stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,201000,885286792,935,935,935,935,9139
20230726,200900,885286792,935,935,935,935,0
20230726,200800,885286792,935,935,935,935,0
20230726,200700,885286792,935,935,935,935,0
20230726,200600,885286792,935,935,935,935,0
20230726,200500,885286792,935,935,935,935,0
20230726,200400,885286792,935,935,935,935,0
20230726,200300,885286792,935,935,935,935,0
20230726,200200,885286792,935,935,935,935,0
20230726,200100,885286792,935,935,935,935,0
20230726,200000,885286792,935,935,935,935,0
20230726,195900,885286792,935,935,935,935,0
20230726,195800,885286792,935,935,935,935,0
20230726,195700,885286792,935,935,935,935,0
20230726,195600,885286792,935,935,935,935,0
20230726,195500,885286792,935,935,935,935,0
20230726,195400,885286792,935,935,935,935,0
20230726,195300,885286792,935,935,935,935,0
20230726,195200,885286792,935,935,935,935,0
20230726,195100,885286792,935,935,935,935,0
20230726,195000,885286792,935,935,935,935,0
20230726,194900,885286792,935,935,935,935,0
20230726,194800,885286792,935,935,935,935,0
20230726,194700,885286792,935,935,935,935,0
20230726,194600,885286792,935,935,935,935,0
20230726,194500,885286792,935,935,935,935,0
20230726,194400,885286792,935,935,935,935,0
20230726,194300,885286792,935,935,935,935,0
20230726,194200,885286792,935,935,935,935,0
20230726,194100,885286792,935,935,935,935,0
20230726,194000,885286792,935,935,935,935,9139
20230726,193900,885286792,935,935,935,935,0
20230726,193800,885286792,935,935,935,935,0
20230726,193700,885286792,935,935,935,935,0
20230726,193600,885286792,935,935,935,935,0
20230726,193500,885286792,935,935,935,935,0
20230726,193400,885286792,935,935,935,935,0
20230726,193300,885286792,935,935,935,935,0
20230726,193200,885286792,935,935,935,935,0
20230726,193100,885286792,935,935,935,935,0
20230726,193000,885286792,935,935,935,935,0
20230726,192900,885286792,935,935,935,935,0
20230726,192800,885286792,935,935,935,935,0
20230726,192700,885286792,935,935,935,935,0
20230726,192600,885286792,935,935,935,935,0
20230726,192500,885286792,935,935,935,935,0
20230726,192400,885286792,935,935,935,935,0
20230726,192300,885286792,935,935,935,935,0
20230726,192200,885286792,935,935,935,935,0
20230726,192100,885286792,935,935,935,935,0
20230726,192000,885286792,935,935,935,935,0
20230726,191900,885286792,935,935,935,935,0
20230726,191800,885286792,935,935,935,935,0
20230726,191700,885286792,935,935,935,935,0
20230726,191600,885286792,935,935,935,935,0
20230726,191500,885286792,935,935,935,935,0
20230726,191400,885286792,935,935,935,935,0
20230726,191300,885286792,935,935,935,935,0
20230726,191200,885286792,935,935,935,935,0
20230726,191100,885286792,935,935,935,935,0
20230726,191000,885286792,935,935,935,935,9139
20230726,190900,885286792,935,935,935,935,0
20230726,190800,885286792,935,935,935,935,0
20230726,190700,885286792,935,935,935,935,0
20230726,190600,885286792,935,935,935,935,0
20230726,190500,885286792,935,935,935,935,0
20230726,190400,885286792,935,935,935,935,0
20230726,190300,885286792,935,935,935,935,0
20230726,190200,885286792,935,935,935,935,0
20230726,190100,885286792,935,935,935,935,0
20230726,190000,885286792,935,935,935,935,0
20230726,185900,885286792,935,935,935,935,0
20230726,185800,885286792,935,935,935,935,0
20230726,185700,885286792,935,935,935,935,0
20230726,185600,885286792,935,935,935,935,0
20230726,185500,885286792,935,935,935,935,0
20230726,185400,885286792,935,935,935,935,0
20230726,185300,885286792,935,935,935,935,0
20230726,185200,885286792,935,935,935,935,0
20230726,185100,885286792,935,935,935,935,0
20230726,185000,885286792,935,935,935,935,0
20230726,184900,885286792,935,935,935,935,0
20230726,184800,885286792,935,935,935,935,0
20230726,184700,885286792,935,935,935,935,0
20230726,184600,885286792,935,935,935,935,0
20230726,184500,885286792,935,935,935,935,0
20230726,184400,885286792,935,935,935,935,0
20230726,184300,885286792,935,935,935,935,0
20230726,184200,885286792,935,935,935,935,0
20230726,184100,885286792,935,935,935,935,0
20230726,184000,885286792,935,935,935,935,9139
20230726,183900,885286792,935,935,935,935,0
20230726,183800,885286792,935,935,935,935,0
20230726,183700,885286792,935,935,935,935,0
20230726,183600,885286792,935,935,935,935,0
20230726,183500,885286792,935,935,935,935,0
20230726,183400,885286792,935,935,935,935,0
20230726,183300,885286792,935,935,935,935,0
20230726,183200,885286792,935,935,935,935,0
20230726,183100,885286792,935,935,935,935,0
20230726,183000,885286792,935,935,935,935,0
20230726,182900,885286792,935,935,935,935,0
20230726,182800,885286792,935,935,935,935,0
20230726,182700,885286792,935,935,935,935,0
20230726,182600,885286792,935,935,935,935,0
20230726,182500,885286792,935,935,935,935,0
20230726,182400,885286792,935,935,935,935,0
20230726,182300,885286792,935,935,935,935,0
20230726,182200,885286792,935,935,935,935,0
20230726,182100,885286792,935,935,935,935,0
20230726,182000,885286792,935,935,935,935,0
20230726,181900,885286792,935,935,935,935,0
20230726,181800,885286792,935,935,935,935,0
20230726,181700,885286792,935,935,935,935,0
20230726,181600,885286792,935,935,935,935,0
20230726,181500,885286792,935,935,935,935,0
20230726,181400,885286792,935,935,935,935,0
20230726,181300,885286792,935,935,935,935,0
20230726,181200,885286792,935,935,935,935,0
20230726,181100,885286792,935,935,935,935,0
20230726,181000,885286792,935,935,935,935,9139
20230726,180900,885286792,935,935,935,935,0
20230726,180800,885286792,935,935,935,935,0
20230726,180700,885286792,935,935,935,935,0
20230726,180600,885286792,935,935,935,935,0
20230726,180500,885286792,935,935,935,935,0
20230726,180400,885286792,935,935,935,935,0
20230726,180300,885286792,935,935,935,935,0
20230726,180200,885286792,935,935,935,935,0
20230726,180100,885286792,935,935,935,935,0
20230726,180000,885286792,935,935,935,935,0
20230726,175900,885286792,935,935,935,935,0
20230726,175800,885286792,935,935,935,935,0
20230726,175700,885286792,935,935,935,935,0
20230726,175600,885286792,935,935,935,935,0
20230726,175500,885286792,935,935,935,935,0
20230726,175400,885286792,935,935,935,935,0
20230726,175300,885286792,935,935,935,935,0
20230726,175200,885286792,935,935,935,935,0
20230726,175100,885286792,935,935,935,935,0
20230726,175000,885286792,935,935,935,935,0
20230726,174900,885286792,935,935,935,935,0
20230726,174800,885286792,935,935,935,935,0
20230726,174700,885286792,935,935,935,935,0
20230726,174600,885286792,935,935,935,935,0
20230726,174500,885286792,935,935,935,935,0
20230726,174400,885286792,935,935,935,935,0
20230726,174300,885286792,935,935,935,935,0
20230726,174200,885286792,935,935,935,935,0
20230726,174100,885286792,935,935,935,935,0
20230726,174000,885286792,935,935,935,935,9139
20230726,173900,885286792,935,935,935,935,0
20230726,173800,885286792,935,935,935,935,0
20230726,173700,885286792,935,935,935,935,0
20230726,173600,885286792,935,935,935,935,0
20230726,173500,885286792,935,935,935,935,0
20230726,173400,885286792,935,935,935,935,0
20230726,173300,885286792,935,935,935,935,0
20230726,173200,885286792,935,935,935,935,0
20230726,173100,885286792,935,935,935,935,0
20230726,173000,885286792,935,935,935,935,0
20230726,172900,885286792,935,935,935,935,0
20230726,172800,885286792,935,935,935,935,0
20230726,172700,885286792,935,935,935,935,0
20230726,172600,885286792,935,935,935,935,0
20230726,172500,885286792,935,935,935,935,0
20230726,172400,885286792,935,935,935,935,0
20230726,172300,885286792,935,935,935,935,0
20230726,172200,885286792,935,935,935,935,0
20230726,172100,885286792,935,935,935,935,0
20230726,172000,885286792,935,935,935,935,0
20230726,171900,885286792,935,935,935,935,0
20230726,171800,885286792,935,935,935,935,0
20230726,171700,885286792,935,935,935,935,0
20230726,171600,885286792,935,935,935,935,0
20230726,171500,885286792,935,935,935,935,0
20230726,171400,885286792,935,935,935,935,0
20230726,171300,885286792,935,935,935,935,0
20230726,171200,885286792,935,935,935,935,0
20230726,171100,885286792,935,935,935,935,0
20230726,171000,885286792,935,935,935,935,9139
20230726,170900,885286792,935,935,935,935,0
20230726,170800,885286792,935,935,935,935,0
20230726,170700,885286792,935,935,935,935,0
20230726,170600,885286792,935,935,935,935,0
20230726,170500,885286792,935,935,935,935,0
20230726,170400,885286792,935,935,935,935,0
20230726,170300,885286792,935,935,935,935,0
20230726,170200,885286792,935,935,935,935,0
20230726,170100,885286792,935,935,935,935,0
20230726,170000,885286792,935,935,935,935,0
20230726,165900,885286792,935,935,935,935,0
20230726,165800,885286792,935,935,935,935,0
20230726,165700,885286792,935,935,935,935,0
20230726,165600,885286792,935,935,935,935,0
20230726,165500,885286792,935,935,935,935,0
20230726,165400,885286792,935,935,935,935,0
20230726,165300,885286792,935,935,935,935,0
20230726,165200,885286792,935,935,935,935,0
20230726,165100,885286792,935,935,935,935,0
20230726,165000,885286792,935,935,935,935,0
20230726,164900,885286792,935,935,935,935,0
20230726,164800,885286792,935,935,935,935,0
20230726,164700,885286792,935,935,935,935,0
20230726,164600,885286792,935,935,935,935,0
20230726,164500,885286792,935,935,935,935,0
20230726,164400,885286792,935,935,935,935,0
20230726,164300,885286792,935,935,935,935,0
20230726,164200,885286792,935,935,935,935,0
20230726,164100,885286792,935,935,935,935,0
20230726,164000,885286792,935,935,935,935,9139
20230726,163900,885286792,935,935,935,935,0
20230726,163800,885286792,935,935,935,935,0
20230726,163700,885286792,935,935,935,935,0
20230726,163600,885286792,935,935,935,935,0
20230726,163500,885286792,935,935,935,935,0
20230726,163400,885286792,935,935,935,935,0
20230726,163300,885286792,935,935,935,935,0
20230726,163200,885286792,935,935,935,935,0
20230726,163100,885286792,935,935,935,935,0
20230726,163000,885286792,935,935,935,935,0
20230726,162900,885286792,935,935,935,935,0
20230726,162800,885286792,935,935,935,935,0
20230726,162700,885286792,935,935,935,935,0
20230726,162600,885286792,935,935,935,935,0
20230726,162500,885286792,935,935,935,935,0
20230726,162400,885286792,935,935,935,935,0
20230726,162300,885286792,935,935,935,935,0
20230726,162200,885286792,935,935,935,935,0
20230726,162100,885286792,935,935,935,935,0
20230726,162000,885286792,935,935,935,935,0
20230726,161900,885286792,935,935,935,935,0
20230726,161800,885286792,935,935,935,935,0
20230726,161700,885286792,935,935,935,935,0
20230726,161600,885286792,935,935,935,935,0
20230726,161500,885286792,935,935,935,935,0
20230726,161400,885286792,935,935,935,935,0
20230726,161300,885286792,935,935,935,935,0
20230726,161200,885286792,935,935,935,935,0
20230726,161100,885286792,935,935,935,935,0
20230726,161000,885286792,935,935,935,935,9139
20230726,160900,885286792,935,935,935,935,0
20230726,160800,885286792,935,935,935,935,0
20230726,160700,885286792,935,935,935,935,0
20230726,160600,885286792,935,935,935,935,0
20230726,160500,885286792,935,935,935,935,0
20230726,160400,885286792,935,935,935,935,0
20230726,160300,885286792,935,935,935,935,0
20230726,160200,885286792,935,935,935,935,0
20230726,160100,885286792,935,935,935,935,0
20230726,160000,885286792,935,935,935,935,0
20230726,155900,885286792,935,935,935,935,0
20230726,155800,885286792,935,935,935,935,0
20230726,155700,885286792,935,935,935,935,0
20230726,155600,885286792,935,935,935,935,0
20230726,155500,885286792,935,935,935,935,0
20230726,155400,885286792,935,935,935,935,0
20230726,155300,885286792,935,935,935,935,0
20230726,155200,885286792,935,935,935,935,0
20230726,155100,885286792,935,935,935,935,0
20230726,155000,885286792,935,935,935,935,0
20230726,154900,885286792,935,935,935,935,0
20230726,154800,885286792,935,935,935,935,0
20230726,154700,885286792,935,935,935,935,0
20230726,154600,885286792,935,935,935,935,0
20230726,154500,885286792,935,935,935,935,0
20230726,154400,885286792,935,935,935,935,0
20230726,154300,885286792,935,935,935,935,0
20230726,154200,885286792,935,935,935,935,0
20230726,154100,885286792,935,935,935,935,0
20230726,154000,885286792,935,935,935,935,9139
20230726,153900,885286792,935,935,935,935,0
20230726,153800,885286792,935,935,935,935,0
20230726,153700,885286792,935,935,935,935,0
20230726,153600,885286792,935,935,935,935,0
20230726,153500,885286792,935,935,935,935,0
20230726,153400,885286792,935,935,935,935,0
20230726,153300,885286792,935,935,935,935,0
20230726,153200,885286792,935,935,935,935,0
20230726,153100,885286792,935,935,935,935,0
20230726,153000,885286792,935,935,935,935,9139
20230726,152900,876741827,930,930,930,930,0
20230726,152800,876741827,930,930,930,930,0
20230726,152700,876741827,930,930,930,930,0
20230726,152600,876741827,930,930,930,930,0
20230726,152500,876741827,930,930,930,930,0
20230726,152400,876741827,930,930,930,930,0
20230726,152300,876741827,930,930,930,930,0
20230726,152200,876741827,930,930,930,930,0
20230726,152100,876741827,930,930,930,930,0
20230726,152000,876741827,930,930,930,930,0
20230726,151900,876741827,930,930,930,930,740
20230726,151800,876053627,930,930,930,930,4867
20230726,151700,871527317,931,928,931,928,5137
20230726,151600,866752057,926,930,930,926,2679
20230726,151500,864269178,925,925,925,925,0
20230726,151400,864269178,925,925,925,925,1
20230726,151300,864268253,925,925,925,925,600
20230726,151200,863713253,924,925,926,924,3676
20230726,151100,860312926,926,930,930,926,4443
20230726,151000,856196935,927,927,927,927,0
20230726,150900,856196935,927,928,928,927,1105
20230726,150800,855172437,927,928,928,926,1460
20230726,150700,853819627,927,929,929,927,3448
20230726,150600,850618831,931,930,931,930,2673
20230726,150500,848131986,930,929,930,929,553
20230726,150400,847618206,929,930,931,929,3144
20230726,150300,844697374,929,929,929,929,31
20230726,150200,844668575,929,930,931,929,1478
20230726,150100,843294993,932,932,932,932,10
20230726,150000,843285673,931,933,933,931,3841
20230726,145900,839709682,932,933,934,932,5443
20230726,145800,834636713,933,933,933,933,1927
20230726,145700,832838822,933,931,933,930,1206
20230726,145600,831716221,930,930,930,930,6823
20230726,145500,825370831,929,929,929,929,2713
20230726,145400,822850454,929,929,929,929,1352
20230726,145300,821594446,929,929,929,929,47
20230726,145200,821550783,929,928,929,928,2691
20230726,145100,819052644,920,924,924,920,4500
20230726,145000,814910330,924,925,925,924,1002
20230726,144900,813983746,925,925,925,925,3
20230726,144800,813980971,930,930,930,930,0
20230726,144700,813980971,930,927,930,927,30
20230726,144600,813953138,925,923,925,922,10695
20230726,144500,804063137,925,925,925,925,520
20230726,144400,803582137,925,925,925,925,500
20230726,144300,803119637,925,925,925,925,1012
20230726,144200,802183537,924,924,924,924,1
20230726,144100,802182613,925,925,925,925,0
20230726,144000,802182613,925,925,925,925,0
20230726,143900,802182613,925,925,925,925,1706
20230726,143800,800604563,925,925,925,925,2000
20230726,143700,798754563,925,925,925,925,2252
20230726,143600,796671463,925,925,925,925,871
20230726,143500,795865788,921,921,921,921,19
20230726,143400,795848289,921,929,929,921,387
20230726,143300,795491451,930,930,930,930,0
20230726,143200,795491451,930,921,930,921,71
20230726,143100,795425961,926,930,930,926,1550
20230726,143000,793989208,930,930,931,930,807
20230726,142900,793238143,930,930,930,930,2300
20230726,142800,791099143,930,930,930,930,0
20230726,142700,791099143,930,930,930,930,1
20230726,142600,791098213,925,925,925,925,550
20230726,142500,790589463,925,925,925,925,1386
20230726,142400,789307413,925,924,925,924,835
20230726,142300,788535778,925,925,925,925,0
20230726,142200,788535778,925,925,925,925,0
20230726,142100,788535778,925,927,927,925,517
20230726,142000,788057534,928,931,931,928,16
20230726,141900,788042683,931,926,931,926,302
20230726,141800,787763021,926,931,931,926,610
20230726,141700,787196366,930,925,930,925,4767
20230726,141600,782773363,925,918,925,918,148
20230726,141500,782636754,917,910,917,910,6050
20230726,141400,777110466,910,910,912,909,2097
20230726,141300,775202194,910,913,913,910,1601
20230726,141200,773740484,910,910,910,910,0
20230726,141100,773740484,910,910,910,910,500
20230726,141000,773285484,909,909,909,909,1
20230726,140900,773284575,909,909,909,909,0
20230726,140800,773284575,909,910,910,909,728
20230726,140700,772622804,912,911,912,911,2058
20230726,140600,770746008,912,913,913,912,2894
20230726,140500,768106666,914,915,915,914,658
20230726,140400,767505147,916,916,916,916,123
20230726,140300,767392479,915,910,915,910,5322
20230726,140200,762524389,915,912,916,911,527
20230726,140100,762042241,915,911,917,911,360
20230726,140000,761713107,909,905,909,905,1981
20230726,135900,759914859,905,904,905,904,758
20230726,135800,759229477,904,902,904,902,399
20230726,135700,758869140,904,903,904,902,4925
20230726,135600,754421624,904,900,904,900,2801
20230726,135500,751900716,901,901,902,901,8127
20230726,135400,744575960,901,907,907,901,23674
20230726,135300,723203912,908,914,914,906,12656
20230726,135200,711680576,914,914,914,914,3
20230726,135100,711677834,914,919,919,914,620
20230726,135000,711109112,921,921,921,921,0
20230726,134900,711109112,921,912,921,912,2148
20230726,134800,709142990,912,911,912,911,930
20230726,134700,708295660,911,914,914,911,10474
20230726,134600,698737725,913,916,916,913,6188
20230726,134500,693083157,915,925,925,915,25105
20230726,134400,670104594,918,917,919,917,1521
20230726,134300,668709587,917,917,917,917,0
20230726,134200,668709587,917,916,917,916,8875
20230726,134100,660571232,916,917,917,916,153
20230726,134000,660430950,918,920,920,918,393
20230726,133900,660069896,919,919,919,919,0
20230726,133800,660069896,919,919,919,919,1
20230726,133700,660068977,920,919,920,919,196
20230726,133600,659888687,920,921,921,920,822
20230726,133500,659131682,921,921,921,921,4000
20230726,133400,655447682,922,922,922,922,0
20230726,133300,655447682,922,922,923,922,1339
20230726,133200,654213085,922,922,922,922,0
20230726,133100,654213085,922,922,922,922,12
20230726,133000,654202021,923,923,923,923,0
20230726,132900,654202021,923,923,923,923,0
20230726,132800,654202021,923,923,923,923,0
20230726,132700,654202021,923,923,923,923,957
20230726,132600,653318710,923,923,923,923,403
20230726,132500,652946741,929,929,929,929,4
20230726,132400,652943025,922,923,923,922,5557
20230726,132300,647819470,923,924,924,923,5217
20230726,132200,643003312,925,925,925,925,0
20230726,132100,643003312,925,926,926,925,4616
20230726,132000,638732898,926,928,928,926,101
20230726,131900,638639370,925,926,927,925,13845
20230726,131800,625814015,926,921,926,920,5380
20230726,131700,620833426,916,916,916,916,0
20230726,131600,620833426,916,922,922,916,1229
20230726,131500,619704214,922,922,922,922,1385
20230726,131400,618427244,926,926,926,926,0
20230726,131300,618427244,926,918,926,918,1654
20230726,131200,616905243,916,916,916,916,0
20230726,131100,616905243,916,916,916,916,0
20230726,131000,616905243,916,916,916,916,2961
20230726,130900,614192967,916,916,916,916,33
20230726,130800,614162739,915,916,921,915,2596
20230726,130700,611784944,916,916,916,915,4993
20230726,130600,607215148,916,916,916,916,1633
20230726,130500,605719320,916,917,917,916,270
20230726,130400,605471997,915,917,917,915,211
20230726,130300,605278610,916,916,916,916,980
20230726,130200,604380930,916,917,917,916,320
20230726,130100,604087807,915,916,920,915,1546
20230726,130000,602672059,916,916,916,916,272
20230726,125900,602422907,915,916,916,915,4234
20230726,125800,598544646,916,916,916,916,1
20230726,125700,598543730,916,918,918,916,754
20230726,125600,597852040,919,919,920,919,100
20230726,125500,597760051,919,918,919,918,429
20230726,125400,597366137,919,919,919,919,2195
20230726,125300,595348932,920,920,920,920,0
20230726,125200,595348932,920,920,920,920,0
20230726,125100,595348932,920,920,920,920,0
20230726,125000,595348932,920,920,920,920,142
20230726,124900,595218292,918,918,918,918,1610
20230726,124800,593740312,916,918,918,916,3514
20230726,124700,590519684,918,919,919,917,4295
20230726,124600,586576891,918,918,918,918,0
20230726,124500,586576891,918,918,918,918,0
20230726,124400,586576891,918,915,921,915,4213
20230726,124300,582709505,916,915,916,913,1976
20230726,124200,580905396,913,913,913,913,0
20230726,124100,580905396,913,913,913,913,0
20230726,124000,580905396,913,913,914,913,1785
20230726,123900,579275678,913,914,914,913,2700
20230726,123800,576809851,914,916,916,914,1000
20230726,123700,575895818,917,917,917,917,30
20230726,123600,575868308,916,917,917,914,57
20230726,123500,575816048,918,917,918,917,1305
20230726,123400,574618908,914,917,917,914,988
20230726,123300,573714679,918,920,920,918,3005
20230726,123200,570955157,920,921,921,920,7737
20230726,123100,563836053,921,921,921,921,0
20230726,123000,563836053,921,924,924,921,175
20230726,122900,563674874,927,927,927,927,3
20230726,122800,563672093,927,927,927,927,5
20230726,122700,563667458,927,926,928,922,272
20230726,122600,563416614,923,923,923,923,59
20230726,122500,563362157,930,930,930,928,459
20230726,122400,562935828,930,927,930,927,134
20230726,122300,562811541,922,922,922,922,1785
20230726,122200,561165771,922,922,922,922,31
20230726,122100,561137189,921,926,926,921,3401
20230726,122000,558001309,926,925,926,925,4928
20230726,121900,553439981,925,925,925,925,802
20230726,121800,552698131,925,926,926,925,264
20230726,121700,552453831,926,926,926,926,710
20230726,121600,551796371,927,927,927,927,200
20230726,121500,551610971,927,924,927,924,6799
20230726,121400,545316698,924,924,924,924,22
20230726,121300,545296370,925,925,925,925,267
20230726,121200,545049395,925,926,926,925,1000
20230726,121100,544124385,927,929,929,927,208
20230726,121000,543931355,930,930,930,930,3
20230726,120900,543928565,930,930,930,930,10
20230726,120800,543919265,930,930,930,930,22
20230726,120700,543898805,930,930,930,930,0
20230726,120600,543898805,930,930,930,930,0
20230726,120500,543898805,930,929,930,929,1721
20230726,120400,542299749,929,929,929,929,36
20230726,120300,542266305,930,931,931,930,5485
20230726,120200,537164861,931,931,931,931,0
20230726,120100,537164861,931,931,931,931,11
20230726,120000,537154620,930,930,930,930,0
20230726,115900,537154620,930,930,930,930,0
20230726,115800,537154620,930,930,930,930,6
20230726,115700,537149040,930,930,930,930,110
20230726,115600,537046740,931,931,931,931,171
20230726,115500,536887539,931,931,931,931,0
20230726,115400,536887539,931,930,931,930,1497
20230726,115300,535495260,930,930,930,930,2022
20230726,115200,533614800,932,932,932,931,3107
20230726,115100,530719178,933,936,936,933,2238
20230726,115000,528630691,936,935,936,935,13
20230726,114900,528618534,935,936,936,935,8
20230726,114800,528611049,936,936,936,936,23
20230726,114700,528589521,936,936,936,936,2
20230726,114600,528587649,941,941,941,941,5
20230726,114500,528582944,942,942,942,942,18
20230726,114400,528565988,941,940,941,940,601
20230726,114300,528000452,933,933,933,933,0
20230726,114200,528000452,933,937,937,933,6256
20230726,114100,522162996,942,942,942,942,0
20230726,114000,522162996,942,942,942,942,0
20230726,113900,522162996,942,942,942,942,1
20230726,113800,522162054,942,942,942,942,104
20230726,113700,522064086,942,939,942,939,300
20230726,113600,521781650,939,937,939,937,503
20230726,113500,521309339,938,937,939,937,212
20230726,113400,521110476,936,936,936,936,58
20230726,113300,521056188,936,935,936,935,705
20230726,113200,520396969,933,933,933,933,0
20230726,113100,520396969,933,934,934,933,327
20230726,113000,520091760,934,934,934,934,493
20230726,112900,519631298,929,929,929,929,0
20230726,112800,519631298,929,929,929,925,1888
20230726,112700,517882994,929,929,929,929,1416
20230726,112600,516567530,928,928,928,928,424
20230726,112500,516174058,926,926,926,926,0
20230726,112400,516174058,926,927,927,926,50
20230726,112300,516127755,926,926,926,926,1
20230726,112200,516126829,933,933,933,933,3000
20230726,112100,513327829,932,931,932,931,10000
20230726,112000,504008873,932,932,932,932,0
20230726,111900,504008873,932,932,932,932,1
20230726,111800,504007941,930,930,930,930,1
20230726,111700,504007011,925,925,925,925,6
20230726,111600,504001461,920,920,920,920,0
20230726,111500,504001461,920,931,931,920,2876
20230726,111400,501343044,931,931,931,931,4553
20230726,111300,497104201,931,930,931,930,1653
20230726,111200,495566908,930,927,930,927,100
20230726,111100,495474038,920,920,920,920,0
20230726,111000,495474038,920,923,923,920,1829
20230726,110900,493791291,920,922,923,920,3000
20230726,110800,491028053,921,921,921,921,0
20230726,110700,491028053,921,929,929,920,844
20230726,110600,490249591,930,930,930,930,1
20230726,110500,490248661,922,927,927,922,475
20230726,110400,489810088,925,928,928,925,2937
20230726,110300,487092420,927,927,927,927,295
20230726,110200,486818955,925,929,929,925,746
20230726,110100,486127802,932,932,932,932,0
20230726,110000,486127802,932,932,932,930,8801
20230726,105900,477929228,930,932,932,930,354
20230726,105800,477599904,932,932,932,932,100
20230726,105700,477506704,932,932,932,931,987
20230726,105600,476586920,934,934,934,934,1
20230726,105500,476585986,932,932,932,932,0
20230726,105400,476585986,932,932,932,932,17
20230726,105300,476570142,932,931,934,930,784
20230726,105200,475840242,932,931,932,931,16929
20230726,105100,460063342,930,923,930,919,485
20230726,105000,459616942,923,921,930,921,7263
20230726,104900,452873672,921,926,926,921,291
20230726,104800,452605556,921,921,921,921,100
20230726,104700,452513456,929,921,929,921,1149
20230726,104600,451454777,924,922,924,921,2059
20230726,104500,449558095,921,920,922,920,1931
20230726,104400,447779843,918,920,920,918,1306
20230726,104300,446580929,921,920,921,920,352
20230726,104200,446257087,920,920,920,912,3061
20230726,104100,443460753,920,922,922,912,8295
20230726,104000,435866860,922,922,922,913,14463
20230726,103900,422598003,922,930,936,914,16460
20230726,103800,407446853,921,931,931,921,9619
20230726,103700,398529686,929,933,933,929,14397
20230726,103600,385128054,933,936,938,933,1775
20230726,103500,383469696,939,938,939,935,2167
20230726,103400,381440720,938,940,940,938,6472
20230726,103300,375357395,938,938,938,938,712
20230726,103200,374689539,939,942,943,939,25811
20230726,103100,350407719,942,943,945,942,2202
20230726,103000,348331496,943,943,943,942,1392
20230726,102900,347019090,943,942,943,942,11
20230726,102800,347008718,942,943,943,942,1001
20230726,102700,346065775,943,943,943,942,2246
20230726,102600,343949233,943,942,944,942,808
20230726,102500,343188086,941,943,943,941,14388
20230726,102400,329637990,945,944,945,943,6527
20230726,102300,323480969,943,943,943,943,625
20230726,102200,322891594,943,945,945,943,7021
20230726,102100,316266659,945,946,946,945,2736
20230726,102000,313681014,946,945,946,945,1427
20230726,101900,312332472,946,946,946,946,1973
20230726,101800,310466014,946,946,946,946,342
20230726,101700,310142482,946,945,946,945,5308
20230726,101600,305126421,945,946,946,945,5414
20230726,101500,300005534,947,948,948,947,1523
20230726,101400,298562963,948,948,948,948,266
20230726,101300,298310795,947,946,952,946,791
20230726,101200,297561576,946,947,947,946,3088
20230726,101100,294638328,947,947,947,947,1900
20230726,101000,292839028,947,947,947,947,835
20230726,100900,292048283,947,950,950,946,7763
20230726,100800,284699490,948,948,948,948,0
20230726,100700,284699490,948,948,948,948,0
20230726,100600,284699490,948,949,949,948,291
20230726,100500,284423602,948,953,953,948,923
20230726,100400,283548428,953,948,953,948,5748
20230726,100300,278096181,949,948,949,948,556
20230726,100200,277569092,949,949,949,949,2042
20230726,100100,275631234,949,953,953,949,7577
20230726,100000,268433519,953,953,953,953,11
20230726,095900,268423036,953,953,953,953,0
20230726,095800,268423036,953,953,953,953,14
20230726,095700,268409694,951,951,951,951,2304
20230726,095600,266218590,951,953,953,951,4062
20230726,095500,262353072,952,954,954,952,9376
20230726,095400,253417269,954,954,954,954,22
20230726,095300,253396281,954,955,955,954,13
20230726,095200,253383868,955,956,956,955,484
20230726,095100,252921411,956,956,956,956,500
20230726,095000,252443411,953,958,958,953,5937
20230726,094900,246774840,953,960,960,953,1227
20230726,094800,245604629,953,958,958,953,5151
20230726,094700,240681511,958,965,965,957,867
20230726,094600,239848963,965,964,965,964,1000
20230726,094500,238884076,965,965,965,965,1
20230726,094400,238883111,966,966,966,966,0
20230726,094300,238883111,966,966,966,966,30
20230726,094200,238854131,967,964,967,964,10
20230726,094100,238844465,960,960,960,960,432
20230726,094000,238429745,954,965,965,954,2690
20230726,093900,235842057,965,965,967,964,1152
20230726,093800,234730594,964,963,966,953,15705
20230726,093700,219614897,962,964,972,962,5504
20230726,093600,214307478,963,970,970,963,4624
20230726,093500,209852184,965,965,970,965,1681
20230726,093400,208229203,970,970,970,970,8
20230726,093300,208221443,970,961,970,961,5282
20230726,093200,203135878,961,960,961,955,4384
20230726,093100,198928560,954,961,961,953,9072
20230726,093000,190231576,964,964,964,964,20
20230726,092900,190212296,964,960,965,960,273
20230726,092800,189949030,960,958,960,958,3177
20230726,092700,186900212,956,956,956,956,2555
20230726,092600,184457632,956,947,956,947,19103
20230726,092500,166317335,947,947,947,947,2957
20230726,092400,163517056,947,948,948,947,99
20230726,092300,163423252,949,953,953,948,9776
20230726,092200,154135934,951,953,953,951,3303
20230726,092100,150992176,953,954,954,953,2120
20230726,092000,148970899,955,955,960,954,3256
20230726,091900,145861303,955,955,955,955,842
20230726,091800,145057193,955,955,955,955,4400
20230726,091700,140855193,955,955,955,952,18569
20230726,091600,123169540,955,955,955,955,3429
20230726,091500,119894845,955,951,955,950,1288
20230726,091400,118670898,955,953,956,950,13403
20230726,091300,105923259,953,958,958,953,1382
20230726,091200,104601415,959,960,960,959,439
20230726,091100,104180075,960,960,962,960,5938
20230726,091000,98479593,952,955,955,952,3324
20230726,090900,95310736,954,953,957,953,15849
20230726,090800,80166400,952,958,958,952,32077
20230726,090700,49498597,958,959,959,958,2976
20230726,090600,46647558,958,963,965,957,11461
20230726,090500,35635328,963,973,973,963,8559
20230726,090400,27369572,972,973,980,972,3380
20230726,090300,24079554,981,977,981,973,11063
20230726,090200,13278898,981,982,982,980,2796
20230726,090100,10538779,986,986,986,986,14
20230726,090000,10524975,986,981,986,980,10726