stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185100,3349384487,1576,1576,1576,1576,18048
20230728,185000,3349384487,1576,1576,1576,1576,0
20230728,184900,3349384487,1576,1576,1576,1576,0
20230728,184800,3349384487,1576,1576,1576,1576,0
20230728,184700,3349384487,1576,1576,1576,1576,0
20230728,184600,3349384487,1576,1576,1576,1576,0
20230728,184500,3349384487,1576,1576,1576,1576,0
20230728,184400,3349384487,1576,1576,1576,1576,0
20230728,184300,3349384487,1576,1576,1576,1576,0
20230728,184200,3349384487,1576,1576,1576,1576,0
20230728,184100,3349384487,1576,1576,1576,1576,0
20230728,184000,3349384487,1576,1576,1576,1576,0
20230728,183900,3349384487,1576,1576,1576,1576,0
20230728,183800,3349384487,1576,1576,1576,1576,0
20230728,183700,3349384487,1576,1576,1576,1576,0
20230728,183600,3349384487,1576,1576,1576,1576,0
20230728,183500,3349384487,1576,1576,1576,1576,0
20230728,183400,3349384487,1576,1576,1576,1576,0
20230728,183300,3349384487,1576,1576,1576,1576,0
20230728,183200,3349384487,1576,1576,1576,1576,0
20230728,183100,3349384487,1576,1576,1576,1576,0
20230728,183000,3349384487,1576,1576,1576,1576,0
20230728,182900,3349384487,1576,1576,1576,1576,0
20230728,182800,3349384487,1576,1576,1576,1576,0
20230728,182700,3349384487,1576,1576,1576,1576,0
20230728,182600,3349384487,1576,1576,1576,1576,0
20230728,182500,3349384487,1576,1576,1576,1576,0
20230728,182400,3349384487,1576,1576,1576,1576,0
20230728,182300,3349384487,1576,1576,1576,1576,0
20230728,182200,3349384487,1576,1576,1576,1576,0
20230728,182100,3349384487,1576,1576,1576,1576,18048
20230728,182000,3349384487,1576,1576,1576,1576,0
20230728,181900,3349384487,1576,1576,1576,1576,0
20230728,181800,3349384487,1576,1576,1576,1576,0
20230728,181700,3349384487,1576,1576,1576,1576,0
20230728,181600,3349384487,1576,1576,1576,1576,0
20230728,181500,3349384487,1576,1576,1576,1576,0
20230728,181400,3349384487,1576,1576,1576,1576,0
20230728,181300,3349384487,1576,1576,1576,1576,0
20230728,181200,3349384487,1576,1576,1576,1576,0
20230728,181100,3349384487,1576,1576,1576,1576,0
20230728,181000,3349384487,1576,1576,1576,1576,0
20230728,180900,3349384487,1576,1576,1576,1576,0
20230728,180800,3349384487,1576,1576,1576,1576,0
20230728,180700,3349384487,1576,1576,1576,1576,0
20230728,180600,3349384487,1576,1576,1576,1576,0
20230728,180500,3349384487,1576,1576,1576,1576,0
20230728,180400,3349384487,1576,1576,1576,1576,0
20230728,180300,3349384487,1576,1576,1576,1576,0
20230728,180200,3349384487,1576,1576,1576,1576,0
20230728,180100,3349384487,1576,1576,1576,1576,0
20230728,180000,3349384487,1576,1576,1576,1576,0
20230728,175900,3349384487,1576,1576,1576,1576,0
20230728,175800,3349384487,1576,1576,1576,1576,0
20230728,175700,3349384487,1576,1576,1576,1576,0
20230728,175600,3349384487,1576,1576,1576,1576,0
20230728,175500,3349384487,1576,1576,1576,1576,0
20230728,175400,3349384487,1576,1576,1576,1576,0
20230728,175300,3349384487,1576,1576,1576,1576,0
20230728,175200,3349384487,1576,1576,1576,1576,0
20230728,175100,3349384487,1576,1576,1576,1576,18048
20230728,175000,3349384487,1576,1576,1576,1576,0
20230728,174900,3349384487,1576,1576,1576,1576,0
20230728,174800,3349384487,1576,1576,1576,1576,0
20230728,174700,3349384487,1576,1576,1576,1576,0
20230728,174600,3349384487,1576,1576,1576,1576,0
20230728,174500,3349384487,1576,1576,1576,1576,0
20230728,174400,3349384487,1576,1576,1576,1576,0
20230728,174300,3349384487,1576,1576,1576,1576,0
20230728,174200,3349384487,1576,1576,1576,1576,0
20230728,174100,3349384487,1576,1576,1576,1576,0
20230728,174000,3349384487,1576,1576,1576,1576,0
20230728,173900,3349384487,1576,1576,1576,1576,0
20230728,173800,3349384487,1576,1576,1576,1576,0
20230728,173700,3349384487,1576,1576,1576,1576,0
20230728,173600,3349384487,1576,1576,1576,1576,0
20230728,173500,3349384487,1576,1576,1576,1576,0
20230728,173400,3349384487,1576,1576,1576,1576,0
20230728,173300,3349384487,1576,1576,1576,1576,0
20230728,173200,3349384487,1576,1576,1576,1576,0
20230728,173100,3349384487,1576,1576,1576,1576,0
20230728,173000,3349384487,1576,1576,1576,1576,0
20230728,172900,3349384487,1576,1576,1576,1576,0
20230728,172800,3349384487,1576,1576,1576,1576,0
20230728,172700,3349384487,1576,1576,1576,1576,0
20230728,172600,3349384487,1576,1576,1576,1576,0
20230728,172500,3349384487,1576,1576,1576,1576,0
20230728,172400,3349384487,1576,1576,1576,1576,0
20230728,172300,3349384487,1576,1576,1576,1576,0
20230728,172200,3349384487,1576,1576,1576,1576,0
20230728,172100,3349384487,1576,1576,1576,1576,18048
20230728,172000,3349384487,1576,1576,1576,1576,0
20230728,171900,3349384487,1576,1576,1576,1576,0
20230728,171800,3349384487,1576,1576,1576,1576,0
20230728,171700,3349384487,1576,1576,1576,1576,0
20230728,171600,3349384487,1576,1576,1576,1576,0
20230728,171500,3349384487,1576,1576,1576,1576,0
20230728,171400,3349384487,1576,1576,1576,1576,0
20230728,171300,3349384487,1576,1576,1576,1576,0
20230728,171200,3349384487,1576,1576,1576,1576,0
20230728,171100,3349384487,1576,1576,1576,1576,0
20230728,171000,3349384487,1576,1576,1576,1576,0
20230728,170900,3349384487,1576,1576,1576,1576,0
20230728,170800,3349384487,1576,1576,1576,1576,0
20230728,170700,3349384487,1576,1576,1576,1576,0
20230728,170600,3349384487,1576,1576,1576,1576,0
20230728,170500,3349384487,1576,1576,1576,1576,0
20230728,170400,3349384487,1576,1576,1576,1576,0
20230728,170300,3349384487,1576,1576,1576,1576,0
20230728,170200,3349384487,1576,1576,1576,1576,0
20230728,170100,3349384487,1576,1576,1576,1576,0
20230728,170000,3349384487,1576,1576,1576,1576,0
20230728,165900,3349384487,1576,1576,1576,1576,0
20230728,165800,3349384487,1576,1576,1576,1576,0
20230728,165700,3349384487,1576,1576,1576,1576,0
20230728,165600,3349384487,1576,1576,1576,1576,0
20230728,165500,3349384487,1576,1576,1576,1576,0
20230728,165400,3349384487,1576,1576,1576,1576,0
20230728,165300,3349384487,1576,1576,1576,1576,0
20230728,165200,3349384487,1576,1576,1576,1576,0
20230728,165100,3349384487,1576,1576,1576,1576,18048
20230728,165000,3349384487,1576,1576,1576,1576,0
20230728,164900,3349384487,1576,1576,1576,1576,0
20230728,164800,3349384487,1576,1576,1576,1576,0
20230728,164700,3349384487,1576,1576,1576,1576,0
20230728,164600,3349384487,1576,1576,1576,1576,0
20230728,164500,3349384487,1576,1576,1576,1576,0
20230728,164400,3349384487,1576,1576,1576,1576,0
20230728,164300,3349384487,1576,1576,1576,1576,0
20230728,164200,3349384487,1576,1576,1576,1576,0
20230728,164100,3349384487,1576,1576,1576,1576,0
20230728,164000,3349384487,1576,1576,1576,1576,0
20230728,163900,3349384487,1576,1576,1576,1576,0
20230728,163800,3349384487,1576,1576,1576,1576,0
20230728,163700,3349384487,1576,1576,1576,1576,0
20230728,163600,3349384487,1576,1576,1576,1576,0
20230728,163500,3349384487,1576,1576,1576,1576,0
20230728,163400,3349384487,1576,1576,1576,1576,0
20230728,163300,3349384487,1576,1576,1576,1576,0
20230728,163200,3349384487,1576,1576,1576,1576,0
20230728,163100,3349384487,1576,1576,1576,1576,0
20230728,163000,3349384487,1576,1576,1576,1576,0
20230728,162900,3349384487,1576,1576,1576,1576,0
20230728,162800,3349384487,1576,1576,1576,1576,0
20230728,162700,3349384487,1576,1576,1576,1576,0
20230728,162600,3349384487,1576,1576,1576,1576,0
20230728,162500,3349384487,1576,1576,1576,1576,0
20230728,162400,3349384487,1576,1576,1576,1576,0
20230728,162300,3349384487,1576,1576,1576,1576,0
20230728,162200,3349384487,1576,1576,1576,1576,0
20230728,162100,3349384487,1576,1576,1576,1576,18048
20230728,162000,3349384487,1576,1576,1576,1576,0
20230728,161900,3349384487,1576,1576,1576,1576,0
20230728,161800,3349384487,1576,1576,1576,1576,0
20230728,161700,3349384487,1576,1576,1576,1576,0
20230728,161600,3349384487,1576,1576,1576,1576,0
20230728,161500,3349384487,1576,1576,1576,1576,0
20230728,161400,3349384487,1576,1576,1576,1576,0
20230728,161300,3349384487,1576,1576,1576,1576,0
20230728,161200,3349384487,1576,1576,1576,1576,0
20230728,161100,3349384487,1576,1576,1576,1576,0
20230728,161000,3349384487,1576,1576,1576,1576,0
20230728,160900,3349384487,1576,1576,1576,1576,0
20230728,160800,3349384487,1576,1576,1576,1576,0
20230728,160700,3349384487,1576,1576,1576,1576,0
20230728,160600,3349384487,1576,1576,1576,1576,0
20230728,160500,3349384487,1576,1576,1576,1576,0
20230728,160400,3349384487,1576,1576,1576,1576,0
20230728,160300,3349384487,1576,1576,1576,1576,0
20230728,160200,3349384487,1576,1576,1576,1576,0
20230728,160100,3349384487,1576,1576,1576,1576,0
20230728,160000,3349384487,1576,1576,1576,1576,0
20230728,155900,3349384487,1576,1576,1576,1576,0
20230728,155800,3349384487,1576,1576,1576,1576,0
20230728,155700,3349384487,1576,1576,1576,1576,0
20230728,155600,3349384487,1576,1576,1576,1576,0
20230728,155500,3349384487,1576,1576,1576,1576,0
20230728,155400,3349384487,1576,1576,1576,1576,0
20230728,155300,3349384487,1576,1576,1576,1576,0
20230728,155200,3349384487,1576,1576,1576,1576,0
20230728,155100,3349384487,1576,1576,1576,1576,18048
20230728,155000,3349384487,1576,1576,1576,1576,0
20230728,154900,3349384487,1576,1576,1576,1576,0
20230728,154800,3349384487,1576,1576,1576,1576,0
20230728,154700,3349384487,1576,1576,1576,1576,0
20230728,154600,3349384487,1576,1576,1576,1576,0
20230728,154500,3349384487,1576,1576,1576,1576,0
20230728,154400,3349384487,1576,1576,1576,1576,0
20230728,154300,3349384487,1576,1576,1576,1576,0
20230728,154200,3349384487,1576,1576,1576,1576,0
20230728,154100,3349384487,1576,1576,1576,1576,0
20230728,154000,3349384487,1576,1576,1576,1576,0
20230728,153900,3349384487,1576,1576,1576,1576,0
20230728,153800,3349384487,1576,1576,1576,1576,0
20230728,153700,3349384487,1576,1576,1576,1576,0
20230728,153600,3349384487,1576,1576,1576,1576,0
20230728,153500,3349384487,1576,1576,1576,1576,0
20230728,153400,3349384487,1576,1576,1576,1576,0
20230728,153300,3349384487,1576,1576,1576,1576,0
20230728,153200,3349384487,1576,1576,1576,1576,0
20230728,153100,3349384487,1576,1576,1576,1576,0
20230728,153000,3349384487,1576,1576,1576,1576,18048
20230728,152900,3320940839,1580,1580,1580,1580,0
20230728,152800,3320940839,1580,1580,1580,1580,0
20230728,152700,3320940839,1580,1580,1580,1580,0
20230728,152600,3320940839,1580,1580,1580,1580,0
20230728,152500,3320940839,1580,1580,1580,1580,0
20230728,152400,3320940839,1580,1580,1580,1580,0
20230728,152300,3320940839,1580,1580,1580,1580,0
20230728,152200,3320940839,1580,1580,1580,1580,0
20230728,152100,3320940839,1580,1580,1580,1580,0
20230728,152000,3320940839,1580,1580,1580,1580,0
20230728,151900,3320940839,1580,1580,1580,1580,4661
20230728,151800,3313576459,1580,1575,1580,1575,17
20230728,151700,3313549615,1580,1580,1580,1580,30
20230728,151600,3313502215,1580,1580,1580,1580,3
20230728,151500,3313497475,1580,1580,1580,1580,0
20230728,151400,3313497475,1580,1580,1580,1580,0
20230728,151300,3313497475,1580,1580,1580,1580,20
20230728,151200,3313465875,1580,1572,1580,1572,11512
20230728,151100,3295342912,1572,1572,1572,1572,547
20230728,151000,3294483028,1572,1568,1572,1568,9591
20230728,150900,3279405984,1572,1572,1572,1572,1
20230728,150800,3279404412,1568,1568,1570,1568,1881
20230728,150700,3276452902,1568,1568,1568,1568,480
20230728,150600,3275700262,1567,1567,1567,1567,1
20230728,150500,3275698695,1569,1569,1569,1569,10
20230728,150400,3275683005,1569,1569,1569,1569,1880
20230728,150300,3272733285,1567,1567,1567,1567,4508
20230728,150200,3265669249,1569,1569,1569,1569,0
20230728,150100,3265669249,1569,1569,1569,1569,50
20230728,150000,3265590799,1569,1569,1569,1567,22983
20230728,145900,3229557225,1568,1568,1568,1568,1
20230728,145800,3229555657,1568,1568,1568,1568,364
20230728,145700,3228984905,1568,1568,1568,1568,2352
20230728,145600,3225296969,1568,1568,1568,1568,500
20230728,145500,3224512969,1568,1568,1568,1568,1
20230728,145400,3224511401,1570,1570,1570,1570,0
20230728,145300,3224511401,1570,1570,1570,1570,3
20230728,145200,3224506691,1570,1570,1570,1570,50
20230728,145100,3224428191,1568,1568,1568,1568,0
20230728,145000,3224428191,1568,1568,1568,1568,0
20230728,144900,3224428191,1568,1570,1570,1568,160
20230728,144800,3224177113,1568,1568,1568,1568,306
20230728,144700,3223697305,1568,1568,1568,1568,0
20230728,144600,3223697305,1568,1568,1568,1568,0
20230728,144500,3223697305,1568,1568,1568,1568,0
20230728,144400,3223697305,1568,1568,1568,1568,0
20230728,144300,3223697305,1568,1568,1568,1568,551
20230728,144200,3222833337,1569,1568,1569,1568,504
20230728,144100,3222042565,1569,1569,1569,1569,585
20230728,144000,3221124700,1568,1568,1568,1568,0
20230728,143900,3221124700,1568,1568,1568,1568,0
20230728,143800,3221124700,1568,1568,1568,1568,856
20230728,143700,3219782492,1568,1568,1568,1568,0
20230728,143600,3219782492,1568,1568,1568,1568,0
20230728,143500,3219782492,1568,1568,1568,1568,30
20230728,143400,3219735452,1568,1568,1568,1568,1
20230728,143300,3219733884,1568,1568,1568,1568,1601
20230728,143200,3217223516,1568,1568,1568,1568,0
20230728,143100,3217223516,1568,1568,1568,1568,4687
20230728,143000,3209874300,1568,1568,1568,1568,5864
20230728,142900,3200679548,1567,1567,1567,1567,0
20230728,142800,3200679548,1567,1567,1567,1567,526
20230728,142700,3199855306,1567,1567,1567,1567,854
20230728,142600,3198517088,1568,1568,1568,1568,1427
20230728,142500,3196279552,1567,1568,1568,1567,1582
20230728,142400,3193799359,1568,1568,1568,1568,782
20230728,142300,3192573183,1570,1570,1570,1570,1191
20230728,142200,3190703313,1572,1572,1572,1572,0
20230728,142100,3190703313,1572,1570,1572,1570,2
20230728,142000,3190700171,1570,1570,1570,1570,4612
20230728,141900,3183459331,1573,1573,1573,1573,93
20230728,141800,3183313042,1570,1570,1573,1570,15397
20230728,141700,3159139706,1575,1575,1575,1575,650
20230728,141600,3158115956,1575,1575,1575,1575,0
20230728,141500,3158115956,1575,1573,1575,1573,929
20230728,141400,3156654635,1576,1576,1576,1576,301
20230728,141300,3156180259,1576,1576,1576,1576,0
20230728,141200,3156180259,1576,1572,1576,1570,762
20230728,141100,3154983423,1572,1574,1575,1572,405
20230728,141000,3154346734,1572,1573,1576,1572,1612
20230728,140900,3151811187,1576,1576,1576,1576,1111
20230728,140800,3150060251,1577,1577,1577,1577,11
20230728,140700,3150042904,1573,1577,1577,1573,1093
20230728,140600,3148323575,1572,1572,1572,1572,1
20230728,140500,3148322003,1578,1572,1578,1572,97
20230728,140400,3148169231,1578,1578,1578,1578,0
20230728,140300,3148169231,1578,1578,1578,1578,635
20230728,140200,3147167201,1579,1579,1579,1579,0
20230728,140100,3147167201,1579,1579,1579,1579,10
20230728,140000,3147151411,1579,1579,1579,1579,0
20230728,135900,3147151411,1579,1579,1579,1579,0
20230728,135800,3147151411,1579,1579,1579,1579,0
20230728,135700,3147151411,1579,1579,1579,1579,0
20230728,135600,3147151411,1579,1579,1579,1579,0
20230728,135500,3147151411,1579,1579,1579,1579,0
20230728,135400,3147151411,1579,1579,1579,1579,741
20230728,135300,3145981372,1579,1579,1579,1579,0
20230728,135200,3145981372,1579,1579,1579,1579,0
20230728,135100,3145981372,1579,1572,1579,1572,6
20230728,135000,3145971905,1579,1579,1579,1579,0
20230728,134900,3145971905,1579,1572,1579,1572,103
20230728,134800,3145809968,1572,1575,1575,1572,18
20230728,134700,3145781642,1579,1579,1579,1579,0
20230728,134600,3145781642,1579,1579,1579,1579,10
20230728,134500,3145765852,1579,1579,1579,1579,0
20230728,134400,3145765852,1579,1579,1579,1579,0
20230728,134300,3145765852,1579,1572,1579,1572,3898
20230728,134200,3139638175,1580,1580,1580,1580,0
20230728,134100,3139638175,1580,1580,1580,1580,35
20230728,134000,3139582875,1580,1578,1580,1578,5001
20230728,133900,3131691014,1578,1578,1578,1578,11
20230728,133800,3131673656,1578,1578,1578,1578,0
20230728,133700,3131673656,1578,1578,1578,1578,0
20230728,133600,3131673656,1578,1578,1578,1578,0
20230728,133500,3131673656,1578,1578,1578,1578,24
20230728,133400,3131635784,1578,1570,1578,1570,362
20230728,133300,3131067104,1575,1575,1575,1575,0
20230728,133200,3131067104,1575,1575,1575,1575,0
20230728,133100,3131067104,1575,1570,1575,1570,520
20230728,133000,3130248204,1575,1575,1575,1575,10
20230728,132900,3130232454,1575,1575,1575,1575,0
20230728,132800,3130232454,1575,1575,1575,1575,0
20230728,132700,3130232454,1575,1570,1575,1570,910
20230728,132600,3128803704,1575,1575,1575,1575,50
20230728,132500,3128724954,1575,1574,1575,1574,520
20230728,132400,3127906455,1575,1575,1575,1575,0
20230728,132300,3127906455,1575,1575,1575,1575,0
20230728,132200,3127906455,1575,1575,1575,1575,0
20230728,132100,3127906455,1575,1575,1575,1575,0
20230728,132000,3127906455,1575,1575,1575,1575,0
20230728,131900,3127906455,1575,1575,1575,1575,2
20230728,131800,3127903305,1568,1577,1577,1568,770
20230728,131700,3126692810,1575,1568,1575,1568,11566
20230728,131600,3108484141,1574,1570,1574,1568,2111
20230728,131500,3105169865,1575,1575,1575,1575,0
20230728,131400,3105169865,1575,1575,1575,1575,8
20230728,131300,3105157265,1572,1572,1572,1572,2
20230728,131200,3105154121,1575,1575,1575,1575,10
20230728,131100,3105138371,1570,1570,1570,1568,10008
20230728,131000,3089425827,1569,1569,1569,1569,366
20230728,130900,3088851573,1569,1569,1569,1569,203
20230728,130800,3088533066,1569,1569,1569,1569,2
20230728,130700,3088529928,1569,1569,1569,1569,2
20230728,130600,3088526790,1569,1567,1569,1567,492
20230728,130500,3087754846,1569,1569,1569,1567,513
20230728,130400,3086950949,1568,1568,1568,1568,400
20230728,130300,3086323749,1569,1568,1569,1568,654
20230728,130200,3085298273,1568,1568,1568,1568,2
20230728,130100,3085295137,1568,1568,1568,1568,0
20230728,130000,3085295137,1568,1568,1568,1568,1226
20230728,125900,3083372769,1568,1568,1568,1568,10
20230728,125800,3083357089,1568,1568,1568,1568,4
20230728,125700,3083350817,1570,1570,1570,1570,297
20230728,125600,3082884527,1570,1570,1570,1570,201
20230728,125500,3082568957,1570,1570,1570,1570,2
20230728,125400,3082565817,1575,1575,1575,1575,0
20230728,125300,3082565817,1575,1574,1575,1574,150
20230728,125200,3082329587,1576,1576,1576,1576,0
20230728,125100,3082329587,1576,1569,1577,1569,1145
20230728,125000,3080532864,1578,1569,1578,1569,1843
20230728,124900,3077641188,1568,1569,1569,1568,3713
20230728,124800,3071818704,1570,1570,1570,1570,500
20230728,124700,3071033704,1577,1577,1577,1577,0
20230728,124600,3071033704,1577,1569,1577,1569,5738
20230728,124500,3062026688,1570,1570,1577,1570,678
20230728,124400,3060962221,1577,1576,1577,1570,1447
20230728,124300,3058690282,1576,1576,1576,1576,2
20230728,124200,3058687130,1571,1576,1576,1571,3
20230728,124100,3058682412,1578,1578,1578,1578,0
20230728,124000,3058682412,1578,1578,1578,1578,0
20230728,123900,3058682412,1578,1578,1578,1578,0
20230728,123800,3058682412,1578,1578,1578,1578,0
20230728,123700,3058682412,1578,1578,1578,1578,0
20230728,123600,3058682412,1578,1578,1578,1578,0
20230728,123500,3058682412,1578,1578,1578,1578,0
20230728,123400,3058682412,1578,1568,1578,1568,1014
20230728,123300,3057092330,1578,1569,1578,1569,1003
20230728,123200,3055518596,1570,1569,1570,1569,5703
20230728,123100,3046565589,1569,1569,1569,1569,1
20230728,123000,3046564020,1569,1569,1569,1569,300
20230728,122900,3046093320,1568,1568,1568,1568,0
20230728,122800,3046093320,1568,1569,1569,1568,741
20230728,122700,3044930692,1568,1568,1568,1568,0
20230728,122600,3044930692,1568,1568,1568,1568,0
20230728,122500,3044930692,1568,1569,1570,1567,10551
20230728,122400,3028370294,1569,1573,1573,1569,31269
20230728,122300,2979276916,1578,1578,1578,1578,0
20230728,122200,2979276916,1578,1578,1578,1578,0
20230728,122100,2979276916,1578,1578,1578,1578,0
20230728,122000,2979276916,1578,1578,1578,1578,2
20230728,121900,2979273760,1573,1578,1578,1573,51
20230728,121800,2979193287,1578,1578,1578,1578,0
20230728,121700,2979193287,1578,1573,1578,1573,66
20230728,121600,2979089459,1578,1578,1578,1578,0
20230728,121500,2979089459,1578,1573,1578,1573,26
20230728,121400,2979048551,1578,1578,1578,1578,1
20230728,121300,2979046973,1578,1578,1578,1578,18
20230728,121200,2979018569,1574,1574,1574,1574,0
20230728,121100,2979018569,1574,1574,1574,1574,10686
20230728,121000,2962198805,1575,1578,1578,1575,1519
20230728,120900,2959804826,1578,1578,1578,1578,0
20230728,120800,2959804826,1578,1578,1578,1578,18
20230728,120700,2959776422,1575,1575,1575,1575,5516
20230728,120600,2951088722,1578,1576,1578,1576,1001
20230728,120500,2949509146,1577,1578,1578,1577,3738
20230728,120400,2943612629,1578,1578,1578,1578,0
20230728,120300,2943612629,1578,1578,1578,1578,2
20230728,120200,2943609473,1578,1578,1578,1578,0
20230728,120100,2943609473,1578,1578,1578,1578,4
20230728,120000,2943603161,1578,1578,1578,1578,300
20230728,115900,2943129761,1578,1578,1578,1578,0
20230728,115800,2943129761,1578,1578,1578,1578,134
20230728,115700,2942918309,1578,1578,1578,1578,0
20230728,115600,2942918309,1578,1578,1578,1578,100
20230728,115500,2942760509,1578,1578,1578,1578,0
20230728,115400,2942760509,1578,1578,1578,1578,21
20230728,115300,2942727371,1578,1579,1579,1578,3312
20230728,115200,2937498033,1579,1579,1579,1579,2
20230728,115100,2937494875,1579,1580,1580,1579,3270
20230728,115000,2932329567,1583,1583,1583,1583,0
20230728,114900,2932329567,1583,1580,1583,1580,26
20230728,114800,2932288475,1583,1583,1583,1583,4
20230728,114700,2932282143,1583,1583,1583,1583,0
20230728,114600,2932282143,1583,1583,1583,1583,0
20230728,114500,2932282143,1583,1583,1583,1583,62
20230728,114400,2932183997,1584,1584,1584,1584,0
20230728,114300,2932183997,1584,1580,1584,1579,505
20230728,114200,2931386379,1580,1580,1580,1580,0
20230728,114100,2931386379,1580,1580,1580,1580,0
20230728,114000,2931386379,1580,1580,1580,1580,1
20230728,113900,2931384799,1583,1583,1583,1583,6000
20230728,113800,2921886799,1580,1580,1580,1580,0
20230728,113700,2921886799,1580,1580,1580,1580,0
20230728,113600,2921886799,1580,1580,1580,1580,3
20230728,113500,2921882059,1580,1580,1580,1580,241
20230728,113400,2921501279,1580,1580,1580,1580,0
20230728,113300,2921501279,1580,1579,1584,1579,571
20230728,113200,2920599415,1579,1581,1585,1579,1438
20230728,113100,2918328431,1580,1581,1581,1580,1390
20230728,113000,2916131760,1586,1586,1586,1586,0
20230728,112900,2916131760,1586,1580,1586,1580,138
20230728,112800,2915913677,1580,1580,1580,1580,0
20230728,112700,2915913677,1580,1585,1585,1580,631
20230728,112600,2914916663,1585,1585,1585,1585,7
20230728,112500,2914905568,1584,1584,1584,1584,1000
20230728,112400,2913321568,1584,1584,1584,1584,3000
20230728,112300,2908569568,1584,1584,1584,1584,1449
20230728,112200,2906274352,1584,1588,1588,1584,5
20230728,112100,2906266422,1589,1585,1589,1585,13
20230728,112000,2906245808,1586,1587,1589,1586,6
20230728,111900,2906236282,1586,1588,1589,1586,1604
20230728,111800,2903690732,1589,1585,1589,1584,5
20230728,111700,2903682802,1586,1584,1588,1584,10
20230728,111600,2903666942,1585,1588,1588,1585,22
20230728,111500,2903632020,1588,1588,1588,1588,2
20230728,111400,2903628844,1588,1587,1588,1587,558
20230728,111300,2902743075,1584,1584,1584,1584,1
20230728,111200,2902741491,1589,1589,1589,1589,1499
20230728,111100,2900359580,1589,1591,1591,1585,112
20230728,111000,2900181411,1592,1592,1592,1592,81
20230728,110900,2900052459,1592,1585,1592,1583,5048
20230728,110800,2892051334,1585,1582,1585,1582,11278
20230728,110700,2874182980,1584,1581,1584,1577,175
20230728,110600,2873906308,1584,1585,1591,1584,40
20230728,110500,2873842898,1585,1575,1585,1575,9531
20230728,110400,2858813279,1581,1581,1581,1576,310
20230728,110300,2858324075,1585,1585,1585,1585,0
20230728,110200,2858324075,1585,1581,1585,1580,1007
20230728,110100,2856732988,1582,1579,1585,1579,4
20230728,110000,2856726660,1585,1602,1602,1577,1654
20230728,105900,2854111256,1602,1584,1602,1584,3117
20230728,105800,2849167682,1584,1581,1585,1573,7174
20230728,105700,2837856733,1580,1570,1580,1570,10538
20230728,105600,2821267307,1570,1568,1570,1566,26519
20230728,105500,2779702822,1568,1568,1568,1568,157
20230728,105400,2779456646,1567,1567,1567,1567,0
20230728,105300,2779456646,1567,1567,1567,1567,1856
20230728,105200,2776548294,1567,1567,1567,1567,1
20230728,105100,2776546727,1567,1568,1568,1567,2115
20230728,105000,2773230408,1568,1568,1568,1568,0
20230728,104900,2773230408,1568,1568,1568,1568,630
20230728,104800,2772242568,1568,1568,1568,1568,1
20230728,104700,2772241000,1568,1568,1568,1568,4
20230728,104600,2772234728,1568,1570,1572,1567,1875
20230728,104500,2769290951,1570,1567,1573,1567,2906
20230728,104400,2764729317,1567,1567,1573,1567,1016
20230728,104300,2763134185,1567,1567,1567,1566,14436
20230728,104200,2740519151,1567,1567,1567,1567,20
20230728,104100,2740487811,1566,1567,1567,1566,5910
20230728,104000,2731232651,1566,1571,1571,1566,8825
20230728,103900,2717379144,1570,1573,1573,1570,10927
20230728,103800,2700213510,1579,1571,1579,1571,57
20230728,103700,2700123515,1576,1579,1579,1570,16029
20230728,103600,2674933303,1576,1575,1580,1575,4466
20230728,103500,2667899308,1575,1575,1575,1575,5000
20230728,103400,2660024308,1574,1574,1574,1574,31
20230728,103300,2659975514,1581,1574,1581,1574,10472
20230728,103200,2643432579,1574,1574,1574,1573,2808
20230728,103100,2639012788,1574,1575,1575,1574,1213
20230728,103000,2637103516,1574,1575,1575,1573,2965
20230728,102900,2632437484,1575,1587,1587,1575,100165
20230728,102800,2473709712,1587,1591,1595,1587,16990
20230728,102700,2446720772,1591,1595,1595,1591,909
20230728,102600,2445272162,1595,1594,1596,1593,390
20230728,102500,2444650801,1596,1596,1596,1596,334
20230728,102400,2444117737,1596,1595,1596,1593,463
20230728,102300,2443379212,1596,1596,1596,1596,1
20230728,102200,2443377616,1596,1596,1596,1596,5
20230728,102100,2443369636,1596,1593,1596,1593,581
20230728,102000,2442444100,1596,1598,1598,1595,3555
20230728,101900,2436773662,1601,1598,1601,1598,5129
20230728,101800,2428565999,1599,1600,1602,1599,11422
20230728,101700,2410290567,1600,1600,1600,1599,2826
20230728,101600,2405769567,1600,1600,1600,1598,17777
20230728,101500,2377326477,1600,1599,1600,1599,3466
20230728,101400,2371784211,1599,1595,1599,1595,731
20230728,101300,2370616634,1597,1597,1597,1593,2581
20230728,101200,2366502447,1596,1597,1597,1595,362
20230728,101100,2365924371,1597,1598,1600,1594,2298
20230728,101000,2362251959,1598,1590,1598,1590,26
20230728,100900,2362210421,1590,1592,1600,1590,18133
20230728,100800,2333327950,1593,1593,1598,1592,5801
20230728,100700,2324088619,1593,1597,1598,1592,14391
20230728,100600,2301168370,1593,1592,1598,1592,4454
20230728,100500,2294060357,1593,1593,1593,1593,613
20230728,100400,2293083848,1593,1591,1593,1591,1194
20230728,100300,2291183017,1592,1588,1592,1588,231
20230728,100200,2290815917,1589,1590,1593,1589,962
20230728,100100,2289286555,1593,1598,1598,1592,894
20230728,100000,2287863214,1594,1591,1600,1590,7222
20230728,095900,2276353859,1589,1599,1599,1589,6565
20230728,095800,2265901118,1599,1589,1599,1589,9047
20230728,095700,2251474965,1588,1588,1588,1588,4147
20230728,095600,2244889529,1594,1589,1595,1588,7743
20230728,095500,2232586972,1588,1589,1595,1585,13202
20230728,095400,2211650441,1589,1587,1594,1585,2815
20230728,095300,2207176720,1587,1586,1595,1585,66358
20230728,095200,2101964925,1595,1590,1595,1586,5313
20230728,095100,2093528180,1590,1587,1590,1586,6203
20230728,095000,2083681310,1586,1597,1597,1586,38760
20230728,094900,2022047219,1597,1598,1598,1597,41
20230728,094800,2021981702,1599,1596,1599,1591,32030
20230728,094700,1970998692,1599,1594,1599,1593,6777
20230728,094600,1960200509,1595,1599,1599,1595,19881
20230728,094500,1928468655,1600,1600,1600,1598,789
20230728,094400,1927206616,1600,1600,1605,1600,11067
20230728,094300,1909489372,1600,1595,1600,1595,1447
20230728,094200,1907180849,1595,1598,1598,1595,7084
20230728,094100,1895873291,1597,1600,1603,1597,8034
20230728,094000,1883024540,1600,1607,1607,1600,25722
20230728,093900,1841774386,1608,1618,1620,1608,23982
20230728,093800,1803086983,1620,1622,1622,1619,5073
20230728,093700,1794873721,1625,1612,1626,1612,6604
20230728,093600,1784188931,1611,1629,1629,1611,49424
20230728,093500,1704018572,1626,1630,1639,1626,52360
20230728,093400,1618798676,1630,1634,1634,1630,14112
20230728,093300,1595784915,1634,1637,1637,1634,54105
20230728,093200,1507318081,1639,1639,1644,1638,7575
20230728,093100,1494904997,1641,1640,1641,1639,6974
20230728,093000,1483467724,1639,1641,1644,1639,12506
20230728,092900,1462957208,1641,1640,1646,1640,854
20230728,092800,1461555134,1640,1641,1648,1640,1228
20230728,092700,1459540161,1648,1641,1648,1640,1203
20230728,092600,1457565140,1641,1644,1651,1638,22208
20230728,092500,1420932670,1638,1645,1645,1638,1219
20230728,092400,1418928078,1645,1637,1646,1636,17701
20230728,092300,1389924020,1637,1646,1647,1637,24780
20230728,092200,1349242208,1646,1648,1650,1646,16629
20230728,092100,1321828263,1649,1654,1654,1649,14376
20230728,092000,1298108961,1655,1650,1655,1649,25034
20230728,091900,1256732361,1650,1650,1653,1649,4676
20230728,091800,1249016020,1650,1649,1652,1648,14588
20230728,091700,1224959901,1649,1650,1655,1649,9986
20230728,091600,1208473113,1650,1658,1662,1650,29161
20230728,091500,1160224234,1658,1662,1666,1651,63630
20230728,091400,1054486350,1662,1666,1668,1662,53292
20230728,091300,965718748,1665,1644,1666,1644,209979
20230728,091200,619228248,1640,1643,1644,1636,18243
20230728,091100,589266406,1642,1638,1644,1638,44578
20230728,091000,516051621,1638,1622,1638,1622,15001
20230728,090900,491609020,1622,1621,1622,1621,1032
20230728,090800,489935280,1621,1621,1622,1621,13030
20230728,090700,468813130,1621,1623,1625,1621,3232
20230728,090600,463568620,1623,1631,1631,1623,3269
20230728,090500,458252059,1632,1627,1633,1621,7088
20230728,090400,446715711,1628,1637,1644,1628,43168
20230728,090300,375905345,1641,1643,1644,1620,119943
20230728,090200,180400505,1640,1615,1643,1615,70633
20230728,090100,65589901,1613,1604,1615,1604,18193
20230728,090000,36316627,1604,1587,1604,1585,21210