stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,185500,366495708,1674,1674,1674,1674,3475
20230727,185400,366495708,1674,1674,1674,1674,0
20230727,185300,366495708,1674,1674,1674,1674,0
20230727,185200,366495708,1674,1674,1674,1674,0
20230727,185100,366495708,1674,1674,1674,1674,0
20230727,185000,366495708,1674,1674,1674,1674,0
20230727,184900,366495708,1674,1674,1674,1674,0
20230727,184800,366495708,1674,1674,1674,1674,0
20230727,184700,366495708,1674,1674,1674,1674,0
20230727,184600,366495708,1674,1674,1674,1674,0
20230727,184500,366495708,1674,1674,1674,1674,0
20230727,184400,366495708,1674,1674,1674,1674,0
20230727,184300,366495708,1674,1674,1674,1674,0
20230727,184200,366495708,1674,1674,1674,1674,0
20230727,184100,366495708,1674,1674,1674,1674,0
20230727,184000,366495708,1674,1674,1674,1674,0
20230727,183900,366495708,1674,1674,1674,1674,0
20230727,183800,366495708,1674,1674,1674,1674,0
20230727,183700,366495708,1674,1674,1674,1674,0
20230727,183600,366495708,1674,1674,1674,1674,0
20230727,183500,366495708,1674,1674,1674,1674,0
20230727,183400,366495708,1674,1674,1674,1674,0
20230727,183300,366495708,1674,1674,1674,1674,0
20230727,183200,366495708,1674,1674,1674,1674,0
20230727,183100,366495708,1674,1674,1674,1674,0
20230727,183000,366495708,1674,1674,1674,1674,0
20230727,182900,366495708,1674,1674,1674,1674,0
20230727,182800,366495708,1674,1674,1674,1674,0
20230727,182700,366495708,1674,1674,1674,1674,0
20230727,182600,366495708,1674,1674,1674,1674,0
20230727,182500,366495708,1674,1674,1674,1674,3475
20230727,182400,366495708,1674,1674,1674,1674,0
20230727,182300,366495708,1674,1674,1674,1674,0
20230727,182200,366495708,1674,1674,1674,1674,0
20230727,182100,366495708,1674,1674,1674,1674,0
20230727,182000,366495708,1674,1674,1674,1674,0
20230727,181900,366495708,1674,1674,1674,1674,0
20230727,181800,366495708,1674,1674,1674,1674,0
20230727,181700,366495708,1674,1674,1674,1674,0
20230727,181600,366495708,1674,1674,1674,1674,0
20230727,181500,366495708,1674,1674,1674,1674,0
20230727,181400,366495708,1674,1674,1674,1674,0
20230727,181300,366495708,1674,1674,1674,1674,0
20230727,181200,366495708,1674,1674,1674,1674,0
20230727,181100,366495708,1674,1674,1674,1674,0
20230727,181000,366495708,1674,1674,1674,1674,0
20230727,180900,366495708,1674,1674,1674,1674,0
20230727,180800,366495708,1674,1674,1674,1674,0
20230727,180700,366495708,1674,1674,1674,1674,0
20230727,180600,366495708,1674,1674,1674,1674,0
20230727,180500,366495708,1674,1674,1674,1674,0
20230727,180400,366495708,1674,1674,1674,1674,0
20230727,180300,366495708,1674,1674,1674,1674,0
20230727,180200,366495708,1674,1674,1674,1674,0
20230727,180100,366495708,1674,1674,1674,1674,0
20230727,180000,366495708,1674,1674,1674,1674,0
20230727,175900,366495708,1674,1674,1674,1674,0
20230727,175800,366495708,1674,1674,1674,1674,0
20230727,175700,366495708,1674,1674,1674,1674,0
20230727,175600,366495708,1674,1674,1674,1674,0
20230727,175500,366495708,1674,1674,1674,1674,3475
20230727,175400,366495708,1674,1674,1674,1674,0
20230727,175300,366495708,1674,1674,1674,1674,0
20230727,175200,366495708,1674,1674,1674,1674,0
20230727,175100,366495708,1674,1674,1674,1674,0
20230727,175000,366495708,1674,1674,1674,1674,0
20230727,174900,366495708,1674,1674,1674,1674,0
20230727,174800,366495708,1674,1674,1674,1674,0
20230727,174700,366495708,1674,1674,1674,1674,0
20230727,174600,366495708,1674,1674,1674,1674,0
20230727,174500,366495708,1674,1674,1674,1674,0
20230727,174400,366495708,1674,1674,1674,1674,0
20230727,174300,366495708,1674,1674,1674,1674,0
20230727,174200,366495708,1674,1674,1674,1674,0
20230727,174100,366495708,1674,1674,1674,1674,0
20230727,174000,366495708,1674,1674,1674,1674,0
20230727,173900,366495708,1674,1674,1674,1674,0
20230727,173800,366495708,1674,1674,1674,1674,0
20230727,173700,366495708,1674,1674,1674,1674,0
20230727,173600,366495708,1674,1674,1674,1674,0
20230727,173500,366495708,1674,1674,1674,1674,0
20230727,173400,366495708,1674,1674,1674,1674,0
20230727,173300,366495708,1674,1674,1674,1674,0
20230727,173200,366495708,1674,1674,1674,1674,0
20230727,173100,366495708,1674,1674,1674,1674,0
20230727,173000,366495708,1674,1674,1674,1674,0
20230727,172900,366495708,1674,1674,1674,1674,0
20230727,172800,366495708,1674,1674,1674,1674,0
20230727,172700,366495708,1674,1674,1674,1674,0
20230727,172600,366495708,1674,1674,1674,1674,0
20230727,172500,366495708,1674,1674,1674,1674,3475
20230727,172400,366495708,1674,1674,1674,1674,0
20230727,172300,366495708,1674,1674,1674,1674,0
20230727,172200,366495708,1674,1674,1674,1674,0
20230727,172100,366495708,1674,1674,1674,1674,0
20230727,172000,366495708,1674,1674,1674,1674,0
20230727,171900,366495708,1674,1674,1674,1674,0
20230727,171800,366495708,1674,1674,1674,1674,0
20230727,171700,366495708,1674,1674,1674,1674,0
20230727,171600,366495708,1674,1674,1674,1674,0
20230727,171500,366495708,1674,1674,1674,1674,0
20230727,171400,366495708,1674,1674,1674,1674,0
20230727,171300,366495708,1674,1674,1674,1674,0
20230727,171200,366495708,1674,1674,1674,1674,0
20230727,171100,366495708,1674,1674,1674,1674,0
20230727,171000,366495708,1674,1674,1674,1674,0
20230727,170900,366495708,1674,1674,1674,1674,0
20230727,170800,366495708,1674,1674,1674,1674,0
20230727,170700,366495708,1674,1674,1674,1674,0
20230727,170600,366495708,1674,1674,1674,1674,0
20230727,170500,366495708,1674,1674,1674,1674,0
20230727,170400,366495708,1674,1674,1674,1674,0
20230727,170300,366495708,1674,1674,1674,1674,0
20230727,170200,366495708,1674,1674,1674,1674,0
20230727,170100,366495708,1674,1674,1674,1674,0
20230727,170000,366495708,1674,1674,1674,1674,0
20230727,165900,366495708,1674,1674,1674,1674,0
20230727,165800,366495708,1674,1674,1674,1674,0
20230727,165700,366495708,1674,1674,1674,1674,0
20230727,165600,366495708,1674,1674,1674,1674,0
20230727,165500,366495708,1674,1674,1674,1674,3475
20230727,165400,366495708,1674,1674,1674,1674,0
20230727,165300,366495708,1674,1674,1674,1674,0
20230727,165200,366495708,1674,1674,1674,1674,0
20230727,165100,366495708,1674,1674,1674,1674,0
20230727,165000,366495708,1674,1674,1674,1674,0
20230727,164900,366495708,1674,1674,1674,1674,0
20230727,164800,366495708,1674,1674,1674,1674,0
20230727,164700,366495708,1674,1674,1674,1674,0
20230727,164600,366495708,1674,1674,1674,1674,0
20230727,164500,366495708,1674,1674,1674,1674,0
20230727,164400,366495708,1674,1674,1674,1674,0
20230727,164300,366495708,1674,1674,1674,1674,0
20230727,164200,366495708,1674,1674,1674,1674,0
20230727,164100,366495708,1674,1674,1674,1674,0
20230727,164000,366495708,1674,1674,1674,1674,0
20230727,163900,366495708,1674,1674,1674,1674,0
20230727,163800,366495708,1674,1674,1674,1674,0
20230727,163700,366495708,1674,1674,1674,1674,0
20230727,163600,366495708,1674,1674,1674,1674,0
20230727,163500,366495708,1674,1674,1674,1674,0
20230727,163400,366495708,1674,1674,1674,1674,0
20230727,163300,366495708,1674,1674,1674,1674,0
20230727,163200,366495708,1674,1674,1674,1674,0
20230727,163100,366495708,1674,1674,1674,1674,0
20230727,163000,366495708,1674,1674,1674,1674,0
20230727,162900,366495708,1674,1674,1674,1674,0
20230727,162800,366495708,1674,1674,1674,1674,0
20230727,162700,366495708,1674,1674,1674,1674,0
20230727,162600,366495708,1674,1674,1674,1674,0
20230727,162500,366495708,1674,1674,1674,1674,3475
20230727,162400,366495708,1674,1674,1674,1674,0
20230727,162300,366495708,1674,1674,1674,1674,0
20230727,162200,366495708,1674,1674,1674,1674,0
20230727,162100,366495708,1674,1674,1674,1674,0
20230727,162000,366495708,1674,1674,1674,1674,0
20230727,161900,366495708,1674,1674,1674,1674,0
20230727,161800,366495708,1674,1674,1674,1674,0
20230727,161700,366495708,1674,1674,1674,1674,0
20230727,161600,366495708,1674,1674,1674,1674,0
20230727,161500,366495708,1674,1674,1674,1674,0
20230727,161400,366495708,1674,1674,1674,1674,0
20230727,161300,366495708,1674,1674,1674,1674,0
20230727,161200,366495708,1674,1674,1674,1674,0
20230727,161100,366495708,1674,1674,1674,1674,0
20230727,161000,366495708,1674,1674,1674,1674,0
20230727,160900,366495708,1674,1674,1674,1674,0
20230727,160800,366495708,1674,1674,1674,1674,0
20230727,160700,366495708,1674,1674,1674,1674,0
20230727,160600,366495708,1674,1674,1674,1674,0
20230727,160500,366495708,1674,1674,1674,1674,0
20230727,160400,366495708,1674,1674,1674,1674,0
20230727,160300,366495708,1674,1674,1674,1674,0
20230727,160200,366495708,1674,1674,1674,1674,0
20230727,160100,366495708,1674,1674,1674,1674,0
20230727,160000,366495708,1674,1674,1674,1674,0
20230727,155900,366495708,1674,1674,1674,1674,0
20230727,155800,366495708,1674,1674,1674,1674,0
20230727,155700,366495708,1674,1674,1674,1674,0
20230727,155600,366495708,1674,1674,1674,1674,0
20230727,155500,366495708,1674,1674,1674,1674,3475
20230727,155400,366495708,1674,1674,1674,1674,0
20230727,155300,366495708,1674,1674,1674,1674,0
20230727,155200,366495708,1674,1674,1674,1674,0
20230727,155100,366495708,1674,1674,1674,1674,0
20230727,155000,366495708,1674,1674,1674,1674,0
20230727,154900,366495708,1674,1674,1674,1674,0
20230727,154800,366495708,1674,1674,1674,1674,0
20230727,154700,366495708,1674,1674,1674,1674,0
20230727,154600,366495708,1674,1674,1674,1674,0
20230727,154500,366495708,1674,1674,1674,1674,0
20230727,154400,366495708,1674,1674,1674,1674,0
20230727,154300,366495708,1674,1674,1674,1674,0
20230727,154200,366495708,1674,1674,1674,1674,0
20230727,154100,366495708,1674,1674,1674,1674,0
20230727,154000,366495708,1674,1674,1674,1674,0
20230727,153900,366495708,1674,1674,1674,1674,0
20230727,153800,366495708,1674,1674,1674,1674,0
20230727,153700,366495708,1674,1674,1674,1674,0
20230727,153600,366495708,1674,1674,1674,1674,0
20230727,153500,366495708,1674,1674,1674,1674,0
20230727,153400,366495708,1674,1674,1674,1674,0
20230727,153300,366495708,1674,1674,1674,1674,0
20230727,153200,366495708,1674,1674,1674,1674,0
20230727,153100,366495708,1674,1674,1674,1674,0
20230727,153000,366495708,1674,1674,1674,1674,3475
20230727,152900,360678558,1692,1692,1692,1692,0
20230727,152800,360678558,1692,1692,1692,1692,0
20230727,152700,360678558,1692,1692,1692,1692,0
20230727,152600,360678558,1692,1692,1692,1692,0
20230727,152500,360678558,1692,1692,1692,1692,0
20230727,152400,360678558,1692,1692,1692,1692,0
20230727,152300,360678558,1692,1692,1692,1692,0
20230727,152200,360678558,1692,1692,1692,1692,0
20230727,152100,360678558,1692,1692,1692,1692,0
20230727,152000,360678558,1692,1692,1692,1692,0
20230727,151900,360678558,1692,1692,1692,1692,80
20230727,151800,360543198,1683,1693,1693,1682,293
20230727,151700,360050070,1693,1693,1693,1693,11
20230727,151600,360031447,1693,1693,1693,1693,222
20230727,151500,359655601,1693,1693,1693,1693,11
20230727,151400,359636978,1693,1677,1693,1677,14
20230727,151300,359613308,1694,1694,1694,1694,22
20230727,151200,359576040,1694,1694,1694,1694,226
20230727,151100,359193196,1694,1694,1695,1669,15107
20230727,151000,333847051,1694,1697,1698,1677,6397
20230727,150900,323054145,1698,1699,1699,1693,287
20230727,150800,322567484,1699,1698,1699,1697,16
20230727,150700,322540304,1698,1700,1700,1698,1582
20230727,150600,319852079,1700,1700,1700,1700,13
20230727,150500,319829979,1698,1698,1700,1698,14
20230727,150400,319806185,1701,1701,1701,1701,11
20230727,150300,319787474,1701,1701,1701,1698,59
20230727,150200,319687220,1698,1701,1701,1698,97
20230727,150100,319522511,1701,1701,1701,1701,10
20230727,150000,319505501,1701,1702,1702,1701,1759
20230727,145900,316511942,1701,1701,1701,1701,0
20230727,145800,316511942,1701,1701,1701,1701,0
20230727,145700,316511942,1701,1701,1701,1701,0
20230727,145600,316511942,1701,1701,1701,1701,50
20230727,145500,316426892,1701,1701,1701,1701,0
20230727,145400,316426892,1701,1701,1701,1701,32
20230727,145300,316372460,1700,1701,1701,1700,12
20230727,145200,316352049,1700,1701,1701,1700,16
20230727,145100,316324837,1701,1701,1701,1701,11
20230727,145000,316306126,1700,1700,1701,1700,111
20230727,144900,316117419,1700,1701,1701,1700,146
20230727,144800,315869078,1701,1701,1701,1701,0
20230727,144700,315869078,1701,1701,1701,1701,134
20230727,144600,315641144,1703,1703,1703,1703,0
20230727,144500,315641144,1703,1703,1703,1703,0
20230727,144400,315641144,1703,1705,1705,1703,114
20230727,144300,315446982,1705,1703,1705,1703,11
20230727,144200,315428229,1705,1705,1705,1705,855
20230727,144100,313970454,1709,1709,1709,1709,0
20230727,144000,313970454,1709,1709,1709,1709,0
20230727,143900,313970454,1709,1704,1709,1704,450
20230727,143800,313202060,1703,1703,1703,1703,0
20230727,143700,313202060,1703,1703,1703,1703,0
20230727,143600,313202060,1703,1702,1703,1702,1902
20230727,143500,309963454,1702,1701,1702,1701,523
20230727,143400,309073331,1701,1701,1701,1701,0
20230727,143300,309073331,1701,1701,1701,1701,113
20230727,143200,308881118,1702,1702,1702,1702,1
20230727,143100,308879416,1703,1703,1703,1703,0
20230727,143000,308879416,1703,1703,1703,1703,0
20230727,142900,308879416,1703,1703,1703,1703,0
20230727,142800,308879416,1703,1703,1703,1703,1
20230727,142700,308877713,1702,1702,1702,1702,0
20230727,142600,308877713,1702,1702,1702,1702,1199
20230727,142500,306837015,1702,1702,1702,1702,0
20230727,142400,306837015,1702,1702,1702,1702,293
20230727,142300,306338329,1701,1701,1701,1701,0
20230727,142200,306338329,1701,1701,1701,1701,0
20230727,142100,306338329,1701,1701,1701,1701,294
20230727,142000,305838235,1701,1700,1701,1700,1809
20230727,141900,302762932,1700,1700,1700,1700,530
20230727,141800,301861932,1701,1701,1701,1701,12
20230727,141700,301841520,1700,1700,1700,1700,493
20230727,141600,301003420,1700,1701,1701,1700,518
20230727,141500,300122809,1700,1701,1701,1700,507
20230727,141400,299260897,1701,1701,1701,1701,12
20230727,141300,299240485,1701,1701,1701,1701,11
20230727,141200,299221774,1700,1698,1700,1698,3312
20230727,141100,293591376,1701,1701,1701,1701,12
20230727,141000,293570964,1701,1701,1701,1701,11
20230727,140900,293552253,1701,1701,1701,1701,11
20230727,140800,293533542,1701,1701,1701,1701,31
20230727,140700,293480811,1700,1701,1701,1700,767
20230727,140600,292176899,1701,1701,1701,1701,11
20230727,140500,292158188,1701,1701,1701,1701,11
20230727,140400,292139477,1701,1701,1701,1701,16
20230727,140300,292112261,1701,1701,1701,1701,21
20230727,140200,292076540,1701,1701,1701,1701,11
20230727,140100,292057829,1700,1700,1700,1700,258
20230727,140000,291619229,1700,1700,1700,1700,11
20230727,135900,291600529,1700,1700,1700,1700,11
20230727,135800,291581829,1700,1700,1700,1700,11
20230727,135700,291563129,1700,1700,1700,1700,12
20230727,135600,291542729,1700,1700,1700,1700,11
20230727,135500,291524029,1701,1701,1701,1701,16
20230727,135400,291496813,1701,1700,1701,1700,12
20230727,135300,291476411,1701,1701,1701,1701,11
20230727,135200,291457700,1701,1701,1701,1701,11
20230727,135100,291438989,1701,1701,1701,1701,11
20230727,135000,291420278,1701,1701,1701,1701,12
20230727,134900,291399866,1701,1701,1701,1701,11
20230727,134800,291381155,1701,1701,1701,1701,11
20230727,134700,291362444,1701,1699,1701,1699,17
20230727,134600,291333537,1701,1701,1701,1701,32
20230727,134500,291279105,1701,1701,1701,1701,0
20230727,134400,291279105,1701,1701,1701,1701,21
20230727,134300,291243384,1701,1700,1701,1700,2
20230727,134200,291239983,1700,1701,1701,1700,169
20230727,134100,290952520,1704,1704,1704,1704,0
20230727,134000,290952520,1704,1704,1704,1704,0
20230727,133900,290952520,1704,1704,1704,1704,27
20230727,133800,290906512,1704,1704,1704,1704,0
20230727,133700,290906512,1704,1704,1704,1704,0
20230727,133600,290906512,1704,1704,1704,1704,0
20230727,133500,290906512,1704,1704,1704,1704,0
20230727,133400,290906512,1704,1704,1704,1704,0
20230727,133300,290906512,1704,1704,1704,1704,0
20230727,133200,290906512,1704,1704,1704,1704,5
20230727,133100,290897992,1700,1700,1700,1700,0
20230727,133000,290897992,1700,1700,1700,1700,0
20230727,132900,290897992,1700,1705,1705,1700,1470
20230727,132800,288398396,1708,1708,1708,1708,1
20230727,132700,288396688,1705,1704,1705,1701,2101
20230727,132600,284818222,1705,1705,1705,1705,1990
20230727,132500,281425272,1707,1707,1707,1707,10
20230727,132400,281408202,1708,1708,1708,1708,0
20230727,132300,281408202,1708,1708,1708,1708,0
20230727,132200,281408202,1708,1708,1708,1708,8
20230727,132100,281394538,1707,1707,1707,1707,8
20230727,132000,281380882,1708,1708,1708,1708,0
20230727,131900,281380882,1708,1708,1708,1708,0
20230727,131800,281380882,1708,1704,1708,1704,80
20230727,131700,281244558,1704,1704,1704,1704,1
20230727,131600,281242854,1704,1704,1704,1704,1
20230727,131500,281241150,1701,1704,1704,1701,100
20230727,131400,281071009,1704,1704,1704,1704,0
20230727,131300,281071009,1704,1704,1704,1704,165
20230727,131200,280789849,1704,1704,1709,1704,60
20230727,131100,280687604,1709,1709,1709,1709,30
20230727,131000,280636334,1709,1709,1709,1709,3
20230727,130900,280631207,1709,1709,1709,1709,1
20230727,130800,280629498,1705,1705,1705,1705,0
20230727,130700,280629498,1705,1705,1705,1705,0
20230727,130600,280629498,1705,1707,1707,1705,202
20230727,130500,280284856,1710,1710,1710,1710,1
20230727,130400,280283146,1710,1710,1710,1710,0
20230727,130300,280283146,1710,1710,1710,1710,0
20230727,130200,280283146,1710,1707,1710,1707,71
20230727,130100,280161946,1710,1710,1710,1710,0
20230727,130000,280161946,1710,1710,1710,1710,0
20230727,125900,280161946,1710,1710,1710,1710,501
20230727,125800,279305236,1710,1706,1710,1706,1237
20230727,125700,277194006,1706,1706,1706,1706,6
20230727,125600,277183770,1706,1706,1706,1706,1214
20230727,125500,275112686,1706,1710,1710,1706,750
20230727,125400,273833178,1710,1710,1710,1710,1400
20230727,125300,271439178,1711,1711,1711,1711,0
20230727,125200,271439178,1711,1711,1711,1711,0
20230727,125100,271439178,1711,1706,1711,1706,21
20230727,125000,271403347,1706,1706,1706,1706,40
20230727,124900,271335107,1706,1706,1706,1706,0
20230727,124800,271335107,1706,1706,1706,1706,0
20230727,124700,271335107,1706,1706,1706,1706,1
20230727,124600,271333401,1706,1711,1711,1706,6
20230727,124500,271323140,1710,1710,1710,1710,850
20230727,124400,269869640,1710,1710,1710,1710,60
20230727,124300,269767040,1707,1707,1707,1707,0
20230727,124200,269767040,1707,1707,1707,1707,20
20230727,124100,269732900,1707,1707,1707,1707,0
20230727,124000,269732900,1707,1710,1710,1707,125
20230727,123900,269519214,1711,1710,1711,1710,371
20230727,123800,268884803,1710,1710,1710,1710,530
20230727,123700,267978503,1710,1710,1710,1708,667
20230727,123600,266837967,1709,1709,1709,1709,0
20230727,123500,266837967,1709,1709,1709,1709,18
20230727,123400,266807205,1709,1709,1709,1709,10
20230727,123300,266790115,1710,1709,1710,1709,600
20230727,123200,265764233,1709,1709,1709,1709,1
20230727,123100,265762524,1707,1707,1707,1707,497
20230727,123000,264914145,1701,1701,1701,1701,34
20230727,122900,264856311,1707,1707,1707,1707,0
20230727,122800,264856311,1707,1700,1707,1700,1385
20230727,122700,262501804,1699,1699,1699,1699,761
20230727,122600,261208865,1699,1699,1699,1699,229
20230727,122500,260819794,1699,1699,1699,1699,11
20230727,122400,260801105,1699,1699,1699,1699,12
20230727,122300,260780717,1700,1699,1700,1699,11
20230727,122200,260762018,1700,1694,1700,1694,19
20230727,122100,260729802,1694,1693,1694,1693,13
20230727,122000,260707781,1694,1694,1694,1694,11
20230727,121900,260689147,1694,1694,1694,1694,12
20230727,121800,260668819,1694,1694,1694,1694,11
20230727,121700,260650185,1694,1684,1694,1684,402
20230727,121600,259973097,1697,1695,1697,1695,509
20230727,121500,259110338,1697,1695,1697,1695,2122
20230727,121400,255513526,1695,1695,1695,1695,22
20230727,121300,255476236,1695,1688,1695,1684,311
20230727,121200,254951740,1695,1695,1695,1695,11
20230727,121100,254933095,1696,1696,1696,1696,912
20230727,121000,253386343,1696,1688,1696,1688,422
20230727,120900,252670719,1688,1695,1700,1688,607
20230727,120800,251643030,1695,1699,1705,1695,168
20230727,120700,251358052,1699,1701,1701,1699,5000
20230727,120600,242859526,1705,1705,1705,1705,389
20230727,120500,242196281,1705,1705,1705,1705,501
20230727,120400,241342076,1705,1702,1705,1701,1963
20230727,120300,238002736,1702,1703,1703,1702,1522
20230727,120200,235412263,1704,1708,1708,1704,320
20230727,120100,234866655,1709,1705,1709,1705,213
20230727,120000,234502948,1710,1708,1710,1705,632
20230727,115900,233424163,1708,1708,1708,1708,159
20230727,115800,233152591,1710,1710,1710,1710,3
20230727,115700,233147461,1710,1708,1710,1708,70
20230727,115600,233027801,1711,1708,1711,1708,70
20230727,115500,232908238,1712,1713,1713,1709,24
20230727,115400,232867201,1711,1712,1712,1711,20
20230727,115300,232832971,1713,1713,1713,1713,0
20230727,115200,232832971,1713,1713,1713,1713,10
20230727,115100,232815841,1713,1713,1713,1713,81
20230727,115000,232677088,1713,1713,1713,1713,1019
20230727,114900,230931541,1713,1713,1713,1713,1737
20230727,114800,227956060,1713,1713,1713,1713,0
20230727,114700,227956060,1713,1713,1713,1713,1300
20230727,114600,225729160,1713,1713,1713,1713,0
20230727,114500,225729160,1713,1713,1713,1713,97
20230727,114400,225562999,1715,1715,1715,1715,0
20230727,114300,225562999,1715,1715,1715,1715,51
20230727,114200,225475534,1715,1715,1715,1715,100
20230727,114100,225304034,1713,1713,1715,1713,204
20230727,114000,224954440,1713,1713,1715,1713,1407
20230727,113900,222543560,1708,1708,1713,1708,234
20230727,113800,222142733,1713,1708,1713,1707,502
20230727,113700,221285766,1714,1713,1714,1713,1158
20230727,113600,219300984,1714,1714,1714,1714,1
20230727,113500,219299270,1714,1714,1714,1714,2
20230727,113400,219295842,1707,1707,1707,1707,7
20230727,113300,219283893,1714,1710,1714,1710,31
20230727,113200,219230879,1710,1714,1714,1710,1210
20230727,113100,217161739,1714,1707,1714,1707,12
20230727,113000,217141185,1714,1714,1714,1714,0
20230727,112900,217141185,1714,1714,1714,1714,1
20230727,112800,217139471,1713,1707,1713,1707,271
20230727,112700,216675548,1714,1713,1714,1713,101
20230727,112600,216502479,1714,1711,1714,1707,159
20230727,112500,216230206,1711,1711,1712,1711,76
20230727,112400,216100130,1711,1712,1712,1711,14
20230727,112300,216076175,1713,1713,1714,1712,170
20230727,112200,215784968,1713,1712,1713,1712,219
20230727,112100,215409940,1714,1714,1714,1714,0
20230727,112000,215409940,1714,1713,1714,1713,51
20230727,111900,215322528,1713,1708,1714,1708,1087
20230727,111800,213464305,1708,1706,1708,1706,2154
20230727,111700,209787435,1707,1707,1707,1707,1
20230727,111600,209785728,1705,1705,1706,1705,305
20230727,111500,209265403,1705,1705,1706,1703,37
20230727,111400,209202343,1706,1706,1707,1706,60
20230727,111300,209099972,1706,1704,1706,1704,270
20230727,111200,208639643,1704,1701,1705,1701,6
20230727,111100,208629421,1705,1701,1705,1701,24
20230727,111000,208588584,1704,1704,1704,1704,322
20230727,110900,208039896,1701,1701,1701,1701,38
20230727,110800,207975258,1704,1704,1704,1704,826
20230727,110700,206567754,1705,1702,1705,1702,236
20230727,110600,206165961,1701,1704,1705,1701,1673
20230727,110500,203319147,1705,1702,1705,1702,1055
20230727,110400,201520819,1702,1702,1703,1702,90
20230727,110300,201367609,1703,1703,1703,1702,273
20230727,110200,200902747,1705,1704,1705,1703,287
20230727,110100,200413769,1705,1700,1705,1700,579
20230727,110000,199428024,1700,1700,1700,1700,247
20230727,105900,199008124,1700,1698,1700,1698,105
20230727,105800,198829808,1698,1697,1698,1697,144
20230727,105700,198585428,1697,1695,1697,1695,130
20230727,105600,198365056,1697,1696,1697,1695,1565
20230727,105500,195709548,1696,1694,1696,1694,1705
20230727,105400,192818488,1694,1692,1694,1691,124
20230727,105300,192608463,1694,1693,1694,1693,11
20230727,105200,192589831,1694,1693,1694,1691,205
20230727,105100,192242580,1694,1693,1694,1693,11
20230727,105000,192223950,1694,1693,1694,1693,36
20230727,104900,192162984,1693,1693,1693,1692,87
20230727,104800,192015697,1693,1690,1693,1688,396
20230727,104700,191346488,1690,1690,1690,1690,11
20230727,104600,191327898,1690,1690,1690,1690,11
20230727,104500,191309308,1690,1690,1690,1690,32
20230727,104400,191255228,1690,1692,1694,1690,1216
20230727,104300,189199144,1692,1690,1692,1690,74
20230727,104200,189074060,1690,1695,1695,1690,2080
20230727,104100,185555531,1695,1695,1695,1695,12
20230727,104000,185535191,1695,1695,1695,1695,11
20230727,103900,185516546,1695,1695,1695,1695,11
20230727,103800,185497901,1695,1695,1695,1695,60
20230727,103700,185396201,1695,1695,1695,1695,11
20230727,103600,185377556,1695,1695,1695,1695,11
20230727,103500,185358911,1695,1695,1695,1695,11
20230727,103400,185340266,1695,1695,1695,1695,12
20230727,103300,185319926,1696,1696,1696,1696,11
20230727,103200,185301270,1696,1696,1696,1696,31
20230727,103100,185248694,1697,1689,1697,1689,2027
20230727,103000,181818789,1683,1689,1689,1683,1140
20230727,102900,179894295,1689,1686,1689,1686,824
20230727,102800,178504265,1685,1683,1685,1683,3241
20230727,102700,173043404,1682,1682,1682,1682,466
20230727,102600,172259592,1682,1682,1682,1682,11
20230727,102500,172241090,1682,1681,1682,1681,11
20230727,102400,172222589,1683,1682,1683,1682,42
20230727,102300,172151930,1683,1683,1683,1683,11
20230727,102200,172133417,1683,1681,1683,1681,732
20230727,102100,170902872,1681,1677,1681,1677,3239
20230727,102000,165464434,1677,1677,1678,1676,433
20230727,101900,164738294,1677,1677,1678,1677,1121
20230727,101800,162858306,1677,1670,1677,1670,14
20230727,101700,162834849,1677,1677,1677,1677,12
20230727,101600,162814725,1677,1677,1677,1677,12
20230727,101500,162794601,1674,1674,1674,1674,2100
20230727,101400,159279201,1677,1674,1677,1674,1285
20230727,101300,157126968,1673,1673,1673,1673,467
20230727,101200,156345677,1673,1672,1673,1672,210
20230727,101100,155994545,1671,1671,1671,1661,1962
20230727,101000,152724424,1671,1671,1671,1671,12
20230727,100900,152704372,1671,1671,1671,1671,11
20230727,100800,152685991,1671,1670,1671,1670,12
20230727,100700,152665940,1671,1671,1671,1671,12
20230727,100600,152645888,1671,1668,1671,1667,16
20230727,100500,152619170,1672,1672,1672,1672,11
20230727,100400,152600778,1673,1673,1673,1673,12
20230727,100300,152580702,1673,1671,1673,1671,16
20230727,100200,152553948,1671,1670,1671,1670,13
20230727,100100,152532226,1673,1673,1673,1673,11
20230727,100000,152513823,1673,1673,1673,1673,12
20230727,095900,152493747,1673,1673,1673,1666,633
20230727,095800,151434876,1670,1674,1675,1670,2856
20230727,095700,146663716,1675,1668,1675,1666,2696
20230727,095600,142158192,1669,1669,1669,1668,1724
20230727,095500,139281080,1665,1664,1665,1664,6547
20230727,095400,128381852,1664,1664,1664,1664,11
20230727,095300,128363548,1664,1665,1665,1664,153
20230727,095200,128108865,1665,1661,1665,1660,4213
20230727,095100,121107926,1661,1659,1661,1659,394
20230727,095000,120453948,1659,1659,1659,1659,12
20230727,094900,120434040,1659,1659,1660,1659,2011
20230727,094800,117096133,1653,1660,1660,1653,760
20230727,094700,115837524,1660,1659,1660,1659,657
20230727,094600,114747469,1652,1661,1661,1652,500
20230727,094500,113920281,1661,1660,1661,1652,389
20230727,094400,113276378,1661,1660,1661,1652,1097
20230727,094300,111461967,1659,1659,1659,1659,1212
20230727,094200,109451259,1660,1660,1660,1660,29
20230727,094100,109403119,1660,1655,1660,1651,1094
20230727,094000,107590633,1660,1659,1660,1659,194
20230727,093900,107268738,1658,1658,1658,1658,270
20230727,093800,106821078,1658,1660,1660,1658,719
20230727,093700,105628768,1659,1658,1659,1658,1514
20230727,093600,103117657,1658,1658,1658,1658,5
20230727,093500,103109367,1654,1655,1655,1654,10
20230727,093400,103092826,1659,1659,1659,1659,100
20230727,093300,102926926,1659,1655,1659,1654,295
20230727,093200,102438791,1655,1659,1659,1655,1367
20230727,093100,100176398,1659,1659,1659,1659,5
20230727,093000,100168103,1654,1655,1655,1654,1272
20230727,092900,98064087,1659,1655,1659,1655,800
20230727,092800,96738887,1654,1657,1657,1654,1490
20230727,092700,94273120,1659,1659,1659,1659,1
20230727,092600,94271461,1659,1657,1659,1657,1018
20230727,092500,92584371,1657,1657,1657,1657,287
20230727,092400,92108812,1660,1657,1660,1655,3380
20230727,092300,86510694,1657,1654,1657,1654,1269
20230727,092200,84411765,1657,1659,1659,1651,102
20230727,092100,84243349,1659,1651,1659,1651,1236
20230727,092000,82200926,1651,1651,1651,1651,3
20230727,091900,82195973,1651,1650,1651,1650,17
20230727,091800,82167918,1647,1651,1651,1647,907
20230727,091700,80670845,1651,1655,1655,1651,512
20230727,091600,79823489,1662,1662,1662,1662,0
20230727,091500,79823489,1662,1644,1662,1644,9772
20230727,091400,63689819,1644,1635,1645,1635,3248
20230727,091300,58357628,1636,1641,1641,1626,490
20230727,091200,57558093,1641,1639,1641,1639,1084
20230727,091100,55780316,1638,1637,1638,1637,2520
20230727,091000,51653056,1637,1627,1638,1626,2100
20230727,090900,48218710,1640,1642,1642,1627,457
20230727,090800,47468953,1642,1632,1642,1626,3649
20230727,090700,41530090,1644,1636,1644,1633,1669
20230727,090600,38796647,1645,1646,1646,1644,9
20230727,090500,38781837,1646,1648,1648,1640,3648
20230727,090400,32782078,1649,1645,1649,1645,58
20230727,090300,32686645,1645,1639,1645,1639,4393
20230727,090200,25480575,1639,1640,1640,1631,302
20230727,090100,24985305,1640,1620,1640,1618,8574
20230727,090000,11093760,1620,1620,1620,1620,6848