stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,185100,4027806834,1595,1595,1595,1595,276376
20230727,185000,4027806834,1595,1595,1595,1595,0
20230727,184900,4027806834,1595,1595,1595,1595,0
20230727,184800,4027806834,1595,1595,1595,1595,0
20230727,184700,4027806834,1595,1595,1595,1595,0
20230727,184600,4027806834,1595,1595,1595,1595,0
20230727,184500,4027806834,1595,1595,1595,1595,0
20230727,184400,4027806834,1595,1595,1595,1595,0
20230727,184300,4027806834,1595,1595,1595,1595,0
20230727,184200,4027806834,1595,1595,1595,1595,0
20230727,184100,4027806834,1595,1595,1595,1595,0
20230727,184000,4027806834,1595,1595,1595,1595,0
20230727,183900,4027806834,1595,1595,1595,1595,0
20230727,183800,4027806834,1595,1595,1595,1595,0
20230727,183700,4027806834,1595,1595,1595,1595,0
20230727,183600,4027806834,1595,1595,1595,1595,0
20230727,183500,4027806834,1595,1595,1595,1595,0
20230727,183400,4027806834,1595,1595,1595,1595,0
20230727,183300,4027806834,1595,1595,1595,1595,0
20230727,183200,4027806834,1595,1595,1595,1595,0
20230727,183100,4027806834,1595,1595,1595,1595,0
20230727,183000,4027806834,1595,1595,1595,1595,0
20230727,182900,4027806834,1595,1595,1595,1595,0
20230727,182800,4027806834,1595,1595,1595,1595,0
20230727,182700,4027806834,1595,1595,1595,1595,0
20230727,182600,4027806834,1595,1595,1595,1595,0
20230727,182500,4027806834,1595,1595,1595,1595,0
20230727,182400,4027806834,1595,1595,1595,1595,0
20230727,182300,4027806834,1595,1595,1595,1595,0
20230727,182200,4027806834,1595,1595,1595,1595,0
20230727,182100,4027806834,1595,1595,1595,1595,276376
20230727,182000,4027806834,1595,1595,1595,1595,0
20230727,181900,4027806834,1595,1595,1595,1595,0
20230727,181800,4027806834,1595,1595,1595,1595,0
20230727,181700,4027806834,1595,1595,1595,1595,0
20230727,181600,4027806834,1595,1595,1595,1595,0
20230727,181500,4027806834,1595,1595,1595,1595,0
20230727,181400,4027806834,1595,1595,1595,1595,0
20230727,181300,4027806834,1595,1595,1595,1595,0
20230727,181200,4027806834,1595,1595,1595,1595,0
20230727,181100,4027806834,1595,1595,1595,1595,0
20230727,181000,4027806834,1595,1595,1595,1595,0
20230727,180900,4027806834,1595,1595,1595,1595,0
20230727,180800,4027806834,1595,1595,1595,1595,0
20230727,180700,4027806834,1595,1595,1595,1595,0
20230727,180600,4027806834,1595,1595,1595,1595,0
20230727,180500,4027806834,1595,1595,1595,1595,0
20230727,180400,4027806834,1595,1595,1595,1595,0
20230727,180300,4027806834,1595,1595,1595,1595,0
20230727,180200,4027806834,1595,1595,1595,1595,0
20230727,180100,4027806834,1595,1595,1595,1595,0
20230727,180000,4027806834,1595,1595,1595,1595,0
20230727,175900,4027806834,1595,1595,1595,1595,0
20230727,175800,4027806834,1595,1595,1595,1595,0
20230727,175700,4027806834,1595,1595,1595,1595,0
20230727,175600,4027806834,1595,1595,1595,1595,0
20230727,175500,4027806834,1595,1595,1595,1595,0
20230727,175400,4027806834,1595,1595,1595,1595,0
20230727,175300,4027806834,1595,1595,1595,1595,0
20230727,175200,4027806834,1595,1595,1595,1595,0
20230727,175100,4027806834,1595,1595,1595,1595,276376
20230727,175000,4027806834,1595,1595,1595,1595,0
20230727,174900,4027806834,1595,1595,1595,1595,0
20230727,174800,4027806834,1595,1595,1595,1595,0
20230727,174700,4027806834,1595,1595,1595,1595,0
20230727,174600,4027806834,1595,1595,1595,1595,0
20230727,174500,4027806834,1595,1595,1595,1595,0
20230727,174400,4027806834,1595,1595,1595,1595,0
20230727,174300,4027806834,1595,1595,1595,1595,0
20230727,174200,4027806834,1595,1595,1595,1595,0
20230727,174100,4027806834,1595,1595,1595,1595,0
20230727,174000,4027806834,1595,1595,1595,1595,0
20230727,173900,4027806834,1595,1595,1595,1595,0
20230727,173800,4027806834,1595,1595,1595,1595,0
20230727,173700,4027806834,1595,1595,1595,1595,0
20230727,173600,4027806834,1595,1595,1595,1595,0
20230727,173500,4027806834,1595,1595,1595,1595,0
20230727,173400,4027806834,1595,1595,1595,1595,0
20230727,173300,4027806834,1595,1595,1595,1595,0
20230727,173200,4027806834,1595,1595,1595,1595,0
20230727,173100,4027806834,1595,1595,1595,1595,0
20230727,173000,4027806834,1595,1595,1595,1595,0
20230727,172900,4027806834,1595,1595,1595,1595,0
20230727,172800,4027806834,1595,1595,1595,1595,0
20230727,172700,4027806834,1595,1595,1595,1595,0
20230727,172600,4027806834,1595,1595,1595,1595,0
20230727,172500,4027806834,1595,1595,1595,1595,0
20230727,172400,4027806834,1595,1595,1595,1595,0
20230727,172300,4027806834,1595,1595,1595,1595,0
20230727,172200,4027806834,1595,1595,1595,1595,0
20230727,172100,4027806834,1595,1595,1595,1595,276376
20230727,172000,4027806834,1595,1595,1595,1595,0
20230727,171900,4027806834,1595,1595,1595,1595,0
20230727,171800,4027806834,1595,1595,1595,1595,0
20230727,171700,4027806834,1595,1595,1595,1595,0
20230727,171600,4027806834,1595,1595,1595,1595,0
20230727,171500,4027806834,1595,1595,1595,1595,0
20230727,171400,4027806834,1595,1595,1595,1595,0
20230727,171300,4027806834,1595,1595,1595,1595,0
20230727,171200,4027806834,1595,1595,1595,1595,0
20230727,171100,4027806834,1595,1595,1595,1595,0
20230727,171000,4027806834,1595,1595,1595,1595,0
20230727,170900,4027806834,1595,1595,1595,1595,0
20230727,170800,4027806834,1595,1595,1595,1595,0
20230727,170700,4027806834,1595,1595,1595,1595,0
20230727,170600,4027806834,1595,1595,1595,1595,0
20230727,170500,4027806834,1595,1595,1595,1595,0
20230727,170400,4027806834,1595,1595,1595,1595,0
20230727,170300,4027806834,1595,1595,1595,1595,0
20230727,170200,4027806834,1595,1595,1595,1595,0
20230727,170100,4027806834,1595,1595,1595,1595,0
20230727,170000,4027806834,1595,1595,1595,1595,0
20230727,165900,4027806834,1595,1595,1595,1595,0
20230727,165800,4027806834,1595,1595,1595,1595,0
20230727,165700,4027806834,1595,1595,1595,1595,0
20230727,165600,4027806834,1595,1595,1595,1595,0
20230727,165500,4027806834,1595,1595,1595,1595,0
20230727,165400,4027806834,1595,1595,1595,1595,0
20230727,165300,4027806834,1595,1595,1595,1595,0
20230727,165200,4027806834,1595,1595,1595,1595,0
20230727,165100,4027806834,1595,1595,1595,1595,276376
20230727,165000,4027806834,1595,1595,1595,1595,0
20230727,164900,4027806834,1595,1595,1595,1595,0
20230727,164800,4027806834,1595,1595,1595,1595,0
20230727,164700,4027806834,1595,1595,1595,1595,0
20230727,164600,4027806834,1595,1595,1595,1595,0
20230727,164500,4027806834,1595,1595,1595,1595,0
20230727,164400,4027806834,1595,1595,1595,1595,0
20230727,164300,4027806834,1595,1595,1595,1595,0
20230727,164200,4027806834,1595,1595,1595,1595,0
20230727,164100,4027806834,1595,1595,1595,1595,0
20230727,164000,4027806834,1595,1595,1595,1595,0
20230727,163900,4027806834,1595,1595,1595,1595,0
20230727,163800,4027806834,1595,1595,1595,1595,0
20230727,163700,4027806834,1595,1595,1595,1595,0
20230727,163600,4027806834,1595,1595,1595,1595,0
20230727,163500,4027806834,1595,1595,1595,1595,0
20230727,163400,4027806834,1595,1595,1595,1595,0
20230727,163300,4027806834,1595,1595,1595,1595,0
20230727,163200,4027806834,1595,1595,1595,1595,0
20230727,163100,4027806834,1595,1595,1595,1595,0
20230727,163000,4027806834,1595,1595,1595,1595,0
20230727,162900,4027806834,1595,1595,1595,1595,0
20230727,162800,4027806834,1595,1595,1595,1595,0
20230727,162700,4027806834,1595,1595,1595,1595,0
20230727,162600,4027806834,1595,1595,1595,1595,0
20230727,162500,4027806834,1595,1595,1595,1595,0
20230727,162400,4027806834,1595,1595,1595,1595,0
20230727,162300,4027806834,1595,1595,1595,1595,0
20230727,162200,4027806834,1595,1595,1595,1595,0
20230727,162100,4027806834,1595,1595,1595,1595,276376
20230727,162000,4027806834,1595,1595,1595,1595,0
20230727,161900,4027806834,1595,1595,1595,1595,0
20230727,161800,4027806834,1595,1595,1595,1595,0
20230727,161700,4027806834,1595,1595,1595,1595,0
20230727,161600,4027806834,1595,1595,1595,1595,0
20230727,161500,4027806834,1595,1595,1595,1595,0
20230727,161400,4027806834,1595,1595,1595,1595,0
20230727,161300,4027806834,1595,1595,1595,1595,0
20230727,161200,4027806834,1595,1595,1595,1595,0
20230727,161100,4027806834,1595,1595,1595,1595,0
20230727,161000,4027806834,1595,1595,1595,1595,0
20230727,160900,4027806834,1595,1595,1595,1595,0
20230727,160800,4027806834,1595,1595,1595,1595,0
20230727,160700,4027806834,1595,1595,1595,1595,0
20230727,160600,4027806834,1595,1595,1595,1595,0
20230727,160500,4027806834,1595,1595,1595,1595,0
20230727,160400,4027806834,1595,1595,1595,1595,0
20230727,160300,4027806834,1595,1595,1595,1595,0
20230727,160200,4027806834,1595,1595,1595,1595,0
20230727,160100,4027806834,1595,1595,1595,1595,0
20230727,160000,4027806834,1595,1595,1595,1595,0
20230727,155900,4027806834,1595,1595,1595,1595,0
20230727,155800,4027806834,1595,1595,1595,1595,0
20230727,155700,4027806834,1595,1595,1595,1595,0
20230727,155600,4027806834,1595,1595,1595,1595,0
20230727,155500,4027806834,1595,1595,1595,1595,0
20230727,155400,4027806834,1595,1595,1595,1595,0
20230727,155300,4027806834,1595,1595,1595,1595,0
20230727,155200,4027806834,1595,1595,1595,1595,0
20230727,155100,4027806834,1595,1595,1595,1595,276376
20230727,155000,4027806834,1595,1595,1595,1595,0
20230727,154900,4027806834,1595,1595,1595,1595,0
20230727,154800,4027806834,1595,1595,1595,1595,0
20230727,154700,4027806834,1595,1595,1595,1595,0
20230727,154600,4027806834,1595,1595,1595,1595,0
20230727,154500,4027806834,1595,1595,1595,1595,0
20230727,154400,4027806834,1595,1595,1595,1595,0
20230727,154300,4027806834,1595,1595,1595,1595,0
20230727,154200,4027806834,1595,1595,1595,1595,0
20230727,154100,4027806834,1595,1595,1595,1595,0
20230727,154000,4027806834,1595,1595,1595,1595,0
20230727,153900,4027806834,1595,1595,1595,1595,0
20230727,153800,4027806834,1595,1595,1595,1595,0
20230727,153700,4027806834,1595,1595,1595,1595,0
20230727,153600,4027806834,1595,1595,1595,1595,0
20230727,153500,4027806834,1595,1595,1595,1595,0
20230727,153400,4027806834,1595,1595,1595,1595,0
20230727,153300,4027806834,1595,1595,1595,1595,0
20230727,153200,4027806834,1595,1595,1595,1595,0
20230727,153100,4027806834,1595,1595,1595,1595,0
20230727,153000,4027806834,1595,1595,1595,1595,276376
20230727,152900,3586987114,1593,1593,1593,1593,0
20230727,152800,3586987114,1593,1593,1593,1593,0
20230727,152700,3586987114,1593,1593,1593,1593,0
20230727,152600,3586987114,1593,1593,1593,1593,0
20230727,152500,3586987114,1593,1593,1593,1593,0
20230727,152400,3586987114,1593,1593,1593,1593,0
20230727,152300,3586987114,1593,1593,1593,1593,0
20230727,152200,3586987114,1593,1593,1593,1593,0
20230727,152100,3586987114,1593,1593,1593,1593,0
20230727,152000,3586987114,1593,1593,1593,1593,0
20230727,151900,3586987114,1593,1593,1594,1593,2520
20230727,151800,3582971624,1593,1594,1594,1593,4112
20230727,151700,3576420568,1594,1593,1594,1591,8395
20230727,151600,3563045825,1593,1587,1593,1587,557
20230727,151500,3562161770,1587,1588,1588,1587,343
20230727,151400,3561617107,1593,1589,1594,1587,2433
20230727,151300,3557749178,1589,1588,1589,1588,29437
20230727,151200,3510974376,1589,1589,1589,1589,0
20230727,151100,3510974376,1589,1588,1589,1587,383
20230727,151000,3510366187,1589,1585,1589,1584,684
20230727,150900,3509282040,1584,1583,1585,1583,2053
20230727,150800,3506030107,1584,1584,1584,1584,20
20230727,150700,3505998427,1584,1584,1584,1584,247
20230727,150600,3505607179,1581,1582,1582,1575,92
20230727,150500,3505462140,1582,1588,1588,1582,539
20230727,150400,3504608832,1585,1588,1588,1585,58
20230727,150300,3504516849,1589,1593,1593,1589,36
20230727,150200,3504459509,1593,1591,1594,1587,732
20230727,150100,3503294466,1594,1586,1594,1576,7221
20230727,150000,3491795439,1586,1585,1586,1584,4002
20230727,145900,3485449994,1585,1580,1585,1580,3802
20230727,145800,3479436959,1580,1577,1580,1577,1002
20230727,145700,3477856799,1580,1581,1581,1577,6202
20230727,145600,3468060095,1581,1579,1581,1579,2505
20230727,145500,3464102886,1579,1580,1580,1579,2002
20230727,145400,3460939727,1580,1580,1580,1573,1792
20230727,145300,3458120897,1581,1572,1581,1572,8715
20230727,145200,3444371068,1573,1573,1579,1573,1653
20230727,145100,3441768285,1580,1572,1580,1572,1014
20230727,145000,3440172398,1572,1563,1572,1563,1669
20230727,144900,3437560986,1562,1560,1562,1560,7568
20230727,144800,3425747819,1562,1558,1563,1558,6938
20230727,144700,3414932946,1559,1565,1565,1556,5781
20230727,144600,3405918044,1566,1571,1574,1565,9779
20230727,144500,3390577264,1572,1575,1576,1572,1610
20230727,144400,3388045439,1576,1573,1576,1573,4569
20230727,144300,3380858396,1574,1579,1580,1574,2517
20230727,144200,3376893060,1581,1581,1581,1581,32
20230727,144100,3376842468,1581,1578,1581,1578,985
20230727,144000,3375286717,1579,1580,1580,1577,61
20230727,143900,3375190414,1580,1579,1581,1577,825
20230727,143800,3373887840,1581,1581,1581,1581,5
20230727,143700,3373879935,1581,1581,1581,1580,17
20230727,143600,3373853059,1574,1581,1581,1574,1200
20230727,143500,3371962407,1577,1579,1582,1577,787
20230727,143400,3370719783,1579,1574,1579,1574,2601
20230727,143300,3366619082,1574,1576,1576,1574,2629
20230727,143200,3362480182,1575,1576,1579,1575,4013
20230727,143100,3356159149,1581,1587,1588,1575,21852
20230727,143000,3321666109,1593,1595,1595,1590,3284
20230727,142900,3316444004,1594,1584,1594,1583,318537
20230727,142800,2810308460,1581,1579,1583,1579,1123
20230727,142700,2808535233,1578,1581,1581,1578,11220
20230727,142600,2790815616,1580,1584,1584,1580,23839
20230727,142500,2753112858,1589,1589,1589,1584,9316
20230727,142400,2738340914,1589,1588,1589,1588,25
20230727,142300,2738301207,1588,1588,1589,1588,414
20230727,142200,2737643426,1586,1584,1589,1584,7
20230727,142100,2737632320,1584,1584,1589,1584,1127
20230727,142000,2735846287,1584,1589,1589,1584,2587
20230727,141900,2731743618,1585,1587,1589,1585,2269
20230727,141800,2728145171,1586,1589,1593,1586,4433
20230727,141700,2721110442,1594,1593,1594,1588,4057
20230727,141600,2714650262,1594,1592,1594,1592,1931
20230727,141500,2711573968,1593,1587,1594,1587,9
20230727,141400,2711559648,1594,1585,1594,1583,9756
20230727,141300,2696092711,1589,1594,1594,1585,24827
20230727,141200,2656681563,1592,1596,1597,1592,2402
20230727,141100,2652850917,1597,1594,1597,1592,1906
20230727,141000,2649814722,1597,1595,1597,1593,12001
20230727,140900,2630664779,1595,1595,1596,1588,11980
20230727,140800,2611598963,1595,1593,1596,1590,20314
20230727,140700,2579213831,1592,1588,1592,1588,11615
20230727,140600,2560738878,1588,1589,1590,1588,4756
20230727,140500,2553178566,1589,1586,1589,1586,239
20230727,140400,2552798816,1589,1589,1590,1588,1603
20230727,140300,2550252425,1590,1589,1590,1588,37538
20230727,140200,2490602091,1589,1587,1589,1587,6172
20230727,140100,2480802204,1587,1587,1587,1587,1424
20230727,140000,2478542316,1586,1588,1588,1586,1439
20230727,135900,2476258702,1588,1591,1591,1585,27125
20230727,135800,2433135184,1591,1588,1591,1585,96325
20230727,135700,2280000153,1588,1579,1588,1579,197489
20230727,135600,1967846660,1579,1580,1580,1579,7473
20230727,135500,1956041723,1580,1580,1580,1579,4130
20230727,135400,1949516326,1580,1578,1580,1577,26180
20230727,135300,1908157695,1578,1579,1579,1576,983
20230727,135200,1906607123,1579,1574,1579,1574,9358
20230727,135100,1891868054,1574,1575,1575,1574,1107
20230727,135000,1890125635,1575,1575,1575,1575,3460
20230727,134900,1884676135,1575,1569,1575,1569,2089
20230727,134800,1881388069,1570,1566,1572,1563,10133
20230727,134700,1865544618,1568,1575,1575,1568,3613
20230727,134600,1859873761,1572,1575,1575,1572,3536
20230727,134500,1854311486,1574,1579,1579,1574,1983
20230727,134400,1851188393,1579,1579,1579,1579,3
20230727,134300,1851183656,1574,1578,1579,1574,1105
20230727,134200,1849442664,1579,1584,1584,1579,8082
20230727,134100,1836669460,1584,1584,1584,1584,1267
20230727,134000,1834662532,1583,1583,1583,1583,1120
20230727,133900,1832889572,1584,1580,1584,1580,3
20230727,133800,1832884824,1580,1580,1580,1579,1268
20230727,133700,1830881389,1580,1580,1580,1579,651
20230727,133600,1829853092,1580,1584,1584,1576,1271
20230727,133500,1827844937,1584,1582,1584,1582,1113
20230727,133400,1826084169,1580,1584,1584,1580,289
20230727,133300,1825626459,1583,1587,1587,1583,4197
20230727,133200,1818973925,1585,1585,1587,1585,1205
20230727,133100,1817063998,1586,1584,1587,1584,5785
20230727,133000,1807888928,1585,1584,1586,1583,502
20230727,132900,1807093296,1584,1583,1584,1579,2014
20230727,132800,1803908578,1579,1582,1584,1579,4025
20230727,132700,1797552933,1584,1584,1584,1582,1530
20230727,132600,1795131570,1587,1587,1588,1585,1717
20230727,132500,1792407878,1587,1579,1587,1579,18563
20230727,132400,1763039057,1579,1579,1580,1577,1910
20230727,132300,1760023762,1579,1573,1579,1573,12904
20230727,132200,1739685965,1572,1570,1572,1570,6673
20230727,132100,1729198009,1572,1572,1572,1570,18
20230727,132000,1729169722,1572,1568,1572,1568,13166
20230727,131900,1708496711,1568,1568,1568,1568,104
20230727,131800,1708333639,1568,1568,1570,1566,5402
20230727,131700,1699860093,1568,1564,1568,1558,39145
20230727,131600,1638596656,1564,1557,1564,1556,13146
20230727,131500,1618136184,1562,1563,1564,1558,1251
20230727,131400,1616180795,1564,1561,1564,1558,10960
20230727,131300,1599060840,1561,1554,1561,1554,2665
20230727,131200,1594908256,1555,1556,1556,1555,12
20230727,131100,1594889594,1557,1558,1561,1557,5
20230727,131000,1594881801,1561,1558,1561,1556,47
20230727,130900,1594808624,1559,1559,1559,1559,72
20230727,130800,1594696376,1562,1562,1562,1562,0
20230727,130700,1594696376,1562,1559,1562,1559,101
20230727,130600,1594538617,1563,1563,1563,1563,0
20230727,130500,1594538617,1563,1561,1563,1561,141
20230727,130400,1594318331,1557,1554,1559,1552,2953
20230727,130300,1589732030,1555,1557,1557,1555,95
20230727,130200,1589584258,1564,1564,1564,1564,100
20230727,130100,1589427858,1564,1562,1564,1559,9
20230727,130000,1589413801,1558,1559,1564,1558,109
20230727,125900,1589243365,1559,1562,1562,1559,78
20230727,125800,1589121721,1564,1564,1564,1564,69
20230727,125700,1589013805,1564,1564,1564,1564,141
20230727,125600,1588793281,1564,1564,1564,1564,504
20230727,125500,1588005025,1562,1564,1564,1562,4733
20230727,125400,1580602624,1564,1565,1565,1564,2
20230727,125300,1580599495,1562,1562,1565,1562,756
20230727,125200,1579418617,1556,1561,1561,1556,37
20230727,125100,1579361016,1562,1564,1564,1562,515
20230727,125000,1578555585,1564,1564,1564,1564,10
20230727,124900,1578539945,1564,1563,1564,1563,2167
20230727,124800,1575152757,1564,1565,1565,1564,142
20230727,124700,1574930531,1561,1560,1565,1560,17354
20230727,124600,1547822971,1562,1555,1562,1555,15085
20230727,124500,1524306269,1556,1556,1556,1556,128
20230727,124400,1524107101,1555,1555,1555,1555,3
20230727,124300,1524102436,1556,1556,1556,1556,0
20230727,124200,1524102436,1556,1556,1556,1556,1008
20230727,124100,1522533988,1556,1554,1556,1554,199
20230727,124000,1522224690,1554,1554,1554,1554,0
20230727,123900,1522224690,1554,1554,1554,1554,0
20230727,123800,1522224690,1554,1554,1554,1551,2122
20230727,123700,1518933314,1555,1555,1555,1555,0
20230727,123600,1518933314,1555,1555,1555,1555,0
20230727,123500,1518933314,1555,1555,1555,1555,1
20230727,123400,1518931759,1556,1555,1556,1555,29
20230727,123300,1518886662,1556,1556,1556,1556,0
20230727,123200,1518886662,1556,1556,1556,1556,0
20230727,123100,1518886662,1556,1556,1556,1556,252
20230727,123000,1518494550,1556,1556,1556,1556,0
20230727,122900,1518494550,1556,1556,1556,1556,0
20230727,122800,1518494550,1556,1556,1556,1556,10
20230727,122700,1518478990,1556,1556,1556,1556,0
20230727,122600,1518478990,1556,1556,1556,1556,1
20230727,122500,1518477434,1556,1556,1556,1556,0
20230727,122400,1518477434,1556,1556,1556,1556,0
20230727,122300,1518477434,1556,1556,1556,1556,0
20230727,122200,1518477434,1556,1552,1556,1551,2127
20230727,122100,1515178446,1553,1554,1554,1553,3
20230727,122000,1515173786,1554,1556,1556,1554,5
20230727,121900,1515166010,1556,1553,1556,1550,622
20230727,121800,1514199489,1554,1555,1555,1554,4
20230727,121700,1514193271,1557,1555,1558,1555,2206
20230727,121600,1510760758,1555,1550,1555,1550,24
20230727,121500,1510723553,1555,1555,1555,1555,22
20230727,121400,1510689343,1553,1551,1553,1550,1096
20230727,121300,1508987533,1552,1554,1554,1552,30
20230727,121200,1508940943,1555,1555,1555,1555,1369
20230727,121100,1506812148,1550,1550,1550,1550,107
20230727,121000,1506646298,1544,1544,1544,1544,0
20230727,120900,1506646298,1544,1544,1544,1544,0
20230727,120800,1506646298,1544,1549,1549,1544,12172
20230727,120700,1487823845,1550,1550,1550,1550,0
20230727,120600,1487823845,1550,1549,1550,1549,11
20230727,120500,1487806796,1550,1550,1550,1550,0
20230727,120400,1487806796,1550,1550,1550,1550,1008
20230727,120300,1486244396,1550,1551,1551,1550,21
20230727,120200,1486211826,1550,1551,1551,1550,11
20230727,120100,1486194766,1550,1551,1551,1550,3196
20230727,120000,1481237772,1551,1551,1551,1551,3
20230727,115900,1481233119,1552,1552,1552,1551,1142
20230727,115800,1479460737,1555,1557,1557,1555,265
20230727,115700,1479048532,1555,1555,1555,1555,0
20230727,115600,1479048532,1555,1555,1556,1551,15167
20230727,115500,1455473502,1556,1555,1556,1555,48
20230727,115400,1455398818,1556,1558,1558,1556,1431
20230727,115300,1453171960,1558,1558,1558,1558,53
20230727,115200,1453089386,1558,1558,1558,1558,44
20230727,115100,1453020834,1558,1558,1558,1558,94
20230727,115000,1452874382,1557,1557,1557,1557,120
20230727,114900,1452687542,1557,1557,1557,1557,280
20230727,114800,1452251582,1557,1557,1558,1557,74
20230727,114700,1452136301,1558,1558,1559,1558,69
20230727,114600,1452028776,1556,1558,1558,1556,63
20230727,114500,1451930714,1559,1557,1559,1557,49
20230727,114400,1451854327,1556,1559,1559,1556,591
20230727,114300,1450934406,1559,1558,1559,1558,48
20230727,114200,1450859576,1559,1558,1559,1558,853
20230727,114100,1449529759,1559,1560,1560,1559,1157
20230727,114000,1447725950,1560,1560,1560,1560,1004
20230727,113900,1446159710,1560,1557,1560,1557,9140
20230727,113800,1431906122,1558,1557,1558,1557,9379
20230727,113700,1417301832,1557,1558,1558,1557,989
20230727,113600,1415761559,1558,1557,1558,1557,155
20230727,113500,1415520178,1558,1557,1559,1557,4021
20230727,113400,1409255560,1558,1558,1559,1558,11776
20230727,113300,1390908506,1558,1557,1558,1557,21366
20230727,113200,1357625256,1556,1554,1556,1554,3371
20230727,113100,1352383734,1553,1552,1553,1552,11
20230727,113000,1352366652,1554,1555,1555,1550,5030
20230727,112900,1344569913,1555,1556,1556,1555,5503
20230727,112800,1336012030,1557,1560,1560,1557,384
20230727,112700,1335414016,1559,1559,1560,1559,2006
20230727,112600,1332285960,1559,1560,1561,1559,1483
20230727,112500,1329971798,1560,1556,1560,1556,21197
20230727,112400,1296939158,1557,1556,1557,1556,2210
20230727,112300,1293500392,1556,1556,1556,1556,252
20230727,112200,1293108280,1555,1555,1555,1555,238
20230727,112100,1292738190,1556,1555,1556,1555,417
20230727,112000,1292089702,1555,1557,1557,1555,1381
20230727,111900,1289939789,1556,1556,1557,1556,6039
20230727,111800,1280539107,1555,1555,1557,1555,4595
20230727,111700,1273389405,1555,1553,1555,1553,737
20230727,111600,1272243544,1553,1553,1556,1553,700
20230727,111500,1271154996,1555,1552,1556,1546,5138
20230727,111400,1263199837,1556,1548,1556,1548,32697
20230727,111300,1212389905,1545,1543,1545,1543,48
20230727,111200,1212315749,1544,1547,1550,1544,9255
20230727,111100,1197988676,1547,1552,1552,1547,1297
20230727,111000,1195977533,1550,1550,1550,1545,1428
20230727,110900,1193766429,1550,1550,1550,1547,57
20230727,110800,1193678148,1549,1550,1550,1549,113
20230727,110700,1193503088,1550,1550,1550,1550,53
20230727,110600,1193420938,1550,1544,1550,1543,2055
20230727,110500,1190240723,1544,1544,1544,1544,0
20230727,110400,1190240723,1544,1543,1544,1540,1669
20230727,110300,1187666963,1538,1541,1542,1538,254
20230727,110200,1187275707,1542,1550,1550,1542,1341
20230727,110100,1185203538,1550,1550,1550,1550,92
20230727,110000,1185060938,1550,1549,1550,1549,11275
20230727,105900,1167586148,1548,1547,1548,1547,2055
20230727,105800,1164405063,1545,1542,1545,1542,809
20230727,105700,1163156821,1542,1541,1542,1541,32
20230727,105600,1163107486,1542,1541,1542,1541,65
20230727,105500,1163007257,1542,1542,1542,1542,46
20230727,105400,1162936325,1541,1540,1541,1540,13
20230727,105300,1162916301,1540,1540,1540,1540,46
20230727,105200,1162845461,1540,1540,1540,1540,1069
20230727,105100,1161199201,1540,1540,1540,1540,46
20230727,105000,1161128361,1538,1538,1538,1538,517
20230727,104900,1160333215,1538,1540,1540,1535,148
20230727,104800,1160105747,1540,1540,1540,1540,877
20230727,104700,1158755167,1540,1542,1542,1539,755
20230727,104600,1157592469,1540,1540,1540,1540,91
20230727,104500,1157452329,1543,1537,1543,1537,2534
20230727,104400,1153553298,1533,1533,1533,1533,392
20230727,104300,1152952362,1533,1535,1535,1533,1634
20230727,104200,1150445762,1533,1541,1541,1533,16341
20230727,104100,1125375856,1542,1546,1546,1542,100
20230727,104000,1125221406,1546,1546,1546,1546,38
20230727,103900,1125162658,1546,1546,1546,1546,46
20230727,103800,1125091542,1546,1546,1546,1546,47
20230727,103700,1125018880,1546,1545,1546,1545,25
20230727,103600,1124980231,1546,1546,1546,1546,52
20230727,103500,1124899839,1546,1546,1546,1545,49
20230727,103400,1124824086,1546,1546,1546,1546,112
20230727,103300,1124650934,1546,1546,1546,1546,46
20230727,103200,1124579818,1546,1545,1546,1545,25
20230727,103100,1124541169,1541,1542,1542,1541,827
20230727,103000,1123266739,1545,1544,1546,1544,88
20230727,102900,1123130763,1543,1546,1546,1540,702
20230727,102800,1122047600,1544,1548,1549,1543,228
20230727,102700,1121695452,1549,1549,1549,1549,46
20230727,102600,1121624198,1544,1548,1548,1543,8889
20230727,102500,1107903780,1546,1546,1546,1546,0
20230727,102400,1107903780,1546,1549,1549,1546,98
20230727,102300,1107752108,1550,1550,1550,1550,47
20230727,102200,1107679258,1550,1550,1550,1550,23
20230727,102100,1107643608,1548,1551,1551,1548,1356
20230727,102000,1105541787,1551,1552,1552,1550,2306
20230727,101900,1101964397,1553,1553,1553,1553,44
20230727,101800,1101896065,1550,1553,1553,1550,693
20230727,101700,1100820837,1553,1552,1553,1552,50
20230727,101600,1100743188,1553,1553,1553,1553,46
20230727,101500,1100671750,1554,1553,1554,1553,4048
20230727,101400,1094384533,1553,1553,1553,1553,1046
20230727,101300,1092760095,1553,1554,1554,1552,159
20230727,101200,1092513157,1553,1553,1554,1553,48
20230727,101100,1092438567,1552,1552,1552,1552,2
20230727,101000,1092435463,1554,1550,1554,1550,1010
20230727,100900,1090865963,1554,1555,1555,1554,408
20230727,100800,1090231908,1554,1554,1555,1554,54
20230727,100700,1090147969,1555,1555,1555,1554,941
20230727,100600,1088684943,1554,1559,1559,1554,1478
20230727,100500,1086382123,1558,1539,1559,1539,121028
20230727,100400,898339260,1537,1537,1537,1537,0
20230727,100300,898339260,1537,1538,1543,1533,1480
20230727,100200,896064494,1534,1544,1545,1534,588
20230727,100100,895161846,1544,1544,1544,1544,8
20230727,100000,895149494,1544,1545,1545,1544,90
20230727,095900,895010488,1545,1544,1545,1544,25
20230727,095800,894971865,1544,1540,1544,1530,30557
20230727,095700,848047255,1541,1544,1544,1541,10319
20230727,095600,832144648,1544,1542,1544,1542,379
20230727,095500,831559476,1541,1546,1546,1541,3782
20230727,095400,825725642,1546,1546,1546,1546,46
20230727,095300,825654526,1546,1546,1546,1546,46
20230727,095200,825583410,1546,1547,1547,1546,128
20230727,095100,825385477,1546,1548,1548,1545,648
20230727,095000,824383606,1548,1549,1549,1548,711
20230727,094900,823282805,1548,1545,1548,1545,1545
20230727,094800,820893443,1545,1547,1547,1542,203
20230727,094700,820580212,1548,1548,1548,1548,756
20230727,094600,819409924,1548,1540,1548,1540,44
20230727,094500,819341958,1546,1541,1546,1540,21048
20230727,094400,786919055,1541,1545,1546,1541,5302
20230727,094300,778746593,1546,1545,1546,1545,1048
20230727,094200,777127387,1545,1548,1548,1545,1249
20230727,094100,775196296,1546,1546,1546,1546,0
20230727,094000,775196296,1546,1547,1547,1546,398
20230727,093900,774580965,1548,1550,1550,1548,1723
20230727,093800,771913515,1550,1548,1550,1548,1032
20230727,093700,770314717,1547,1546,1550,1546,26022
20230727,093600,729986843,1546,1546,1546,1546,2000
20230727,093500,726894843,1542,1542,1542,1541,12003
20230727,093400,708391218,1548,1549,1549,1546,88
20230727,093300,708255024,1542,1542,1542,1542,2305
20230727,093200,704700714,1541,1541,1549,1541,12049
20230727,093100,686129142,1541,1550,1550,1541,614
20230727,093000,685179459,1547,1547,1549,1547,2520
20230727,092900,681280947,1547,1551,1551,1547,136
20230727,092800,681070171,1552,1554,1554,1547,335
20230727,092700,680550793,1555,1555,1556,1554,5628
20230727,092600,671799364,1556,1548,1556,1548,36564
20230727,092500,614963761,1547,1549,1555,1547,16522
20230727,092400,589289764,1552,1557,1557,1551,23658
20230727,092300,552508552,1555,1544,1556,1543,59193
20230727,092200,460781606,1544,1537,1544,1537,31689
20230727,092100,411954721,1532,1530,1538,1530,16655
20230727,092000,386450607,1530,1530,1533,1530,13706
20230727,091900,365478387,1529,1531,1533,1529,19335
20230727,091800,335911534,1531,1534,1534,1531,162
20230727,091700,335663316,1536,1539,1539,1536,107
20230727,091600,335498838,1539,1539,1539,1539,101
20230727,091500,335343399,1542,1539,1542,1539,21
20230727,091400,335311067,1538,1540,1542,1538,14626
20230727,091300,312811694,1543,1541,1543,1541,4081
20230727,091200,306521652,1541,1544,1545,1541,6510
20230727,091100,296471149,1544,1539,1545,1539,10661
20230727,091000,280061153,1540,1540,1540,1540,5003
20230727,090900,272356533,1546,1548,1548,1540,991
20230727,090800,270824449,1547,1536,1547,1529,49407
20230727,090700,195043152,1535,1532,1536,1531,28661
20230727,090600,151061230,1531,1524,1531,1524,18669
20230727,090500,122548798,1524,1524,1525,1524,1024
20230727,090400,120988212,1525,1521,1526,1519,3677
20230727,090300,115385639,1520,1526,1526,1520,23
20230727,090200,115350564,1521,1518,1523,1518,11802
20230727,090100,97429360,1518,1520,1520,1518,32286
20230727,090000,48362287,1520,1520,1523,1520,31714