stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,190800,2454903367,835,835,835,835,17495
20230726,190700,2454903367,835,835,835,835,0
20230726,190600,2454903367,835,835,835,835,0
20230726,190500,2454903367,835,835,835,835,0
20230726,190400,2454903367,835,835,835,835,0
20230726,190300,2454903367,835,835,835,835,0
20230726,190200,2454903367,835,835,835,835,0
20230726,190100,2454903367,835,835,835,835,0
20230726,190000,2454903367,835,835,835,835,0
20230726,185900,2454903367,835,835,835,835,0
20230726,185800,2454903367,835,835,835,835,0
20230726,185700,2454903367,835,835,835,835,0
20230726,185600,2454903367,835,835,835,835,0
20230726,185500,2454903367,835,835,835,835,0
20230726,185400,2454903367,835,835,835,835,0
20230726,185300,2454903367,835,835,835,835,0
20230726,185200,2454903367,835,835,835,835,0
20230726,185100,2454903367,835,835,835,835,0
20230726,185000,2454903367,835,835,835,835,0
20230726,184900,2454903367,835,835,835,835,0
20230726,184800,2454903367,835,835,835,835,0
20230726,184700,2454903367,835,835,835,835,0
20230726,184600,2454903367,835,835,835,835,0
20230726,184500,2454903367,835,835,835,835,0
20230726,184400,2454903367,835,835,835,835,0
20230726,184300,2454903367,835,835,835,835,0
20230726,184200,2454903367,835,835,835,835,0
20230726,184100,2454903367,835,835,835,835,0
20230726,184000,2454903367,835,835,835,835,0
20230726,183900,2454903367,835,835,835,835,0
20230726,183800,2454903367,835,835,835,835,17495
20230726,183700,2454903367,835,835,835,835,0
20230726,183600,2454903367,835,835,835,835,0
20230726,183500,2454903367,835,835,835,835,0
20230726,183400,2454903367,835,835,835,835,0
20230726,183300,2454903367,835,835,835,835,0
20230726,183200,2454903367,835,835,835,835,0
20230726,183100,2454903367,835,835,835,835,0
20230726,183000,2454903367,835,835,835,835,0
20230726,182900,2454903367,835,835,835,835,0
20230726,182800,2454903367,835,835,835,835,0
20230726,182700,2454903367,835,835,835,835,0
20230726,182600,2454903367,835,835,835,835,0
20230726,182500,2454903367,835,835,835,835,0
20230726,182400,2454903367,835,835,835,835,0
20230726,182300,2454903367,835,835,835,835,0
20230726,182200,2454903367,835,835,835,835,0
20230726,182100,2454903367,835,835,835,835,0
20230726,182000,2454903367,835,835,835,835,0
20230726,181900,2454903367,835,835,835,835,0
20230726,181800,2454903367,835,835,835,835,0
20230726,181700,2454903367,835,835,835,835,0
20230726,181600,2454903367,835,835,835,835,0
20230726,181500,2454903367,835,835,835,835,0
20230726,181400,2454903367,835,835,835,835,0
20230726,181300,2454903367,835,835,835,835,0
20230726,181200,2454903367,835,835,835,835,0
20230726,181100,2454903367,835,835,835,835,0
20230726,181000,2454903367,835,835,835,835,0
20230726,180900,2454903367,835,835,835,835,0
20230726,180800,2454903367,835,835,835,835,17495
20230726,180700,2454903367,835,835,835,835,0
20230726,180600,2454903367,835,835,835,835,0
20230726,180500,2454903367,835,835,835,835,0
20230726,180400,2454903367,835,835,835,835,0
20230726,180300,2454903367,835,835,835,835,0
20230726,180200,2454903367,835,835,835,835,0
20230726,180100,2454903367,835,835,835,835,0
20230726,180000,2454903367,835,835,835,835,0
20230726,175900,2454903367,835,835,835,835,0
20230726,175800,2454903367,835,835,835,835,0
20230726,175700,2454903367,835,835,835,835,0
20230726,175600,2454903367,835,835,835,835,0
20230726,175500,2454903367,835,835,835,835,0
20230726,175400,2454903367,835,835,835,835,0
20230726,175300,2454903367,835,835,835,835,0
20230726,175200,2454903367,835,835,835,835,0
20230726,175100,2454903367,835,835,835,835,0
20230726,175000,2454903367,835,835,835,835,0
20230726,174900,2454903367,835,835,835,835,0
20230726,174800,2454903367,835,835,835,835,0
20230726,174700,2454903367,835,835,835,835,0
20230726,174600,2454903367,835,835,835,835,0
20230726,174500,2454903367,835,835,835,835,0
20230726,174400,2454903367,835,835,835,835,0
20230726,174300,2454903367,835,835,835,835,0
20230726,174200,2454903367,835,835,835,835,0
20230726,174100,2454903367,835,835,835,835,0
20230726,174000,2454903367,835,835,835,835,0
20230726,173900,2454903367,835,835,835,835,0
20230726,173800,2454903367,835,835,835,835,17495
20230726,173700,2454903367,835,835,835,835,0
20230726,173600,2454903367,835,835,835,835,0
20230726,173500,2454903367,835,835,835,835,0
20230726,173400,2454903367,835,835,835,835,0
20230726,173300,2454903367,835,835,835,835,0
20230726,173200,2454903367,835,835,835,835,0
20230726,173100,2454903367,835,835,835,835,0
20230726,173000,2454903367,835,835,835,835,0
20230726,172900,2454903367,835,835,835,835,0
20230726,172800,2454903367,835,835,835,835,0
20230726,172700,2454903367,835,835,835,835,0
20230726,172600,2454903367,835,835,835,835,0
20230726,172500,2454903367,835,835,835,835,0
20230726,172400,2454903367,835,835,835,835,0
20230726,172300,2454903367,835,835,835,835,0
20230726,172200,2454903367,835,835,835,835,0
20230726,172100,2454903367,835,835,835,835,0
20230726,172000,2454903367,835,835,835,835,0
20230726,171900,2454903367,835,835,835,835,0
20230726,171800,2454903367,835,835,835,835,0
20230726,171700,2454903367,835,835,835,835,0
20230726,171600,2454903367,835,835,835,835,0
20230726,171500,2454903367,835,835,835,835,0
20230726,171400,2454903367,835,835,835,835,0
20230726,171300,2454903367,835,835,835,835,0
20230726,171200,2454903367,835,835,835,835,0
20230726,171100,2454903367,835,835,835,835,0
20230726,171000,2454903367,835,835,835,835,0
20230726,170900,2454903367,835,835,835,835,0
20230726,170800,2454903367,835,835,835,835,17495
20230726,170700,2454903367,835,835,835,835,0
20230726,170600,2454903367,835,835,835,835,0
20230726,170500,2454903367,835,835,835,835,0
20230726,170400,2454903367,835,835,835,835,0
20230726,170300,2454903367,835,835,835,835,0
20230726,170200,2454903367,835,835,835,835,0
20230726,170100,2454903367,835,835,835,835,0
20230726,170000,2454903367,835,835,835,835,0
20230726,165900,2454903367,835,835,835,835,0
20230726,165800,2454903367,835,835,835,835,0
20230726,165700,2454903367,835,835,835,835,0
20230726,165600,2454903367,835,835,835,835,0
20230726,165500,2454903367,835,835,835,835,0
20230726,165400,2454903367,835,835,835,835,0
20230726,165300,2454903367,835,835,835,835,0
20230726,165200,2454903367,835,835,835,835,0
20230726,165100,2454903367,835,835,835,835,0
20230726,165000,2454903367,835,835,835,835,0
20230726,164900,2454903367,835,835,835,835,0
20230726,164800,2454903367,835,835,835,835,0
20230726,164700,2454903367,835,835,835,835,0
20230726,164600,2454903367,835,835,835,835,0
20230726,164500,2454903367,835,835,835,835,0
20230726,164400,2454903367,835,835,835,835,0
20230726,164300,2454903367,835,835,835,835,0
20230726,164200,2454903367,835,835,835,835,0
20230726,164100,2454903367,835,835,835,835,0
20230726,164000,2454903367,835,835,835,835,0
20230726,163900,2454903367,835,835,835,835,0
20230726,163800,2454903367,835,835,835,835,17495
20230726,163700,2454903367,835,835,835,835,0
20230726,163600,2454903367,835,835,835,835,0
20230726,163500,2454903367,835,835,835,835,0
20230726,163400,2454903367,835,835,835,835,0
20230726,163300,2454903367,835,835,835,835,0
20230726,163200,2454903367,835,835,835,835,0
20230726,163100,2454903367,835,835,835,835,0
20230726,163000,2454903367,835,835,835,835,0
20230726,162900,2454903367,835,835,835,835,0
20230726,162800,2454903367,835,835,835,835,0
20230726,162700,2454903367,835,835,835,835,0
20230726,162600,2454903367,835,835,835,835,0
20230726,162500,2454903367,835,835,835,835,0
20230726,162400,2454903367,835,835,835,835,0
20230726,162300,2454903367,835,835,835,835,0
20230726,162200,2454903367,835,835,835,835,0
20230726,162100,2454903367,835,835,835,835,0
20230726,162000,2454903367,835,835,835,835,0
20230726,161900,2454903367,835,835,835,835,0
20230726,161800,2454903367,835,835,835,835,0
20230726,161700,2454903367,835,835,835,835,0
20230726,161600,2454903367,835,835,835,835,0
20230726,161500,2454903367,835,835,835,835,0
20230726,161400,2454903367,835,835,835,835,0
20230726,161300,2454903367,835,835,835,835,0
20230726,161200,2454903367,835,835,835,835,0
20230726,161100,2454903367,835,835,835,835,0
20230726,161000,2454903367,835,835,835,835,0
20230726,160900,2454903367,835,835,835,835,0
20230726,160800,2454903367,835,835,835,835,17495
20230726,160700,2454903367,835,835,835,835,0
20230726,160600,2454903367,835,835,835,835,0
20230726,160500,2454903367,835,835,835,835,0
20230726,160400,2454903367,835,835,835,835,0
20230726,160300,2454903367,835,835,835,835,0
20230726,160200,2454903367,835,835,835,835,0
20230726,160100,2454903367,835,835,835,835,0
20230726,160000,2454903367,835,835,835,835,0
20230726,155900,2454903367,835,835,835,835,0
20230726,155800,2454903367,835,835,835,835,0
20230726,155700,2454903367,835,835,835,835,0
20230726,155600,2454903367,835,835,835,835,0
20230726,155500,2454903367,835,835,835,835,0
20230726,155400,2454903367,835,835,835,835,0
20230726,155300,2454903367,835,835,835,835,0
20230726,155200,2454903367,835,835,835,835,0
20230726,155100,2454903367,835,835,835,835,0
20230726,155000,2454903367,835,835,835,835,0
20230726,154900,2454903367,835,835,835,835,0
20230726,154800,2454903367,835,835,835,835,0
20230726,154700,2454903367,835,835,835,835,0
20230726,154600,2454903367,835,835,835,835,0
20230726,154500,2454903367,835,835,835,835,0
20230726,154400,2454903367,835,835,835,835,0
20230726,154300,2454903367,835,835,835,835,0
20230726,154200,2454903367,835,835,835,835,0
20230726,154100,2454903367,835,835,835,835,0
20230726,154000,2454903367,835,835,835,835,0
20230726,153900,2454903367,835,835,835,835,0
20230726,153800,2454903367,835,835,835,835,17495
20230726,153700,2454903367,835,835,835,835,0
20230726,153600,2454903367,835,835,835,835,0
20230726,153500,2454903367,835,835,835,835,0
20230726,153400,2454903367,835,835,835,835,0
20230726,153300,2454903367,835,835,835,835,0
20230726,153200,2454903367,835,835,835,835,0
20230726,153100,2454903367,835,835,835,835,0
20230726,153000,2454903367,835,835,835,835,17495
20230726,152900,2440295042,838,838,838,838,0
20230726,152800,2440295042,838,838,838,838,0
20230726,152700,2440295042,838,838,838,838,0
20230726,152600,2440295042,838,838,838,838,0
20230726,152500,2440295042,838,838,838,838,0
20230726,152400,2440295042,838,838,838,838,0
20230726,152300,2440295042,838,838,838,838,0
20230726,152200,2440295042,838,838,838,838,0
20230726,152100,2440295042,838,838,838,838,0
20230726,152000,2440295042,838,838,838,838,0
20230726,151900,2440295042,838,839,840,836,1571
20230726,151800,2438978153,838,843,844,838,3737
20230726,151700,2435834505,843,843,843,843,5
20230726,151600,2435830290,843,843,843,843,112
20230726,151500,2435735874,843,843,843,843,10
20230726,151400,2435727444,843,843,843,843,6
20230726,151300,2435722386,840,840,845,840,794
20230726,151200,2435055134,840,841,846,840,117
20230726,151100,2434956725,840,835,840,835,4868
20230726,151000,2430869350,833,831,833,831,382
20230726,150900,2430551480,830,833,833,830,911
20230726,150800,2429795230,831,832,833,831,1118
20230726,150700,2428865641,832,833,833,832,1051
20230726,150600,2427990629,833,833,833,833,522
20230726,150500,2427555803,836,831,836,831,1492
20230726,150400,2426315946,831,839,839,830,13011
20230726,150300,2415512869,839,836,839,831,14152
20230726,150200,2403734853,839,839,839,839,1
20230726,150100,2403734014,836,836,836,836,1357
20230726,150000,2402599562,836,848,848,831,7487
20230726,145900,2396316243,848,850,850,848,5001
20230726,145800,2392075393,848,850,850,848,5549
20230726,145700,2387369198,850,843,850,843,17315
20230726,145600,2372717593,841,839,843,834,2241
20230726,145500,2370836977,840,836,840,831,11483
20230726,145400,2361286329,836,834,836,830,5146
20230726,145300,2357013971,834,830,834,830,4168
20230726,145200,2353548760,836,830,836,830,2870
20230726,145100,2351162183,828,829,839,828,9042
20230726,145000,2343657182,832,838,838,828,15115
20230726,144900,2331092710,840,840,840,840,1
20230726,144800,2331091870,840,841,841,840,3419
20230726,144700,2328219711,841,841,841,841,0
20230726,144600,2328219711,841,843,843,841,10321
20230726,144500,2319530606,844,849,849,844,340
20230726,144400,2319243621,849,844,849,844,30
20230726,144300,2319218205,843,843,843,843,514
20230726,144200,2318784903,845,842,845,842,1182
20230726,144100,2317789641,845,846,846,845,7072
20230726,144000,2311813599,847,846,847,846,5235
20230726,143900,2307384595,847,850,850,847,4067
20230726,143800,2303939053,850,849,850,847,7242
20230726,143700,2297798504,849,845,849,845,500
20230726,143600,2297375135,844,846,846,844,2277
20230726,143500,2295452797,846,846,847,845,5136
20230726,143400,2291107748,847,848,848,847,10347
20230726,143300,2282343592,847,850,851,847,5166
20230726,143200,2277966333,850,850,850,850,126
20230726,143100,2277859233,850,849,850,849,7
20230726,143000,2277853289,847,847,847,847,511
20230726,142900,2277420472,847,847,847,847,1699
20230726,142800,2275981419,849,848,850,847,5221
20230726,142700,2271553879,850,847,850,847,10719
20230726,142600,2262473610,848,847,850,847,259
20230726,142500,2262253919,847,848,848,847,37
20230726,142400,2262222544,851,851,851,851,679
20230726,142300,2261644715,850,850,850,850,293
20230726,142200,2261395665,850,850,850,850,24
20230726,142100,2261375265,850,848,850,848,501
20230726,142000,2260950072,848,842,848,842,465
20230726,141900,2260556219,847,842,847,842,99
20230726,141800,2260472856,848,848,848,848,773
20230726,141700,2259817352,848,847,849,847,1642
20230726,141600,2258424811,851,851,851,851,5001
20230726,141500,2254168960,846,846,846,846,0
20230726,141400,2254168960,846,840,846,840,3418
20230726,141300,2251287304,841,841,841,840,2245
20230726,141200,2249399487,841,839,841,838,4918
20230726,141100,2245273666,842,841,842,841,9140
20230726,141000,2237586578,841,827,841,827,1353
20230726,140900,2236462385,831,827,831,827,5
20230726,140800,2236458238,840,834,840,834,4553
20230726,140700,2232645254,840,840,840,840,0
20230726,140600,2232645254,840,834,840,825,5001
20230726,140500,2228505004,840,840,840,840,1
20230726,140400,2228504164,833,833,833,833,9620
20230726,140300,2220490704,834,834,834,834,0
20230726,140200,2220490704,834,828,834,828,10702
20230726,140100,2211572133,825,821,825,821,5357
20230726,140000,2207164088,823,823,823,821,12790
20230726,135900,2196658446,825,825,825,825,800
20230726,135800,2195998446,824,823,825,822,22191
20230726,135700,2177716185,827,824,827,824,171
20230726,135600,2177575131,823,828,828,823,5156
20230726,135500,2173320811,825,838,840,825,137087
20230726,135400,2059568208,838,838,838,838,1459
20230726,135300,2058345566,838,838,838,838,1465
20230726,135200,2057117896,838,838,838,838,2000
20230726,135100,2055441896,838,845,845,838,15096
20230726,135000,2042726327,844,849,849,844,1962
20230726,134900,2041068434,846,845,846,845,1041
20230726,134800,2040188788,845,845,845,845,0
20230726,134700,2040188788,845,846,846,845,3100
20230726,134600,2037566288,848,853,853,848,7676
20230726,134500,2031057035,848,848,848,848,9902
20230726,134400,2022660139,848,847,848,847,1119
20230726,134300,2021712286,846,846,846,846,2043
20230726,134200,2019983908,846,845,846,845,1957
20230726,134100,2018328408,846,845,846,845,3320
20230726,134000,2015520655,848,840,848,840,7893
20230726,133900,2008883370,840,841,841,837,18494
20230726,133800,1993345114,853,849,853,849,4
20230726,133700,1993341714,840,840,840,840,1720
20230726,133600,1991896914,840,849,849,840,31
20230726,133500,1991870847,850,849,851,849,10443
20230726,133400,1982995094,850,838,850,838,1220
20230726,133300,1981969134,837,849,849,837,558
20230726,133200,1981502022,846,846,846,846,9456
20230726,133100,1973502246,846,846,846,846,1
20230726,133000,1973501400,836,836,836,836,0
20230726,132900,1973501400,836,838,838,836,13638
20230726,132800,1962098816,847,847,847,847,1
20230726,132700,1962097969,836,837,837,836,2276
20230726,132600,1960194729,836,847,847,836,5543
20230726,132500,1955507188,847,849,850,847,1450
20230726,132400,1954275491,849,850,850,849,156
20230726,132300,1954142941,850,849,850,845,2633
20230726,132200,1951918047,846,850,850,846,182
20230726,132100,1951763671,850,851,851,850,2103
20230726,132000,1949974019,851,850,851,847,3815
20230726,131900,1946731502,849,844,849,844,992
20230726,131800,1945891179,849,845,849,845,483
20230726,131700,1945483040,843,839,843,836,3818
20230726,131600,1942271721,840,843,843,840,3682
20230726,131500,1939178667,843,843,843,843,4
20230726,131400,1939175295,843,844,844,843,317
20230726,131300,1938907748,835,835,835,835,0
20230726,131200,1938907748,835,839,839,835,1000
20230726,131100,1938071912,844,844,844,844,1
20230726,131000,1938071068,844,841,844,837,10336
20230726,130900,1929390557,841,842,842,839,12403
20230726,130800,1918961833,842,842,842,842,200
20230726,130700,1918793433,844,844,844,844,1212
20230726,130600,1917770505,845,845,845,845,0
20230726,130500,1917770505,845,851,851,845,3304
20230726,130400,1914971455,848,848,848,848,0
20230726,130300,1914971455,848,848,848,848,0
20230726,130200,1914971455,848,848,848,848,1
20230726,130100,1914970607,847,847,847,847,0
20230726,130000,1914970607,847,849,849,847,1653
20230726,125900,1913569594,854,854,854,854,500
20230726,125800,1913142594,854,854,854,854,1
20230726,125700,1913141740,854,854,854,854,0
20230726,125600,1913141740,854,855,855,854,3193
20230726,125500,1910413070,855,854,855,854,165
20230726,125400,1910272152,848,848,854,848,9103
20230726,125300,1902552802,855,855,855,855,2
20230726,125200,1902551092,856,840,876,840,63118
20230726,125100,1847979496,840,840,840,840,754
20230726,125000,1847346136,840,840,840,840,136
20230726,124900,1847231896,840,843,844,840,7686
20230726,124800,1840755621,842,840,852,840,2586
20230726,124700,1838575761,839,835,839,835,212
20230726,124600,1838398722,833,835,835,830,9420
20230726,124500,1830555184,835,849,850,835,7046
20230726,124400,1824637964,852,866,866,852,200
20230726,124300,1824466244,868,841,870,841,116792
20230726,124200,1724475726,841,842,842,841,79
20230726,124100,1724409278,843,836,843,836,12991
20230726,124000,1713484880,836,836,836,836,0
20230726,123900,1713484880,836,836,836,836,1
20230726,123800,1713484044,833,833,833,833,9172
20230726,123700,1705843768,833,836,837,833,883
20230726,123600,1705107789,838,832,838,830,11442
20230726,123500,1695596551,832,834,834,830,38823
20230726,123400,1663337942,834,837,838,834,8880
20230726,123300,1655923138,838,837,838,837,3248
20230726,123200,1653201319,839,837,839,835,6053
20230726,123100,1648139235,839,839,841,838,2005
20230726,123000,1646458037,840,840,840,839,52
20230726,122900,1646414398,840,840,840,837,1099
20230726,122800,1645493028,840,840,840,840,14
20230726,122700,1645481268,840,839,840,839,1940
20230726,122600,1643851855,840,839,840,839,710
20230726,122500,1643255664,839,837,839,837,245
20230726,122400,1643050438,837,837,838,837,371
20230726,122300,1642739910,834,834,834,834,11
20230726,122200,1642730736,838,839,839,832,8428
20230726,122100,1635696997,839,838,840,833,13087
20230726,122000,1624772684,839,836,839,836,288
20230726,121900,1624531193,836,836,836,836,1500
20230726,121800,1623277193,836,839,839,835,1374
20230726,121700,1622124960,840,839,840,834,48395
20230726,121600,1581669714,839,843,843,839,18705
20230726,121500,1565959139,840,841,841,840,2485
20230726,121400,1563871738,845,843,846,842,363
20230726,121300,1563566063,843,843,843,843,1
20230726,121200,1563565220,844,841,844,839,247
20230726,121100,1563357968,838,844,845,838,32020
20230726,121000,1536454983,844,843,844,843,109
20230726,120900,1536363087,843,844,844,843,4
20230726,120800,1536359713,841,841,841,841,291
20230726,120700,1536114982,846,846,846,846,0
20230726,120600,1536114982,846,842,847,842,513
20230726,120500,1535680826,842,842,842,842,1263
20230726,120400,1534617380,842,841,842,840,5766
20230726,120300,1529770936,843,845,845,843,3397
20230726,120200,1526904155,845,846,846,845,207
20230726,120100,1526729165,846,846,846,845,839
20230726,120000,1526019850,848,845,848,845,2723
20230726,115900,1523713410,843,844,844,843,3838
20230726,115800,1520476976,844,844,844,844,600
20230726,115700,1519970576,843,843,843,843,18
20230726,115600,1519955402,845,845,845,845,500
20230726,115500,1519532902,845,845,845,845,623
20230726,115400,1519006467,845,844,845,844,13520
20230726,115300,1507584473,844,843,844,843,10002
20230726,115200,1499143359,840,840,840,840,0
20230726,115100,1499143359,840,840,840,840,3400
20230726,115000,1496287359,839,838,843,838,10973
20230726,114900,1487072726,835,838,839,835,14101
20230726,114800,1475257001,839,854,855,839,51818
20230726,114700,1431474871,855,855,855,855,0
20230726,114600,1431474871,855,855,855,855,100
20230726,114500,1431389371,858,858,858,858,0
20230726,114400,1431389371,858,858,858,858,0
20230726,114300,1431389371,858,858,858,858,0
20230726,114200,1431389371,858,857,858,857,766
20230726,114100,1430732217,858,857,858,857,2235
20230726,114000,1428814626,858,858,858,858,200
20230726,113900,1428643026,858,855,858,855,648
20230726,113800,1428088686,855,853,855,853,3619
20230726,113700,1424998026,852,851,852,851,1969
20230726,113600,1423321112,848,848,848,848,167
20230726,113500,1423179496,851,851,851,851,0
20230726,113400,1423179496,851,851,851,851,500
20230726,113300,1422753996,851,849,851,848,5893
20230726,113200,1417750582,849,849,849,849,0
20230726,113100,1417750582,849,850,850,849,129
20230726,113000,1417641032,850,849,850,849,956
20230726,112900,1416829386,847,847,847,847,61
20230726,112800,1416777719,846,846,846,846,1228
20230726,112700,1415738831,846,851,851,846,357
20230726,112600,1415436609,851,851,851,851,711
20230726,112500,1414831548,851,851,851,850,18
20230726,112400,1414816233,852,847,852,846,2004
20230726,112300,1413120820,845,857,857,845,19878
20230726,112200,1396256980,851,854,854,851,23000
20230726,112100,1376675421,854,854,854,854,1
20230726,112000,1376674567,861,861,861,861,580
20230726,111900,1376175187,861,861,861,861,1
20230726,111800,1376174326,853,857,865,853,3142
20230726,111700,1373490539,870,858,870,858,20
20230726,111600,1373473263,857,853,857,853,243
20230726,111500,1373265426,853,856,856,853,1454
20230726,111400,1372023571,858,860,860,858,11
20230726,111300,1372014131,860,861,861,860,6265
20230726,111200,1366620275,870,870,870,870,82
20230726,111100,1366548935,871,866,871,866,6990
20230726,111000,1360469396,867,863,867,863,29
20230726,110900,1360444363,863,862,864,860,397
20230726,110800,1360101914,863,866,866,863,335
20230726,110700,1359812346,867,867,867,867,500
20230726,110600,1359378846,867,867,867,867,1
20230726,110500,1359377979,866,866,866,866,1771
20230726,110400,1357844293,869,869,869,869,1
20230726,110300,1357843424,866,866,866,866,13860
20230726,110200,1345840664,866,866,866,866,101
20230726,110100,1345753198,866,863,866,863,19348
20230726,110000,1329052372,863,855,871,852,35840
20230726,105900,1298442761,852,871,872,852,59065
20230726,105800,1247136702,870,872,872,870,879
20230726,105700,1246371047,874,872,880,872,6083
20230726,105600,1241035591,870,868,870,867,1933
20230726,105500,1239355719,862,866,867,862,4540
20230726,105400,1235436846,865,866,867,865,5017
20230726,105300,1231090764,866,863,866,863,2312
20230726,105200,1229091867,862,854,862,853,22616
20230726,105100,1209687640,854,854,855,851,5664
20230726,105000,1204853261,854,846,854,846,15766
20230726,104900,1191482431,840,852,857,840,60106
20230726,104800,1140820065,851,844,851,843,25366
20230726,104700,1119324419,845,845,845,833,19223
20230726,104600,1103127519,845,845,849,845,29867
20230726,104500,1077887693,852,852,852,852,0
20230726,104400,1077887693,852,852,852,852,0
20230726,104300,1077887693,852,858,858,852,12024
20230726,104200,1067642942,853,859,859,852,43777
20230726,104100,1030272060,859,860,869,855,28274
20230726,104000,1006026876,860,877,877,860,25182
20230726,103900,984274465,880,877,880,877,5802
20230726,103800,979169335,880,880,880,878,10927
20230726,103700,969559175,878,872,878,872,10891
20230726,103600,960022834,873,870,873,870,4276
20230726,103500,956292214,864,867,869,864,13133
20230726,103400,944903312,870,859,870,858,4357
20230726,103300,941133630,864,864,864,864,443
20230726,103200,940750878,857,858,858,857,7378
20230726,103100,934426316,859,861,861,859,7981
20230726,103000,927570560,859,866,866,859,5002
20230726,102900,923269847,866,866,866,866,9
20230726,102800,923262053,866,860,866,860,9442
20230726,102700,915141927,860,867,867,860,14341
20230726,102600,902768265,866,867,867,866,1186
20230726,102500,901741086,867,867,867,867,2
20230726,102400,901739352,869,869,869,869,40
20230726,102300,901704592,869,869,869,869,5
20230726,102200,901700247,869,869,869,869,3
20230726,102100,901697640,870,868,870,868,4552
20230726,102000,897738070,871,868,872,866,5052
20230726,101900,893358387,874,868,874,868,2002
20230726,101800,891620639,876,870,877,870,2103
20230726,101700,889790410,870,870,870,870,503
20230726,101600,889352800,877,872,877,867,18959
20230726,101500,872857154,877,875,878,872,3414
20230726,101400,869876344,879,874,879,874,2809
20230726,101300,867419853,881,878,881,872,123
20230726,101200,867312198,872,880,880,870,71355
20230726,101100,805060870,880,880,880,880,3647
20230726,101000,801851510,882,882,882,882,763
20230726,100900,801178544,882,882,882,882,82
20230726,100800,801106220,882,882,882,882,2259
20230726,100700,799113782,880,880,880,880,4
20230726,100600,799110262,884,884,884,884,0
20230726,100500,799110262,884,885,885,884,1013
20230726,100400,798214769,879,881,882,879,3406
20230726,100300,795213583,880,881,881,880,600
20230726,100200,794685083,890,878,890,877,74992
20230726,100100,728160888,877,876,877,875,13209
20230726,100000,716599072,879,880,880,875,30537
20230726,095900,689753545,880,885,885,880,22388
20230726,095800,670014728,889,888,891,886,11879
20230726,095700,659479639,887,889,889,887,4421
20230726,095600,655556112,888,890,890,888,12136
20230726,095500,644777184,892,896,896,892,3005
20230726,095400,642092208,899,893,899,893,2648
20230726,095300,639720591,893,894,896,893,1065
20230726,095200,638769480,893,893,893,893,0
20230726,095100,638769480,893,891,893,891,1925
20230726,095000,637053307,891,888,891,888,121
20230726,094900,636945529,892,890,892,887,11641
20230726,094800,626595326,893,893,893,893,0
20230726,094700,626595326,893,893,893,893,3
20230726,094600,626592647,893,891,894,890,1859
20230726,094500,624935864,890,890,891,890,278
20230726,094400,624688443,890,891,891,890,1200
20230726,094300,623620243,891,891,892,889,2663
20230726,094200,621246612,892,889,892,889,2029
20230726,094100,619436831,888,889,889,888,821
20230726,094000,618707682,888,890,890,888,3705
20230726,093900,615414882,893,893,893,892,1013
20230726,093800,614510327,894,894,894,893,8
20230726,093700,614503176,894,894,894,894,21
20230726,093600,614484402,894,894,896,889,23248
20230726,093500,593790894,893,896,896,893,2601
20230726,093400,591465631,896,893,896,893,5082
20230726,093300,586920233,893,894,894,893,312
20230726,093200,586641416,894,896,896,892,9
20230726,093100,586633366,891,891,891,891,0
20230726,093000,586633366,891,919,919,891,10399
20230726,092900,577299046,913,913,944,896,26211
20230726,092800,553203856,900,888,900,885,60098
20230726,092700,499675540,885,885,889,885,193514
20230726,092600,328409577,885,892,892,885,31525
20230726,092500,300318221,891,892,892,891,4774
20230726,092400,296063909,892,892,892,892,11403
20230726,092300,285892433,892,900,900,891,6979
20230726,092200,279668583,900,896,900,891,32709
20230726,092100,250255324,898,909,909,898,48938
20230726,092000,206153072,910,921,921,910,35107
20230726,091900,174146100,920,920,921,915,32506
20230726,091800,144281628,920,921,921,920,2267
20230726,091700,142195827,921,930,930,921,13216
20230726,091600,130012527,930,921,930,921,7428
20230726,091500,123169718,926,922,926,921,7147
20230726,091400,116582844,922,923,923,922,3500
20230726,091300,113352861,930,930,930,926,2290
20230726,091200,111228158,934,934,934,934,6
20230726,091100,111222554,935,938,938,932,442
20230726,091000,110810601,938,930,939,925,12029
20230726,090900,99661284,930,917,930,917,7752
20230726,090800,92496231,922,923,923,916,519
20230726,090700,92020368,923,919,925,915,6992
20230726,090600,85606154,920,930,930,920,17593
20230726,090500,69338882,930,932,932,930,4033
20230726,090400,65587961,935,940,940,932,1491
20230726,090300,64195284,941,937,944,930,25004
20230726,090200,40867614,937,944,944,936,5078
20230726,090100,36101703,934,933,934,933,1020
20230726,090000,35149993,931,946,946,931,37328