stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,191000,1325222147,810,810,810,810,43057
20230727,190900,1325222147,810,810,810,810,0
20230727,190800,1325222147,810,810,810,810,0
20230727,190700,1325222147,810,810,810,810,0
20230727,190600,1325222147,810,810,810,810,0
20230727,190500,1325222147,810,810,810,810,0
20230727,190400,1325222147,810,810,810,810,0
20230727,190300,1325222147,810,810,810,810,0
20230727,190200,1325222147,810,810,810,810,0
20230727,190100,1325222147,810,810,810,810,0
20230727,190000,1325222147,810,810,810,810,0
20230727,185900,1325222147,810,810,810,810,0
20230727,185800,1325222147,810,810,810,810,0
20230727,185700,1325222147,810,810,810,810,0
20230727,185600,1325222147,810,810,810,810,0
20230727,185500,1325222147,810,810,810,810,0
20230727,185400,1325222147,810,810,810,810,0
20230727,185300,1325222147,810,810,810,810,0
20230727,185200,1325222147,810,810,810,810,0
20230727,185100,1325222147,810,810,810,810,0
20230727,185000,1325222147,810,810,810,810,0
20230727,184900,1325222147,810,810,810,810,0
20230727,184800,1325222147,810,810,810,810,0
20230727,184700,1325222147,810,810,810,810,0
20230727,184600,1325222147,810,810,810,810,0
20230727,184500,1325222147,810,810,810,810,0
20230727,184400,1325222147,810,810,810,810,0
20230727,184300,1325222147,810,810,810,810,0
20230727,184200,1325222147,810,810,810,810,0
20230727,184100,1325222147,810,810,810,810,0
20230727,184000,1325222147,810,810,810,810,43057
20230727,183900,1325222147,810,810,810,810,0
20230727,183800,1325222147,810,810,810,810,0
20230727,183700,1325222147,810,810,810,810,0
20230727,183600,1325222147,810,810,810,810,0
20230727,183500,1325222147,810,810,810,810,0
20230727,183400,1325222147,810,810,810,810,0
20230727,183300,1325222147,810,810,810,810,0
20230727,183200,1325222147,810,810,810,810,0
20230727,183100,1325222147,810,810,810,810,0
20230727,183000,1325222147,810,810,810,810,0
20230727,182900,1325222147,810,810,810,810,0
20230727,182800,1325222147,810,810,810,810,0
20230727,182700,1325222147,810,810,810,810,0
20230727,182600,1325222147,810,810,810,810,0
20230727,182500,1325222147,810,810,810,810,0
20230727,182400,1325222147,810,810,810,810,0
20230727,182300,1325222147,810,810,810,810,0
20230727,182200,1325222147,810,810,810,810,0
20230727,182100,1325222147,810,810,810,810,0
20230727,182000,1325222147,810,810,810,810,0
20230727,181900,1325222147,810,810,810,810,0
20230727,181800,1325222147,810,810,810,810,0
20230727,181700,1325222147,810,810,810,810,0
20230727,181600,1325222147,810,810,810,810,0
20230727,181500,1325222147,810,810,810,810,0
20230727,181400,1325222147,810,810,810,810,0
20230727,181300,1325222147,810,810,810,810,0
20230727,181200,1325222147,810,810,810,810,0
20230727,181100,1325222147,810,810,810,810,0
20230727,181000,1325222147,810,810,810,810,43057
20230727,180900,1325222147,810,810,810,810,0
20230727,180800,1325222147,810,810,810,810,0
20230727,180700,1325222147,810,810,810,810,0
20230727,180600,1325222147,810,810,810,810,0
20230727,180500,1325222147,810,810,810,810,0
20230727,180400,1325222147,810,810,810,810,0
20230727,180300,1325222147,810,810,810,810,0
20230727,180200,1325222147,810,810,810,810,0
20230727,180100,1325222147,810,810,810,810,0
20230727,180000,1325222147,810,810,810,810,0
20230727,175900,1325222147,810,810,810,810,0
20230727,175800,1325222147,810,810,810,810,0
20230727,175700,1325222147,810,810,810,810,0
20230727,175600,1325222147,810,810,810,810,0
20230727,175500,1325222147,810,810,810,810,0
20230727,175400,1325222147,810,810,810,810,0
20230727,175300,1325222147,810,810,810,810,0
20230727,175200,1325222147,810,810,810,810,0
20230727,175100,1325222147,810,810,810,810,0
20230727,175000,1325222147,810,810,810,810,0
20230727,174900,1325222147,810,810,810,810,0
20230727,174800,1325222147,810,810,810,810,0
20230727,174700,1325222147,810,810,810,810,0
20230727,174600,1325222147,810,810,810,810,0
20230727,174500,1325222147,810,810,810,810,0
20230727,174400,1325222147,810,810,810,810,0
20230727,174300,1325222147,810,810,810,810,0
20230727,174200,1325222147,810,810,810,810,0
20230727,174100,1325222147,810,810,810,810,0
20230727,174000,1325222147,810,810,810,810,43057
20230727,173900,1325222147,810,810,810,810,0
20230727,173800,1325222147,810,810,810,810,0
20230727,173700,1325222147,810,810,810,810,0
20230727,173600,1325222147,810,810,810,810,0
20230727,173500,1325222147,810,810,810,810,0
20230727,173400,1325222147,810,810,810,810,0
20230727,173300,1325222147,810,810,810,810,0
20230727,173200,1325222147,810,810,810,810,0
20230727,173100,1325222147,810,810,810,810,0
20230727,173000,1325222147,810,810,810,810,0
20230727,172900,1325222147,810,810,810,810,0
20230727,172800,1325222147,810,810,810,810,0
20230727,172700,1325222147,810,810,810,810,0
20230727,172600,1325222147,810,810,810,810,0
20230727,172500,1325222147,810,810,810,810,0
20230727,172400,1325222147,810,810,810,810,0
20230727,172300,1325222147,810,810,810,810,0
20230727,172200,1325222147,810,810,810,810,0
20230727,172100,1325222147,810,810,810,810,0
20230727,172000,1325222147,810,810,810,810,0
20230727,171900,1325222147,810,810,810,810,0
20230727,171800,1325222147,810,810,810,810,0
20230727,171700,1325222147,810,810,810,810,0
20230727,171600,1325222147,810,810,810,810,0
20230727,171500,1325222147,810,810,810,810,0
20230727,171400,1325222147,810,810,810,810,0
20230727,171300,1325222147,810,810,810,810,0
20230727,171200,1325222147,810,810,810,810,0
20230727,171100,1325222147,810,810,810,810,0
20230727,171000,1325222147,810,810,810,810,43057
20230727,170900,1325222147,810,810,810,810,0
20230727,170800,1325222147,810,810,810,810,0
20230727,170700,1325222147,810,810,810,810,0
20230727,170600,1325222147,810,810,810,810,0
20230727,170500,1325222147,810,810,810,810,0
20230727,170400,1325222147,810,810,810,810,0
20230727,170300,1325222147,810,810,810,810,0
20230727,170200,1325222147,810,810,810,810,0
20230727,170100,1325222147,810,810,810,810,0
20230727,170000,1325222147,810,810,810,810,0
20230727,165900,1325222147,810,810,810,810,0
20230727,165800,1325222147,810,810,810,810,0
20230727,165700,1325222147,810,810,810,810,0
20230727,165600,1325222147,810,810,810,810,0
20230727,165500,1325222147,810,810,810,810,0
20230727,165400,1325222147,810,810,810,810,0
20230727,165300,1325222147,810,810,810,810,0
20230727,165200,1325222147,810,810,810,810,0
20230727,165100,1325222147,810,810,810,810,0
20230727,165000,1325222147,810,810,810,810,0
20230727,164900,1325222147,810,810,810,810,0
20230727,164800,1325222147,810,810,810,810,0
20230727,164700,1325222147,810,810,810,810,0
20230727,164600,1325222147,810,810,810,810,0
20230727,164500,1325222147,810,810,810,810,0
20230727,164400,1325222147,810,810,810,810,0
20230727,164300,1325222147,810,810,810,810,0
20230727,164200,1325222147,810,810,810,810,0
20230727,164100,1325222147,810,810,810,810,0
20230727,164000,1325222147,810,810,810,810,43057
20230727,163900,1325222147,810,810,810,810,0
20230727,163800,1325222147,810,810,810,810,0
20230727,163700,1325222147,810,810,810,810,0
20230727,163600,1325222147,810,810,810,810,0
20230727,163500,1325222147,810,810,810,810,0
20230727,163400,1325222147,810,810,810,810,0
20230727,163300,1325222147,810,810,810,810,0
20230727,163200,1325222147,810,810,810,810,0
20230727,163100,1325222147,810,810,810,810,0
20230727,163000,1325222147,810,810,810,810,0
20230727,162900,1325222147,810,810,810,810,0
20230727,162800,1325222147,810,810,810,810,0
20230727,162700,1325222147,810,810,810,810,0
20230727,162600,1325222147,810,810,810,810,0
20230727,162500,1325222147,810,810,810,810,0
20230727,162400,1325222147,810,810,810,810,0
20230727,162300,1325222147,810,810,810,810,0
20230727,162200,1325222147,810,810,810,810,0
20230727,162100,1325222147,810,810,810,810,0
20230727,162000,1325222147,810,810,810,810,0
20230727,161900,1325222147,810,810,810,810,0
20230727,161800,1325222147,810,810,810,810,0
20230727,161700,1325222147,810,810,810,810,0
20230727,161600,1325222147,810,810,810,810,0
20230727,161500,1325222147,810,810,810,810,0
20230727,161400,1325222147,810,810,810,810,0
20230727,161300,1325222147,810,810,810,810,0
20230727,161200,1325222147,810,810,810,810,0
20230727,161100,1325222147,810,810,810,810,0
20230727,161000,1325222147,810,810,810,810,43057
20230727,160900,1325222147,810,810,810,810,0
20230727,160800,1325222147,810,810,810,810,0
20230727,160700,1325222147,810,810,810,810,0
20230727,160600,1325222147,810,810,810,810,0
20230727,160500,1325222147,810,810,810,810,0
20230727,160400,1325222147,810,810,810,810,0
20230727,160300,1325222147,810,810,810,810,0
20230727,160200,1325222147,810,810,810,810,0
20230727,160100,1325222147,810,810,810,810,0
20230727,160000,1325222147,810,810,810,810,0
20230727,155900,1325222147,810,810,810,810,0
20230727,155800,1325222147,810,810,810,810,0
20230727,155700,1325222147,810,810,810,810,0
20230727,155600,1325222147,810,810,810,810,0
20230727,155500,1325222147,810,810,810,810,0
20230727,155400,1325222147,810,810,810,810,0
20230727,155300,1325222147,810,810,810,810,0
20230727,155200,1325222147,810,810,810,810,0
20230727,155100,1325222147,810,810,810,810,0
20230727,155000,1325222147,810,810,810,810,0
20230727,154900,1325222147,810,810,810,810,0
20230727,154800,1325222147,810,810,810,810,0
20230727,154700,1325222147,810,810,810,810,0
20230727,154600,1325222147,810,810,810,810,0
20230727,154500,1325222147,810,810,810,810,0
20230727,154400,1325222147,810,810,810,810,0
20230727,154300,1325222147,810,810,810,810,0
20230727,154200,1325222147,810,810,810,810,0
20230727,154100,1325222147,810,810,810,810,0
20230727,154000,1325222147,810,810,810,810,43057
20230727,153900,1325222147,810,810,810,810,0
20230727,153800,1325222147,810,810,810,810,0
20230727,153700,1325222147,810,810,810,810,0
20230727,153600,1325222147,810,810,810,810,0
20230727,153500,1325222147,810,810,810,810,0
20230727,153400,1325222147,810,810,810,810,0
20230727,153300,1325222147,810,810,810,810,0
20230727,153200,1325222147,810,810,810,810,0
20230727,153100,1325222147,810,810,810,810,0
20230727,153000,1325222147,810,810,810,810,43057
20230727,152900,1290345977,811,811,811,811,0
20230727,152800,1290345977,811,811,811,811,0
20230727,152700,1290345977,811,811,811,811,0
20230727,152600,1290345977,811,811,811,811,0
20230727,152500,1290345977,811,811,811,811,0
20230727,152400,1290345977,811,811,811,811,0
20230727,152300,1290345977,811,811,811,811,0
20230727,152200,1290345977,811,811,811,811,0
20230727,152100,1290345977,811,811,811,811,0
20230727,152000,1290345977,811,811,811,811,0
20230727,151900,1290345977,811,810,813,810,1043
20230727,151800,1289499605,810,810,810,810,1054
20230727,151700,1288645865,815,813,815,810,706
20230727,151600,1288073181,809,811,811,809,2000
20230727,151500,1286454481,815,815,815,815,2
20230727,151400,1286452851,817,817,817,817,1
20230727,151300,1286452034,805,811,818,805,3934
20230727,151200,1283266555,811,811,811,811,1852
20230727,151100,1281764583,809,809,809,809,901
20230727,151000,1281035674,800,807,807,800,11786
20230727,150900,1271591366,808,806,808,803,8251
20230727,150800,1264947043,808,808,808,808,46
20230727,150700,1264909875,808,804,808,804,1026
20230727,150600,1264082094,803,803,805,800,10940
20230727,150500,1255325025,804,804,810,799,71663
20230727,150400,1197955047,803,809,812,803,4427
20230727,150300,1194388740,812,807,812,807,3110
20230727,150200,1191870548,803,809,809,802,6314
20230727,150100,1186793535,809,811,811,809,327
20230727,150000,1186528430,812,811,814,805,21150
20230727,145900,1169457811,814,814,814,814,189
20230727,145800,1169303965,810,815,815,810,1648
20230727,145700,1167967159,815,815,815,811,2058
20230727,145600,1166297973,810,810,810,810,0
20230727,145500,1166297973,810,814,814,810,3139
20230727,145400,1163755375,811,808,811,808,5237
20230727,145300,1159512418,810,810,811,805,32277
20230727,145200,1133462852,809,817,822,809,12421
20230727,145100,1123367450,817,816,823,816,9853
20230727,145000,1115322726,820,819,820,810,27516
20230727,144900,1092954498,819,818,819,813,2234
20230727,144800,1091132570,817,815,817,813,1721
20230727,144700,1089727559,813,815,815,813,632
20230727,144600,1089213179,815,811,815,809,371
20230727,144500,1088912130,811,812,812,808,10615
20230727,144400,1080311662,812,812,816,811,3717
20230727,144300,1077287194,817,810,817,810,7611
20230727,144200,1071118103,809,818,818,809,28051
20230727,144100,1048356300,817,828,828,817,13611
20230727,144000,1037198598,828,821,828,821,2209
20230727,143900,1035381670,821,816,821,816,2177
20230727,143800,1033598710,817,816,820,810,17289
20230727,143700,1019543471,815,816,821,815,3821
20230727,143600,1016417944,816,816,820,814,36287
20230727,143500,986833492,820,820,822,815,1672
20230727,143400,985463700,815,817,821,815,7464
20230727,143300,979353192,815,812,816,812,20630
20230727,143200,962544818,812,821,825,789,68065
20230727,143100,907524093,826,814,826,814,19193
20230727,143000,891853114,789,789,789,789,0
20230727,142900,891853114,789,834,839,789,64480
20230727,142800,839303303,827,834,834,825,14287
20230727,142700,827441538,834,840,840,832,12124
20230727,142600,817318537,844,845,845,840,6704
20230727,142500,811676068,849,845,849,845,1001
20230727,142400,810830219,845,845,845,845,0
20230727,142300,810830219,845,845,845,845,5501
20230727,142200,806181874,850,850,850,850,0
20230727,142100,806181874,850,850,850,850,124
20230727,142000,806076474,850,850,850,850,896
20230727,141900,805314874,850,850,850,850,0
20230727,141800,805314874,850,850,850,850,1000
20230727,141700,804464874,850,842,850,842,129
20230727,141600,804356104,842,836,842,836,1115
20230727,141500,803418129,841,842,842,836,2705
20230727,141400,801144519,842,841,842,841,2743
20230727,141300,798837655,842,841,842,841,1901
20230727,141200,797238713,835,847,847,835,18552
20230727,141100,781644666,850,850,850,850,20
20230727,141000,781627666,850,850,850,850,1
20230727,140900,781626816,852,852,852,852,0
20230727,140800,781626816,852,852,852,852,0
20230727,140700,781626816,852,852,852,852,1
20230727,140600,781625964,848,853,853,848,9674
20230727,140500,773399079,853,853,853,853,3000
20230727,140400,770840079,856,856,856,856,0
20230727,140300,770840079,856,857,857,856,222
20230727,140200,770650043,860,860,860,860,600
20230727,140100,770134043,860,860,860,860,0
20230727,140000,770134043,860,857,860,857,31
20230727,135900,770107473,863,863,863,863,0
20230727,135800,770107473,863,861,863,856,4001
20230727,135700,766676959,865,865,865,865,0
20230727,135600,766676959,865,866,866,865,3752
20230727,135500,763427842,866,866,866,866,3084
20230727,135400,760757098,862,862,862,862,0
20230727,135300,760757098,862,862,862,861,112
20230727,135200,760660638,861,861,861,861,123
20230727,135100,760554735,861,857,861,857,2189
20230727,135000,758671191,858,856,858,856,1187
20230727,134900,757654171,856,856,856,856,0
20230727,134800,757654171,856,856,856,856,1
20230727,134700,757653315,856,856,856,856,1
20230727,134600,757652459,856,856,856,856,9
20230727,134500,757644755,852,854,854,852,1734
20230727,134400,756165326,855,855,855,855,0
20230727,134300,756165326,855,855,855,855,43
20230727,134200,756128561,855,855,855,855,386
20230727,134100,755798531,855,855,855,855,0
20230727,134000,755798531,855,853,855,853,2749
20230727,133900,753453632,853,853,853,853,1041
20230727,133800,752565659,853,853,853,853,1003
20230727,133700,751710100,854,854,854,854,1
20230727,133600,751709246,852,852,852,852,69
20230727,133500,751650458,853,853,853,853,97
20230727,133400,751567717,854,854,854,854,505
20230727,133300,751136447,854,855,855,854,6
20230727,133200,751131319,855,855,855,855,0
20230727,133100,751131319,855,855,855,855,1
20230727,133000,751130464,855,860,860,855,511
20230727,132900,750693550,855,858,858,855,11219
20230727,132800,741093007,858,860,860,858,1376
20230727,132700,739912259,860,860,860,860,300
20230727,132600,739654259,860,860,860,860,1000
20230727,132500,738794259,858,858,858,858,1
20230727,132400,738793401,859,859,859,859,200
20230727,132300,738621601,860,860,860,860,0
20230727,132200,738621601,860,860,860,860,0
20230727,132100,738621601,860,860,860,860,0
20230727,132000,738621601,860,860,860,860,100
20230727,131900,738535601,860,860,860,860,2
20230727,131800,738533881,859,860,860,859,1558
20230727,131700,737194101,860,861,861,860,768
20230727,131600,736533619,860,857,860,857,4442
20230727,131500,732717825,856,856,856,856,0
20230727,131400,732717825,856,856,856,856,0
20230727,131300,732717825,856,856,856,856,0
20230727,131200,732717825,856,856,856,856,0
20230727,131100,732717825,856,858,858,856,9375
20230727,131000,724683255,858,860,860,858,4080
20230727,130900,721181754,860,860,860,860,0
20230727,130800,721181754,860,860,860,860,0
20230727,130700,721181754,860,860,860,860,4256
20230727,130600,717521594,859,868,868,859,6904
20230727,130500,711579504,867,862,867,862,1040
20230727,130400,710682824,860,861,861,860,11566
20230727,130300,700731064,861,866,866,860,18934
20230727,130200,684430603,870,870,870,870,0
20230727,130100,684430603,870,870,870,870,1400
20230727,130000,683212603,870,870,870,870,1
20230727,125900,683211733,865,865,865,865,0
20230727,125800,683211733,865,868,868,865,100
20230727,125700,683125083,865,868,868,865,500
20230727,125600,682691617,871,871,871,871,10
20230727,125500,682682907,867,870,870,867,4000
20230727,125400,679205907,870,870,870,870,0
20230727,125300,679205907,870,870,870,870,1969
20230727,125200,677492877,865,869,869,865,1141
20230727,125100,676501368,869,869,869,869,403
20230727,125000,676151161,869,864,869,864,1458
20230727,124900,674884164,863,863,863,863,0
20230727,124800,674884164,863,863,863,863,0
20230727,124700,674884164,863,868,868,863,5
20230727,124600,674879839,870,870,870,870,531
20230727,124500,674417869,872,871,872,871,237
20230727,124400,674211415,870,870,870,870,745
20230727,124300,673563265,870,870,870,870,69
20230727,124200,673503235,870,870,870,870,2186
20230727,124100,671601415,868,868,868,868,0
20230727,124000,671601415,868,868,868,868,2706
20230727,123900,669252607,870,870,870,870,3000
20230727,123800,666642607,870,873,873,870,3048
20230727,123700,663990470,874,874,874,874,20
20230727,123600,663972990,870,870,870,870,1970
20230727,123500,662259090,870,872,872,870,1638
20230727,123400,660831513,872,872,872,872,0
20230727,123300,660831513,872,872,872,863,3651
20230727,123200,657650874,872,872,872,872,1
20230727,123100,657650002,870,868,870,868,2252
20230727,123000,655691266,862,862,862,862,0
20230727,122900,655691266,862,862,862,862,15
20230727,122800,655678336,871,871,871,871,0
20230727,122700,655678336,871,865,871,865,2439
20230727,122600,653565601,865,862,865,862,1185
20230727,122500,652540928,862,862,862,862,0
20230727,122400,652540928,862,859,862,859,2836
20230727,122300,650101949,860,860,860,860,0
20230727,122200,650101949,860,860,860,860,1215
20230727,122100,649057049,856,859,859,856,11750
20230727,122000,638973664,864,860,864,860,1351
20230727,121900,637810200,859,860,864,858,4306
20230727,121800,634112518,860,860,860,860,2
20230727,121700,634110798,858,870,870,858,12150
20230727,121600,623626861,870,870,870,870,4091
20230727,121500,620067691,870,871,871,870,1198
20230727,121400,619024437,871,871,871,871,0
20230727,121300,619024437,871,871,871,871,0
20230727,121200,619024437,871,871,871,871,0
20230727,121100,619024437,871,871,871,871,812
20230727,121000,618317185,874,874,874,874,1001
20230727,120900,617442311,875,875,875,875,0
20230727,120800,617442311,875,875,875,875,0
20230727,120700,617442311,875,875,875,875,1
20230727,120600,617441436,870,871,871,870,336
20230727,120500,617149041,879,877,879,877,3400
20230727,120400,614162324,870,870,870,870,11
20230727,120300,614152754,872,872,872,872,0
20230727,120200,614152754,872,872,872,872,0
20230727,120100,614152754,872,872,872,872,6
20230727,120000,614147522,878,878,878,878,0
20230727,115900,614147522,878,878,878,878,0
20230727,115800,614147522,878,878,878,878,50
20230727,115700,614103622,878,871,878,871,3005
20230727,115600,611474882,868,868,868,868,4726
20230727,115500,607372714,868,868,868,868,0
20230727,115400,607372714,868,868,868,868,0
20230727,115300,607372714,868,868,868,868,0
20230727,115200,607372714,868,870,870,868,4342
20230727,115100,603595428,876,876,876,876,0
20230727,115000,603595428,876,876,876,876,0
20230727,114900,603595428,876,876,876,876,0
20230727,114800,603595428,876,876,876,876,0
20230727,114700,603595428,876,876,876,876,30
20230727,114600,603569148,870,870,870,870,0
20230727,114500,603569148,870,870,870,870,0
20230727,114400,603569148,870,870,870,870,7772
20230727,114300,596807508,870,871,871,870,2551
20230727,114200,594587832,877,877,877,877,0
20230727,114100,594587832,877,876,877,876,500
20230727,114000,594149383,878,878,878,878,0
20230727,113900,594149383,878,878,878,878,0
20230727,113800,594149383,878,878,878,878,316
20230727,113700,593871935,879,879,879,879,0
20230727,113600,593871935,879,875,879,875,921
20230727,113500,593062610,875,875,875,875,2
20230727,113400,593060860,873,873,873,873,0
20230727,113300,593060860,873,873,873,873,11
20230727,113200,593051257,870,870,870,870,2000
20230727,113100,591311257,870,870,870,870,0
20230727,113000,591311257,870,870,870,870,0
20230727,112900,591311257,870,873,877,870,6185
20230727,112800,585923748,873,873,873,873,0
20230727,112700,585923748,873,873,873,873,500
20230727,112600,585487248,877,877,877,877,8
20230727,112500,585480232,876,876,876,876,533
20230727,112400,585013324,870,870,870,870,2000
20230727,112300,583273324,870,870,870,870,18855
20230727,112200,566869474,870,870,870,870,0
20230727,112100,566869474,870,871,871,870,258
20230727,112000,566645013,870,871,871,870,46245
20230727,111900,526409263,874,874,874,874,0
20230727,111800,526409263,874,874,875,874,1098
20230727,111700,525449212,874,870,874,870,1012
20230727,111600,524565124,870,870,870,866,24880
20230727,111500,502961604,876,876,876,876,0
20230727,111400,502961604,876,876,876,870,4736
20230727,111300,498841212,870,870,870,870,0
20230727,111200,498841212,870,877,877,869,2083
20230727,111100,497024814,877,877,877,877,0
20230727,111000,497024814,877,877,877,877,0
20230727,110900,497024814,877,877,877,877,0
20230727,110800,497024814,877,877,877,877,0
20230727,110700,497024814,877,877,877,877,0
20230727,110600,497024814,877,880,880,877,1901
20230727,110500,495353437,878,878,878,878,234
20230727,110400,495147985,880,880,880,880,1
20230727,110300,495147105,880,880,880,880,6401
20230727,110200,489514225,887,887,887,887,1
20230727,110100,489513338,880,880,880,880,0
20230727,110000,489513338,880,880,880,880,337
20230727,105900,489216778,887,887,887,887,0
20230727,105800,489216778,887,887,887,887,0
20230727,105700,489216778,887,887,887,887,0
20230727,105600,489216778,887,885,887,885,432
20230727,105500,488834434,888,883,890,877,52182
20230727,105400,442568904,883,869,883,869,8482
20230727,105300,435118373,874,868,874,868,1692
20230727,105200,433640105,868,868,868,868,0
20230727,105100,433640105,868,874,874,868,9931
20230727,105000,425000280,874,874,874,874,35
20230727,104900,424969690,874,874,875,874,1019
20230727,104800,424078072,875,875,875,875,0
20230727,104700,424078072,875,875,875,875,5300
20230727,104600,419440572,876,876,876,876,0
20230727,104500,419440572,876,876,876,876,30
20230727,104400,419414292,876,876,876,876,0
20230727,104300,419414292,876,869,876,867,12679
20230727,104200,408407739,875,875,875,875,1232
20230727,104100,407329739,875,868,875,868,1169
20230727,104000,406307639,874,874,874,874,0
20230727,103900,406307639,874,874,874,874,203
20230727,103800,406130217,872,872,872,872,1
20230727,103700,406129345,873,873,874,873,2388
20230727,103600,404044620,873,872,873,872,10
20230727,103500,404035897,872,872,872,872,193
20230727,103400,403867601,867,867,867,867,1
20230727,103300,403866734,871,871,871,871,0
20230727,103200,403866734,871,871,871,871,0
20230727,103100,403866734,871,871,871,871,350
20230727,103000,403561884,870,872,872,870,4921
20230727,102900,399270827,871,872,872,871,1139
20230727,102800,398277659,870,870,870,870,2702
20230727,102700,395926919,876,876,876,876,0
20230727,102600,395926919,876,876,876,876,0
20230727,102500,395926919,876,876,876,876,1
20230727,102400,395926043,872,873,876,872,7451
20230727,102300,389427610,877,877,877,877,0
20230727,102200,389427610,877,877,877,874,5262
20230727,102100,384813076,877,877,877,877,0
20230727,102000,384813076,877,877,877,877,58
20230727,101900,384762210,878,874,878,874,1849
20230727,101800,383145188,878,878,878,878,19
20230727,101700,383128506,878,878,879,878,4736
20230727,101600,378965642,880,880,880,880,0
20230727,101500,378965642,880,875,880,873,500
20230727,101400,378528535,880,880,880,880,1
20230727,101300,378527655,873,877,877,873,500
20230727,101200,378090166,882,877,882,876,2001
20230727,101100,376337196,880,882,882,880,271
20230727,101000,376098714,881,881,881,881,0
20230727,100900,376098714,881,878,881,878,5109
20230727,100800,371609795,879,878,879,878,189
20230727,100700,371443674,881,881,881,881,0
20230727,100600,371443674,881,881,881,881,1
20230727,100500,371442793,877,882,882,877,2
20230727,100400,371441034,876,876,876,876,4900
20230727,100300,367148634,877,880,880,876,319
20230727,100200,366867948,887,883,887,883,447
20230727,100100,366473203,883,887,887,883,23
20230727,100000,366452882,887,887,888,887,6924
20230727,095900,360307176,887,888,888,887,1500
20230727,095800,358975676,884,885,888,884,4110
20230727,095700,355334672,887,883,888,883,705
20230727,095600,354710762,883,881,883,881,1620
20230727,095500,353281932,881,872,881,872,91939
20230727,095400,272919405,869,869,869,869,148
20230727,095300,272790793,866,875,875,866,3138
20230727,095200,270054079,875,876,877,875,2740
20230727,095100,267656512,876,876,876,876,0
20230727,095000,267656512,876,876,876,875,2141
20230727,094900,265782163,876,869,876,869,18749
20230727,094800,249440704,867,866,867,866,2520
20230727,094700,247256384,867,867,867,865,10739
20230727,094600,237946168,867,866,867,866,3467
20230727,094500,234940886,868,864,868,864,3133
20230727,094400,232222974,864,866,866,864,3450
20230727,094300,229237422,868,866,868,865,3225
20230727,094200,226441580,865,866,866,865,9226
20230727,094100,218459129,866,869,869,866,4708
20230727,094000,214375852,871,873,873,869,4323
20230727,093900,210613557,875,873,875,873,111
20230727,093800,210516630,875,869,875,869,45884
20230727,093700,170589203,868,868,868,868,80
20230727,093600,170519763,868,876,876,868,722
20230727,093500,169891727,875,873,875,873,301
20230727,093400,169628417,874,875,875,873,11349
20230727,093300,159703916,881,889,889,875,2844
20230727,093200,157197802,889,884,890,884,11261
20230727,093100,147191692,884,883,884,882,2474
20230727,093000,145006166,889,877,889,877,15426
20230727,092900,131375805,878,873,878,872,11142
20230727,092800,121619498,873,866,873,866,812
20230727,092700,120914967,861,861,861,861,3240
20230727,092600,118125327,861,861,861,861,0
20230727,092500,118125327,861,861,861,861,1000
20230727,092400,117264327,861,861,861,861,255
20230727,092300,117044772,860,866,870,860,7506
20230727,092200,110533166,865,863,865,863,5840
20230727,092100,105484090,863,860,863,860,2178
20230727,092000,103610644,860,860,860,860,2110
20230727,091900,101796044,860,858,860,858,2610
20230727,091800,99555444,859,855,859,855,11947
20230727,091700,89318317,853,850,853,850,8456
20230727,091600,82126349,849,847,849,846,620
20230727,091500,81600649,847,847,847,846,812
20230727,091400,80912927,845,846,846,845,4256
20230727,091300,77316557,850,848,850,845,3720
20230727,091200,74164954,851,850,851,848,653
20230727,091100,73609955,850,848,850,848,4166
20230727,091000,70071145,848,849,851,848,2501
20230727,090900,67947310,848,852,852,848,1727
20230727,090800,66477123,853,854,855,853,36776
20230727,090700,35076620,854,854,855,854,3535
20230727,090600,32057630,853,859,859,853,707
20230727,090500,31450767,862,862,864,860,9233
20230727,090400,23491669,863,854,869,852,1371
20230727,090300,22311119,856,870,870,851,5584
20230727,090200,17468437,890,890,890,890,0
20230727,090100,17468437,890,832,890,832,1225
20230727,090000,16411132,850,835,850,831,19654