stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,183400,364287223,603,603,603,603,5604
20230726,183300,364287223,603,603,603,603,0
20230726,183200,364287223,603,603,603,603,0
20230726,183100,364287223,603,603,603,603,0
20230726,183000,364287223,603,603,603,603,0
20230726,182900,364287223,603,603,603,603,0
20230726,182800,364287223,603,603,603,603,0
20230726,182700,364287223,603,603,603,603,0
20230726,182600,364287223,603,603,603,603,0
20230726,182500,364287223,603,603,603,603,0
20230726,182400,364287223,603,603,603,603,0
20230726,182300,364287223,603,603,603,603,0
20230726,182200,364287223,603,603,603,603,0
20230726,182100,364287223,603,603,603,603,0
20230726,182000,364287223,603,603,603,603,0
20230726,181900,364287223,603,603,603,603,0
20230726,181800,364287223,603,603,603,603,0
20230726,181700,364287223,603,603,603,603,0
20230726,181600,364287223,603,603,603,603,0
20230726,181500,364287223,603,603,603,603,0
20230726,181400,364287223,603,603,603,603,0
20230726,181300,364287223,603,603,603,603,0
20230726,181200,364287223,603,603,603,603,0
20230726,181100,364287223,603,603,603,603,0
20230726,181000,364287223,603,603,603,603,0
20230726,180900,364287223,603,603,603,603,0
20230726,180800,364287223,603,603,603,603,0
20230726,180700,364287223,603,603,603,603,0
20230726,180600,364287223,603,603,603,603,0
20230726,180500,364287223,603,603,603,603,0
20230726,180400,364287223,603,603,603,603,5604
20230726,180300,364287223,603,603,603,603,0
20230726,180200,364287223,603,603,603,603,0
20230726,180100,364287223,603,603,603,603,0
20230726,180000,364287223,603,603,603,603,0
20230726,175900,364287223,603,603,603,603,0
20230726,175800,364287223,603,603,603,603,0
20230726,175700,364287223,603,603,603,603,0
20230726,175600,364287223,603,603,603,603,0
20230726,175500,364287223,603,603,603,603,0
20230726,175400,364287223,603,603,603,603,0
20230726,175300,364287223,603,603,603,603,0
20230726,175200,364287223,603,603,603,603,0
20230726,175100,364287223,603,603,603,603,0
20230726,175000,364287223,603,603,603,603,0
20230726,174900,364287223,603,603,603,603,0
20230726,174800,364287223,603,603,603,603,0
20230726,174700,364287223,603,603,603,603,0
20230726,174600,364287223,603,603,603,603,0
20230726,174500,364287223,603,603,603,603,0
20230726,174400,364287223,603,603,603,603,0
20230726,174300,364287223,603,603,603,603,0
20230726,174200,364287223,603,603,603,603,0
20230726,174100,364287223,603,603,603,603,0
20230726,174000,364287223,603,603,603,603,0
20230726,173900,364287223,603,603,603,603,0
20230726,173800,364287223,603,603,603,603,0
20230726,173700,364287223,603,603,603,603,0
20230726,173600,364287223,603,603,603,603,0
20230726,173500,364287223,603,603,603,603,0
20230726,173400,364287223,603,603,603,603,5604
20230726,173300,364287223,603,603,603,603,0
20230726,173200,364287223,603,603,603,603,0
20230726,173100,364287223,603,603,603,603,0
20230726,173000,364287223,603,603,603,603,0
20230726,172900,364287223,603,603,603,603,0
20230726,172800,364287223,603,603,603,603,0
20230726,172700,364287223,603,603,603,603,0
20230726,172600,364287223,603,603,603,603,0
20230726,172500,364287223,603,603,603,603,0
20230726,172400,364287223,603,603,603,603,0
20230726,172300,364287223,603,603,603,603,0
20230726,172200,364287223,603,603,603,603,0
20230726,172100,364287223,603,603,603,603,0
20230726,172000,364287223,603,603,603,603,0
20230726,171900,364287223,603,603,603,603,0
20230726,171800,364287223,603,603,603,603,0
20230726,171700,364287223,603,603,603,603,0
20230726,171600,364287223,603,603,603,603,0
20230726,171500,364287223,603,603,603,603,0
20230726,171400,364287223,603,603,603,603,0
20230726,171300,364287223,603,603,603,603,0
20230726,171200,364287223,603,603,603,603,0
20230726,171100,364287223,603,603,603,603,0
20230726,171000,364287223,603,603,603,603,0
20230726,170900,364287223,603,603,603,603,0
20230726,170800,364287223,603,603,603,603,0
20230726,170700,364287223,603,603,603,603,0
20230726,170600,364287223,603,603,603,603,0
20230726,170500,364287223,603,603,603,603,0
20230726,170400,364287223,603,603,603,603,5604
20230726,170300,364287223,603,603,603,603,0
20230726,170200,364287223,603,603,603,603,0
20230726,170100,364287223,603,603,603,603,0
20230726,170000,364287223,603,603,603,603,0
20230726,165900,364287223,603,603,603,603,0
20230726,165800,364287223,603,603,603,603,0
20230726,165700,364287223,603,603,603,603,0
20230726,165600,364287223,603,603,603,603,0
20230726,165500,364287223,603,603,603,603,0
20230726,165400,364287223,603,603,603,603,0
20230726,165300,364287223,603,603,603,603,0
20230726,165200,364287223,603,603,603,603,0
20230726,165100,364287223,603,603,603,603,0
20230726,165000,364287223,603,603,603,603,0
20230726,164900,364287223,603,603,603,603,0
20230726,164800,364287223,603,603,603,603,0
20230726,164700,364287223,603,603,603,603,0
20230726,164600,364287223,603,603,603,603,0
20230726,164500,364287223,603,603,603,603,0
20230726,164400,364287223,603,603,603,603,0
20230726,164300,364287223,603,603,603,603,0
20230726,164200,364287223,603,603,603,603,0
20230726,164100,364287223,603,603,603,603,0
20230726,164000,364287223,603,603,603,603,0
20230726,163900,364287223,603,603,603,603,0
20230726,163800,364287223,603,603,603,603,0
20230726,163700,364287223,603,603,603,603,0
20230726,163600,364287223,603,603,603,603,0
20230726,163500,364287223,603,603,603,603,0
20230726,163400,364287223,603,603,603,603,5604
20230726,163300,364287223,603,603,603,603,0
20230726,163200,364287223,603,603,603,603,0
20230726,163100,364287223,603,603,603,603,0
20230726,163000,364287223,603,603,603,603,0
20230726,162900,364287223,603,603,603,603,0
20230726,162800,364287223,603,603,603,603,0
20230726,162700,364287223,603,603,603,603,0
20230726,162600,364287223,603,603,603,603,0
20230726,162500,364287223,603,603,603,603,0
20230726,162400,364287223,603,603,603,603,0
20230726,162300,364287223,603,603,603,603,0
20230726,162200,364287223,603,603,603,603,0
20230726,162100,364287223,603,603,603,603,0
20230726,162000,364287223,603,603,603,603,0
20230726,161900,364287223,603,603,603,603,0
20230726,161800,364287223,603,603,603,603,0
20230726,161700,364287223,603,603,603,603,0
20230726,161600,364287223,603,603,603,603,0
20230726,161500,364287223,603,603,603,603,0
20230726,161400,364287223,603,603,603,603,0
20230726,161300,364287223,603,603,603,603,0
20230726,161200,364287223,603,603,603,603,0
20230726,161100,364287223,603,603,603,603,0
20230726,161000,364287223,603,603,603,603,0
20230726,160900,364287223,603,603,603,603,0
20230726,160800,364287223,603,603,603,603,0
20230726,160700,364287223,603,603,603,603,0
20230726,160600,364287223,603,603,603,603,0
20230726,160500,364287223,603,603,603,603,0
20230726,160400,364287223,603,603,603,603,5604
20230726,160300,364287223,603,603,603,603,0
20230726,160200,364287223,603,603,603,603,0
20230726,160100,364287223,603,603,603,603,0
20230726,160000,364287223,603,603,603,603,0
20230726,155900,364287223,603,603,603,603,0
20230726,155800,364287223,603,603,603,603,0
20230726,155700,364287223,603,603,603,603,0
20230726,155600,364287223,603,603,603,603,0
20230726,155500,364287223,603,603,603,603,0
20230726,155400,364287223,603,603,603,603,0
20230726,155300,364287223,603,603,603,603,0
20230726,155200,364287223,603,603,603,603,0
20230726,155100,364287223,603,603,603,603,0
20230726,155000,364287223,603,603,603,603,0
20230726,154900,364287223,603,603,603,603,0
20230726,154800,364287223,603,603,603,603,0
20230726,154700,364287223,603,603,603,603,0
20230726,154600,364287223,603,603,603,603,0
20230726,154500,364287223,603,603,603,603,0
20230726,154400,364287223,603,603,603,603,0
20230726,154300,364287223,603,603,603,603,0
20230726,154200,364287223,603,603,603,603,0
20230726,154100,364287223,603,603,603,603,0
20230726,154000,364287223,603,603,603,603,0
20230726,153900,364287223,603,603,603,603,0
20230726,153800,364287223,603,603,603,603,0
20230726,153700,364287223,603,603,603,603,0
20230726,153600,364287223,603,603,603,603,0
20230726,153500,364287223,603,603,603,603,0
20230726,153400,364287223,603,603,603,603,5604
20230726,153300,364287223,603,603,603,603,0
20230726,153200,364287223,603,603,603,603,0
20230726,153100,364287223,603,603,603,603,0
20230726,153000,364287223,603,603,603,603,5604
20230726,152900,360908011,603,603,603,603,0
20230726,152800,360908011,603,603,603,603,0
20230726,152700,360908011,603,603,603,603,0
20230726,152600,360908011,603,603,603,603,0
20230726,152500,360908011,603,603,603,603,0
20230726,152400,360908011,603,603,603,603,0
20230726,152300,360908011,603,603,603,603,0
20230726,152200,360908011,603,603,603,603,0
20230726,152100,360908011,603,603,603,603,0
20230726,152000,360908011,603,603,603,603,0
20230726,151900,360908011,603,601,603,601,285
20230726,151800,360736723,601,601,601,600,2469
20230726,151700,359254413,600,600,600,600,1042
20230726,151600,358629213,601,598,601,598,382
20230726,151500,358400771,597,599,599,597,1977
20230726,151400,357219779,599,603,603,599,15653
20230726,151300,347783996,603,603,603,603,12357
20230726,151200,340332725,606,606,606,606,0
20230726,151100,340332725,606,603,606,603,5001
20230726,151000,337317119,606,604,606,604,3
20230726,150900,337315305,606,606,606,606,174
20230726,150800,337209861,604,604,604,604,7
20230726,150700,337205633,606,606,606,606,50
20230726,150600,337175333,606,606,606,606,0
20230726,150500,337175333,606,606,606,606,1
20230726,150400,337174727,605,602,605,602,207
20230726,150300,337049805,603,602,603,602,2
20230726,150200,337048600,601,604,604,598,118
20230726,150100,336977931,604,605,605,597,3121
20230726,150000,335099726,605,603,605,603,3
20230726,145900,335097914,602,599,605,595,28735
20230726,145800,317764535,600,596,600,596,4599
20230726,145700,315009585,596,596,596,596,1200
20230726,145600,314294385,596,594,596,594,1001
20230726,145500,313697996,593,593,593,593,0
20230726,145400,313697996,593,593,593,593,0
20230726,145300,313697996,593,593,593,593,837
20230726,145200,313201655,593,593,593,593,0
20230726,145100,313201655,593,593,593,593,0
20230726,145000,313201655,593,593,593,593,0
20230726,144900,313201655,593,593,593,593,729
20230726,144800,312769358,594,594,594,594,530
20230726,144700,312454538,594,594,594,594,0
20230726,144600,312454538,594,594,594,594,0
20230726,144500,312454538,594,594,594,594,51
20230726,144400,312424244,594,594,594,594,70
20230726,144300,312382664,594,594,594,594,0
20230726,144200,312382664,594,594,594,594,0
20230726,144100,312382664,594,594,594,594,1345
20230726,144000,311583734,594,594,594,594,50
20230726,143900,311554034,594,594,594,594,0
20230726,143800,311554034,594,594,594,594,0
20230726,143700,311554034,594,594,594,594,0
20230726,143600,311554034,594,594,594,594,0
20230726,143500,311554034,594,594,594,594,0
20230726,143400,311554034,594,594,594,594,1
20230726,143300,311553440,596,596,596,596,0
20230726,143200,311553440,596,596,596,596,0
20230726,143100,311553440,596,596,596,596,0
20230726,143000,311553440,596,596,596,596,0
20230726,142900,311553440,596,596,596,596,120
20230726,142800,311481920,596,596,596,596,0
20230726,142700,311481920,596,596,596,596,0
20230726,142600,311481920,596,596,596,596,0
20230726,142500,311481920,596,596,596,596,638
20230726,142400,311101672,596,595,596,595,500
20230726,142300,310803682,596,596,596,596,0
20230726,142200,310803682,596,593,596,593,22
20230726,142100,310790611,594,594,594,594,233
20230726,142000,310652209,594,590,594,590,2308
20230726,141900,309284174,593,593,593,593,1
20230726,141800,309283581,589,592,592,588,18370
20230726,141700,298461039,593,591,593,591,62
20230726,141600,298424277,592,591,592,591,3905
20230726,141500,296116421,591,591,591,591,0
20230726,141400,296116421,591,591,591,591,1
20230726,141300,296115830,590,590,590,590,1
20230726,141200,296115240,590,590,590,590,0
20230726,141100,296115240,590,590,590,590,0
20230726,141000,296115240,590,590,590,590,0
20230726,140900,296115240,590,590,590,590,0
20230726,140800,296115240,590,590,590,590,4000
20230726,140700,293755240,590,590,590,590,0
20230726,140600,293755240,590,590,590,590,0
20230726,140500,293755240,590,590,590,590,0
20230726,140400,293755240,590,590,590,590,2741
20230726,140300,292138050,590,590,590,590,1259
20230726,140200,291395240,590,590,590,590,0
20230726,140100,291395240,590,590,590,590,0
20230726,140000,291395240,590,590,590,590,0
20230726,135900,291395240,590,590,590,590,122
20230726,135800,291323260,590,590,590,590,112
20230726,135700,291257180,591,592,592,591,10283
20230726,135600,285174132,592,592,592,592,0
20230726,135500,285174132,592,592,592,592,9
20230726,135400,285168804,592,592,592,592,1
20230726,135300,285168212,592,592,592,592,2204
20230726,135200,283863444,592,592,592,592,4173
20230726,135100,281393028,592,594,594,592,1593
20230726,135000,280449856,596,596,596,596,10
20230726,134900,280443896,596,596,596,596,0
20230726,134800,280443896,596,596,596,596,0
20230726,134700,280443896,596,596,596,596,0
20230726,134600,280443896,596,596,596,596,2
20230726,134500,280442704,596,595,596,595,2
20230726,134400,280441513,594,594,594,594,1800
20230726,134300,279372313,592,593,593,592,5000
20230726,134200,276408725,594,594,594,594,252
20230726,134100,276259037,593,593,593,593,0
20230726,134000,276259037,593,593,593,593,0
20230726,133900,276259037,593,593,593,593,0
20230726,133800,276259037,593,593,593,593,0
20230726,133700,276259037,593,593,593,593,0
20230726,133600,276259037,593,593,593,593,0
20230726,133500,276259037,593,596,596,593,16536
20230726,133400,266443455,596,596,596,596,0
20230726,133300,266443455,596,596,596,596,0
20230726,133200,266443455,596,596,596,596,0
20230726,133100,266443455,596,596,596,596,2000
20230726,133000,265251455,599,599,599,599,0
20230726,132900,265251455,599,599,599,599,2500
20230726,132800,263753955,596,596,596,596,1367
20230726,132700,262939223,596,596,596,596,306
20230726,132600,262756847,596,597,597,596,54
20230726,132500,262724650,599,599,599,599,2200
20230726,132400,261406850,598,598,598,598,0
20230726,132300,261406850,598,598,598,598,250
20230726,132200,261257350,600,600,600,600,0
20230726,132100,261257350,600,600,600,600,0
20230726,132000,261257350,600,600,600,600,500
20230726,131900,260957350,600,600,600,600,0
20230726,131800,260957350,600,600,600,600,0
20230726,131700,260957350,600,600,600,600,0
20230726,131600,260957350,600,600,600,600,0
20230726,131500,260957350,600,599,600,599,20
20230726,131400,260945354,600,600,600,600,0
20230726,131300,260945354,600,599,600,599,2000
20230726,131200,259745543,598,598,598,598,30
20230726,131100,259727603,598,598,598,598,674
20230726,131000,259324551,598,597,598,597,1296
20230726,130900,258549544,596,596,596,596,0
20230726,130800,258549544,596,596,596,596,0
20230726,130700,258549544,596,596,596,596,0
20230726,130600,258549544,596,596,596,596,800
20230726,130500,258072744,596,595,596,595,1200
20230726,130400,257357545,594,594,594,594,253
20230726,130300,257207263,594,594,594,594,1
20230726,130200,257206669,594,594,594,594,0
20230726,130100,257206669,594,594,594,594,0
20230726,130000,257206669,594,594,594,594,0
20230726,125900,257206669,594,594,594,594,1
20230726,125800,257206075,591,591,591,591,0
20230726,125700,257206075,591,596,596,591,6078
20230726,125600,253603438,599,598,599,598,899
20230726,125500,253065111,597,596,597,596,101
20230726,125400,253004815,595,595,595,595,0
20230726,125300,253004815,595,595,595,595,1
20230726,125200,253004220,594,594,594,594,0
20230726,125100,253004220,594,594,594,594,0
20230726,125000,253004220,594,594,594,594,0
20230726,124900,253004220,594,594,594,594,0
20230726,124800,253004220,594,594,594,594,946
20230726,124700,252442296,595,595,595,595,0
20230726,124600,252442296,595,595,595,595,0
20230726,124500,252442296,595,596,596,595,5267
20230726,124400,249305765,597,597,597,597,3462
20230726,124300,247238951,597,597,597,597,0
20230726,124200,247238951,597,597,597,597,1
20230726,124100,247238354,597,597,597,597,0
20230726,124000,247238354,597,597,597,597,0
20230726,123900,247238354,597,597,597,597,0
20230726,123800,247238354,597,597,597,597,0
20230726,123700,247238354,597,597,597,597,0
20230726,123600,247238354,597,597,597,597,1030
20230726,123500,246623444,598,598,598,598,620
20230726,123400,246252684,598,598,598,598,500
20230726,123300,245953684,598,598,598,598,2
20230726,123200,245952488,598,599,600,598,3436
20230726,123100,243895307,600,600,600,600,101
20230726,123000,243834707,601,601,601,601,1
20230726,122900,243834106,601,601,602,601,11000
20230726,122800,237213307,601,601,601,601,1010
20230726,122700,236606297,599,599,599,599,0
20230726,122600,236606297,599,599,599,599,950
20230726,122500,236037247,598,600,600,598,102
20230726,122400,235976050,601,601,601,601,190
20230726,122300,235861860,600,600,600,600,101
20230726,122200,235801260,601,601,601,601,1
20230726,122100,235800659,597,597,597,597,0
20230726,122000,235800659,597,600,600,597,945
20230726,121900,235236065,600,600,600,600,857
20230726,121800,234721865,600,600,600,600,0
20230726,121700,234721865,600,600,600,600,2
20230726,121600,234720665,601,600,601,600,2000
20230726,121500,233520081,600,600,600,600,0
20230726,121400,233520081,600,600,600,600,0
20230726,121300,233520081,600,600,600,600,1
20230726,121200,233519481,600,598,600,598,4570
20230726,121100,230777834,597,597,597,597,0
20230726,121000,230777834,597,597,597,597,0
20230726,120900,230777834,597,597,597,597,3
20230726,120800,230776043,597,597,597,597,1
20230726,120700,230775446,598,598,598,598,1
20230726,120600,230774848,600,600,600,600,0
20230726,120500,230774848,600,600,600,600,0
20230726,120400,230774848,600,600,600,600,0
20230726,120300,230774848,600,600,600,600,0
20230726,120200,230774848,600,600,600,600,0
20230726,120100,230774848,600,599,600,599,3000
20230726,120000,228975670,599,597,599,597,185
20230726,115900,228864880,598,598,598,598,0
20230726,115800,228864880,598,599,599,598,1186
20230726,115700,228155465,598,598,598,598,1
20230726,115600,228154867,599,599,599,599,186
20230726,115500,228043453,599,599,599,599,1309
20230726,115400,227259362,600,601,601,600,185
20230726,115300,227148178,600,601,601,600,1189
20230726,115200,226434777,601,600,601,600,8
20230726,115100,226429970,599,599,599,599,0
20230726,115000,226429970,599,599,599,599,285
20230726,114900,226259255,601,601,601,601,184
20230726,114800,226148671,601,601,601,601,0
20230726,114700,226148671,601,600,601,600,363
20230726,114600,225930686,601,602,602,601,897
20230726,114500,225390956,602,602,602,602,151
20230726,114400,225300054,601,601,601,601,29
20230726,114300,225282625,601,600,601,600,2
20230726,114200,225281424,600,600,600,600,0
20230726,114100,225281424,600,599,600,599,446
20230726,114000,225014160,599,600,600,599,1648
20230726,113900,224026824,600,600,600,600,0
20230726,113800,224026824,600,600,600,600,184
20230726,113700,223916424,600,600,600,600,0
20230726,113600,223916424,600,600,600,600,184
20230726,113500,223806024,599,599,599,599,79
20230726,113400,223758703,600,600,600,599,2288
20230726,113300,222386007,599,599,599,599,0
20230726,113200,222386007,599,599,599,599,1
20230726,113100,222385408,600,600,600,600,0
20230726,113000,222385408,600,600,600,600,184
20230726,112900,222275008,600,600,600,600,184
20230726,112800,222164608,600,600,600,600,0
20230726,112700,222164608,600,600,600,600,184
20230726,112600,222054208,600,600,600,600,0
20230726,112500,222054208,600,600,600,600,184
20230726,112400,221943808,600,600,600,600,100
20230726,112300,221883808,600,600,600,597,1184
20230726,112200,221175596,598,598,598,598,1
20230726,112100,221174998,598,598,598,598,200
20230726,112000,221055398,599,598,599,598,140
20230726,111900,220971539,597,597,597,597,0
20230726,111800,220971539,597,602,602,597,784
20230726,111700,220502571,605,605,605,605,0
20230726,111600,220502571,605,602,605,602,1413
20230726,111500,219648910,597,597,597,597,2000
20230726,111400,218454910,602,602,602,602,184
20230726,111300,218344142,602,602,602,602,0
20230726,111200,218344142,602,602,602,602,186
20230726,111100,218232170,602,602,602,602,0
20230726,111000,218232170,602,602,602,602,184
20230726,110900,218121402,601,601,601,601,183
20230726,110800,218011419,600,600,600,600,0
20230726,110700,218011419,600,600,601,600,1184
20230726,110600,217300835,602,602,602,602,34
20230726,110500,217280367,602,601,602,601,184
20230726,110400,217169600,601,602,602,601,17
20230726,110300,217159376,603,603,603,603,184
20230726,110200,217048424,605,603,605,603,1201
20230726,110100,216322503,603,603,603,603,183
20230726,110000,216212154,602,602,602,602,184
20230726,105900,216101386,601,601,601,601,0
20230726,105800,216101386,601,601,601,601,184
20230726,105700,215990802,600,599,601,599,302
20230726,105600,215809701,597,597,597,597,58
20230726,105500,215775075,597,597,597,597,192
20230726,105400,215660451,598,596,598,596,3
20230726,105300,215658660,595,596,596,593,235
20230726,105200,215519037,598,596,606,596,1647
20230726,105100,214527236,595,598,598,595,1780
20230726,105000,213467587,598,594,598,594,542
20230726,104900,213144410,594,594,594,594,184
20230726,104800,213035114,595,595,595,595,0
20230726,104700,213035114,595,595,595,595,184
20230726,104600,212925634,592,592,592,592,0
20230726,104500,212925634,592,596,598,592,3484
20230726,104400,210850284,596,593,601,593,1762
20230726,104300,209804247,592,592,592,592,184
20230726,104200,209695319,592,591,592,590,600
20230726,104100,209340718,591,591,591,591,1539
20230726,104000,208431169,590,592,592,589,304
20230726,103900,208251473,590,591,591,590,4232
20230726,103800,205753305,591,593,593,591,3584
20230726,103700,203634793,592,592,592,592,141
20230726,103600,203551321,592,593,593,592,786
20230726,103500,203085225,591,593,593,591,115
20230726,103400,203017230,593,593,593,593,189
20230726,103300,202905153,593,593,593,593,0
20230726,103200,202905153,593,593,593,593,453
20230726,103100,202636524,593,592,593,590,1759
20230726,103000,201597282,592,592,592,592,154
20230726,102900,201506114,590,592,592,590,589
20230726,102800,201158116,592,591,592,590,949
20230726,102700,200597880,592,592,592,592,199
20230726,102600,200480072,592,592,592,592,3
20230726,102500,200478296,592,592,592,592,185
20230726,102400,200368776,591,591,593,591,1441
20230726,102300,199516929,591,592,593,591,812
20230726,102200,199036051,593,592,593,592,824
20230726,102100,198548241,593,594,594,592,6725
20230726,102000,194563856,593,594,598,593,4676
20230726,101900,191786260,594,595,595,594,1786
20230726,101800,190725034,595,600,600,595,1397
20230726,101700,189892904,596,600,600,596,2729
20230726,101600,188266416,600,600,600,600,185
20230726,101500,188155416,596,597,597,596,674
20230726,101400,187753312,601,601,601,601,184
20230726,101300,187642728,600,600,600,600,5
20230726,101200,187639728,601,601,601,601,184
20230726,101100,187529144,600,598,600,598,2183
20230726,101000,186220065,596,597,597,596,4484
20230726,100900,183547199,598,600,600,598,477
20230726,100800,183261585,599,599,599,599,14
20230726,100700,183253199,600,600,600,600,392
20230726,100600,183017999,600,600,600,600,0
20230726,100500,183017999,600,600,603,600,188
20230726,100400,182905193,599,599,599,599,1
20230726,100300,182904594,598,598,598,598,1
20230726,100200,182903996,598,598,598,598,86
20230726,100100,182852568,600,599,600,598,1878
20230726,100000,181729072,599,599,599,599,100
20230726,095900,181669172,598,598,598,598,3783
20230726,095800,179406938,598,600,602,598,3263
20230726,095700,177452872,600,600,600,600,1000
20230726,095600,176852872,600,599,600,598,1118
20230726,095500,176183647,600,600,600,600,0
20230726,095400,176183647,600,597,600,597,189
20230726,095300,176070262,597,600,600,597,998
20230726,095200,175473961,600,595,600,595,2664
20230726,095100,173885232,594,600,600,586,14073
20230726,095000,165573173,600,594,600,594,7002
20230726,094900,161413961,593,602,602,593,13961
20230726,094800,153111294,601,600,601,600,300
20230726,094700,152931094,595,596,601,595,6210
20230726,094600,149225625,595,600,601,595,6951
20230726,094500,145080730,601,601,603,596,20994
20230726,094400,132547010,601,600,601,600,1200
20230726,094300,131826150,599,598,599,597,21624
20230726,094200,118902879,601,598,601,598,2174
20230726,094100,117600327,598,598,600,598,5189
20230726,094000,114495455,597,602,603,597,20764
20230726,093900,102073155,604,604,604,604,183
20230726,093800,101962623,605,604,605,604,21
20230726,093700,101949919,600,606,606,599,21921
20230726,093600,88797620,607,609,609,607,255
20230726,093500,88642833,610,610,610,610,0
20230726,093400,88642833,610,607,610,607,2065
20230726,093300,87386186,606,606,606,606,1104
20230726,093200,86717162,605,604,605,599,9426
20230726,093100,81022052,600,604,604,600,2235
20230726,093000,79680316,604,604,604,604,0
20230726,092900,79680316,604,604,604,604,184
20230726,092800,79569180,603,603,603,603,1000
20230726,092700,78966180,604,604,604,604,194
20230726,092600,78849004,604,604,604,604,11
20230726,092500,78842360,603,598,603,598,584
20230726,092400,78492208,603,602,603,602,1550
20230726,092300,77558052,601,598,601,598,685
20230726,092200,77147270,602,599,603,598,9600
20230726,092100,71403480,599,603,604,599,16532
20230726,092000,61485787,602,604,604,602,2474
20230726,091900,59992773,605,603,605,602,2048
20230726,091800,58756298,604,600,604,599,4784
20230726,091700,55886712,600,602,602,600,2000
20230726,091600,54684912,599,603,605,599,18445
20230726,091500,43619313,601,603,605,601,6300
20230726,091400,39820213,605,601,605,600,16321
20230726,091300,30016256,604,602,604,602,4697
20230726,091200,27185173,603,606,606,603,17261
20230726,091100,16747934,610,608,610,608,827
20230726,091000,16244286,606,606,606,606,7
20230726,090900,16240044,605,602,606,601,1334
20230726,090800,15436732,602,605,606,602,2776
20230726,090700,13762393,606,606,606,606,269
20230726,090600,13599379,604,607,608,604,2203
20230726,090500,12260764,608,605,608,604,2307
20230726,090400,10862246,605,609,610,605,347
20230726,090300,10651815,611,608,611,601,2565
20230726,090200,9102368,608,611,611,608,4933
20230726,090100,6092183,611,617,617,611,9195
20230726,090000,444442,619,619,619,619,718