941,0
20230726,115200,325948884,941,941,941,941,2
20230726,115100,325947002,941,941,941,941,1
20230726,115000,325946061,941,941,941,941,0
20230726,114900,325946061,941,941,941,941,2
20230726,114800,325944179,936,942,942,936,2626
20230726,114700,323482326,942,942,942,942,1
20230726,114600,323481384,939,941,941,939,1721
20230726,114500,321863929,941,941,941,941,395
20230726,114400,321492234,941,941,941,941,202
20230726,114300,321302152,941,940,941,940,252
20230726,114200,321065118,940,941,941,940,403
20230726,114100,320686197,941,941,941,941,6
20230726,114000,320680551,941,941,941,939,116
20230726,113900,320571423,941,940,941,940,1002
20230726,113800,319628543,941,941,941,941,36
20230726,113700,319594667,941,941,941,941,100
20230726,113600,319500567,941,941,941,941,108
20230726,113500,319398939,941,941,941,940,107
20230726,113400,319298270,941,941,941,941,1
20230726,113300,319297329,940,934,942,934,14354
20230726,113200,305873968,934,934,934,934,1114
20230726,113100,304833492,934,934,934,934,454
20230726,113000,304409456,934,934,934,934,4052
20230726,112900,300624888,934,934,935,934,1541
20230726,112800,299185593,935,935,935,935,53
20230726,112700,299136038,935,934,935,932,5126
20230726,112600,294349437,934,934,934,934,604
20230726,112500,293785301,935,934,935,934,901
20230726,112400,292943766,935,935,935,935,1
20230726,112300,292942831,935,935,935,935,15
20230726,112200,292928806,935,935,935,935,1
20230726,112100,292927871,934,934,934,934,0
20230726,112000,292927871,934,934,935,934,221
20230726,111900,292721456,933,934,934,933,739
20230726,111800,292031639,934,935,935,934,241
20230726,111700,291806534,935,936,936,935,1135
20230726,111600,290744294,936,935,936,935,1002
20230726,111500,289807423,936,934,936,934,589
20230726,111400,289256737,934,932,934,932,1516
20230726,111300,287842246,932,932,932,932,345
20230726,111200,287520706,932,932,932,931,2196
20230726,111100,285474112,932,933,933,932,201
20230726,111000,285286679,932,932,933,932,118
20230726,110900,285176601,933,932,933,932,14
20230726,110800,285163552,932,932,932,932,315
20230726,110700,284869972,933,933,933,932,37
20230726,110600,284835485,933,937,937,933,323
20230726,110500,284534122,938,938,938,938,0
20230726,110400,284534122,938,938,938,938,3
20230726,110300,284531308,935,934,935,934,1784
20230726,110200,282863370,934,934,934,934,6
20230726,110100,282857766,935,935,935,935,0
20230726,110000,282857766,935,926,938,926,331
20230726,105900,282550978,926,938,938,925,331
20230726,105800,282244113,921,926,938,920,10121
20230726,105700,272899941,939,940,940,925,17429
20230726,105600,256692228,940,940,940,935,6913
20230726,105500,250215972,940,940,940,940,274
20230726,105400,249958412,942,942,942,942,367
20230726,105300,249612698,942,942,942,942,1
20230726,105200,249611756,938,937,938,937,1192
20230726,105100,248494752,937,937,942,937,871
20230726,105000,247678620,937,937,937,937,1588
20230726,104900,246190664,936,933,936,933,147
20230726,104800,246053134,933,936,936,932,704
20230726,104700,245396301,933,932,933,932,2509
20230726,104600,243056166,933,932,933,931,5894
20230726,104500,237563833,932,932,932,932,119
20230726,104400,237452925,932,932,933,932,120
20230726,104300,237341084,932,930,932,930,3706
20230726,104200,233894284,930,933,944,930,6932
20230726,104100,227441278,934,934,934,934,441
20230726,104000,227029384,934,943,943,934,451
20230726,103900,226608016,944,944,944,944,1
20230726,103800,226607072,933,942,945,933,3660
20230726,103700,223148711,942,939,943,930,6483
20230726,103600,217087699,938,939,939,938,6658
20230726,103500,210841811,939,943,945,939,10131
20230726,103400,201306843,943,944,944,943,592
20230726,103300,200748577,944,944,945,944,25
20230726,103200,200724954,944,944,944,944,101
20230726,103100,200629610,948,948,948,948,2
20230726,103000,200627714,948,948,948,948,1
20230726,102900,200626766,942,945,945,942,2889
20230726,102800,197903688,945,948,948,945,2853
20230726,102700,195206453,948,948,948,948,100
20230726,102600,195111653,948,948,948,948,1
20230726,102500,195110705,947,947,947,947,251
20230726,102400,194873008,947,947,948,947,417
20230726,102300,194478093,948,948,948,948,207
20230726,102200,194281857,948,949,950,948,1238
20230726,102100,193105809,950,950,950,950,201
20230726,102000,192914859,945,945,945,945,0
20230726,101900,192914859,945,950,950,945,107
20230726,101800,192813699,945,950,950,945,3187
20230726,101700,189794258,950,950,950,947,8625
20230726,101600,181603354,950,950,950,950,8675
20230726,101500,173362104,950,950,951,950,402
20230726,101400,172980203,951,951,951,951,90
20230726,101300,172894613,951,954,954,951,3002
20230726,101200,170039708,954,954,954,954,51
20230726,101100,169991054,950,953,953,950,8719
20230726,101000,161707319,954,954,954,951,5
20230726,100900,161702552,950,950,954,950,9352
20230726,100800,152812420,950,950,951,950,4917
20230726,100700,148141269,951,951,952,951,1066
20230726,100600,147127159,952,954,954,952,1866
20230726,100500,145350695,960,952,960,952,12
20230726,100400,145339223,952,960,960,952,1226
20230726,100300,144171802,952,960,960,952,1301
20230726,100200,142924574,955,959,959,955,8766
20230726,100100,134537628,960,959,960,959,4695
20230726,100000,130035122,957,959,959,957,5584
20230726,095900,124685550,958,959,959,958,1534
20230726,095800,123215655,959,959,959,959,1548
20230726,095700,121731123,959,960,960,959,431
20230726,095600,121317763,959,959,960,959,396
20230726,095500,120937974,959,960,960,959,2963
20230726,095400,118095954,960,962,962,960,2828
20230726,095300,115379675,962,964,964,962,1504
20230726,095200,113932821,964,964,964,964,14
20230726,095100,113919325,964,964,964,964,1
20230726,095000,113918361,964,965,965,961,721
20230726,094900,113224852,964,964,964,964,5
20230726,094800,113220032,965,965,965,965,18
20230726,094700,113202662,966,965,966,963,60
20230726,094600,113144742,966,966,966,966,11
20230726,094500,113134116,966,967,967,966,435
20230726,094400,112713676,967,967,967,967,3012
20230726,094300,109801072,967,967,967,967,1
20230726,094200,109800105,965,967,967,965,42
20230726,094100,109759535,967,967,967,967,1
20230726,094000,109758568,967,967,967,967,2
20230726,093900,109756634,967,967,967,967,401
20230726,093800,109368867,967,967,967,967,85
20230726,093700,109286672,967,961,967,961,4655
20230726,093600,104812785,961,961,961,960,1089
20230726,093500,103767331,961,961,961,958,2318
20230726,093400,101543653,960,965,968,960,1689
20230726,093300,99921025,965,965,965,960,17542
20230726,093200,83072137,965,968,968,965,3648
20230726,093100,79550551,968,968,968,967,5966
20230726,093000,73781377,968,968,968,967,2009
20230726,092900,71838375,968,968,968,968,2523
20230726,092800,69396111,968,968,970,968,759
20230726,092700,68661397,970,970,970,969,2237
20230726,092600,66493586,970,970,970,970,840
20230726,092500,65678786,970,970,970,970,224
20230726,092400,65461506,970,970,970,970,245
20230726,092300,65223856,972,972,972,970,6167
20230726,092200,59237971,971,972,972,971,3143
20230726,092100,56183110,972,975,975,972,201
20230726,092000,55987564,975,975,975,975,524
20230726,091900,55476664,975,972,975,972,302
20230726,091800,55183117,971,976,976,971,9564
20230726,091700,45868930,975,975,975,975,499
20230726,091600,45382405,976,976,976,976,10
20230726,091500,45372645,976,976,976,976,100
20230726,091400,45275045,976,976,976,973,10493
20230726,091300,35049960,975,976,976,975,201
20230726,091200,34853785,976,977,977,976,3150
20230726,091100,31779379,976,976,976,976,2026
20230726,091000,29802003,978,978,978,976,1983
20230726,090900,27864522,978,978,978,978,248
20230726,090800,27621978,978,978,978,978,113
20230726,090700,27511464,978,983,984,978,1296
20230726,090600,26241389,984,984,985,984,2477
20230726,090500,23804019,984,982,985,982,6440
20230726,090400,17476825,982,983,983,982,3652
20230726,090300,13888860,985,985,985,985,100
20230726,090200,13790360,985,987,987,985,1310
20230726,090100,12497410,987,987,987,987,4053
20230726,090000,8497099,987,982,987,982,8651