stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,203400,310275558,1384,1384,1384,1384,7184
20230728,203300,310275558,1384,1384,1384,1384,0
20230728,203200,310275558,1384,1384,1384,1384,0
20230728,203100,310275558,1384,1384,1384,1384,0
20230728,203000,310275558,1384,1384,1384,1384,0
20230728,202900,310275558,1384,1384,1384,1384,0
20230728,202800,310275558,1384,1384,1384,1384,0
20230728,202700,310275558,1384,1384,1384,1384,0
20230728,202600,310275558,1384,1384,1384,1384,0
20230728,202500,310275558,1384,1384,1384,1384,0
20230728,202400,310275558,1384,1384,1384,1384,0
20230728,202300,310275558,1384,1384,1384,1384,0
20230728,202200,310275558,1384,1384,1384,1384,0
20230728,202100,310275558,1384,1384,1384,1384,0
20230728,202000,310275558,1384,1384,1384,1384,0
20230728,201900,310275558,1384,1384,1384,1384,0
20230728,201800,310275558,1384,1384,1384,1384,0
20230728,201700,310275558,1384,1384,1384,1384,0
20230728,201600,310275558,1384,1384,1384,1384,0
20230728,201500,310275558,1384,1384,1384,1384,0
20230728,201400,310275558,1384,1384,1384,1384,0
20230728,201300,310275558,1384,1384,1384,1384,0
20230728,201200,310275558,1384,1384,1384,1384,0
20230728,201100,310275558,1384,1384,1384,1384,0
20230728,201000,310275558,1384,1384,1384,1384,0
20230728,200900,310275558,1384,1384,1384,1384,0
20230728,200800,310275558,1384,1384,1384,1384,0
20230728,200700,310275558,1384,1384,1384,1384,0
20230728,200600,310275558,1384,1384,1384,1384,0
20230728,200500,310275558,1384,1384,1384,1384,0
20230728,200400,310275558,1384,1384,1384,1384,7184
20230728,200300,310275558,1384,1384,1384,1384,0
20230728,200200,310275558,1384,1384,1384,1384,0
20230728,200100,310275558,1384,1384,1384,1384,0
20230728,200000,310275558,1384,1384,1384,1384,0
20230728,195900,310275558,1384,1384,1384,1384,0
20230728,195800,310275558,1384,1384,1384,1384,0
20230728,195700,310275558,1384,1384,1384,1384,0
20230728,195600,310275558,1384,1384,1384,1384,0
20230728,195500,310275558,1384,1384,1384,1384,0
20230728,195400,310275558,1384,1384,1384,1384,0
20230728,195300,310275558,1384,1384,1384,1384,0
20230728,195200,310275558,1384,1384,1384,1384,0
20230728,195100,310275558,1384,1384,1384,1384,0
20230728,195000,310275558,1384,1384,1384,1384,0
20230728,194900,310275558,1384,1384,1384,1384,0
20230728,194800,310275558,1384,1384,1384,1384,0
20230728,194700,310275558,1384,1384,1384,1384,0
20230728,194600,310275558,1384,1384,1384,1384,0
20230728,194500,310275558,1384,1384,1384,1384,0
20230728,194400,310275558,1384,1384,1384,1384,0
20230728,194300,310275558,1384,1384,1384,1384,0
20230728,194200,310275558,1384,1384,1384,1384,0
20230728,194100,310275558,1384,1384,1384,1384,0
20230728,194000,310275558,1384,1384,1384,1384,0
20230728,193900,310275558,1384,1384,1384,1384,0
20230728,193800,310275558,1384,1384,1384,1384,0
20230728,193700,310275558,1384,1384,1384,1384,0
20230728,193600,310275558,1384,1384,1384,1384,0
20230728,193500,310275558,1384,1384,1384,1384,0
20230728,193400,310275558,1384,1384,1384,1384,7184
20230728,193300,310275558,1384,1384,1384,1384,0
20230728,193200,310275558,1384,1384,1384,1384,0
20230728,193100,310275558,1384,1384,1384,1384,0
20230728,193000,310275558,1384,1384,1384,1384,0
20230728,192900,310275558,1384,1384,1384,1384,0
20230728,192800,310275558,1384,1384,1384,1384,0
20230728,192700,310275558,1384,1384,1384,1384,0
20230728,192600,310275558,1384,1384,1384,1384,0
20230728,192500,310275558,1384,1384,1384,1384,0
20230728,192400,310275558,1384,1384,1384,1384,0
20230728,192300,310275558,1384,1384,1384,1384,0
20230728,192200,310275558,1384,1384,1384,1384,0
20230728,192100,310275558,1384,1384,1384,1384,0
20230728,192000,310275558,1384,1384,1384,1384,0
20230728,191900,310275558,1384,1384,1384,1384,0
20230728,191800,310275558,1384,1384,1384,1384,0
20230728,191700,310275558,1384,1384,1384,1384,0
20230728,191600,310275558,1384,1384,1384,1384,0
20230728,191500,310275558,1384,1384,1384,1384,0
20230728,191400,310275558,1384,1384,1384,1384,0
20230728,191300,310275558,1384,1384,1384,1384,0
20230728,191200,310275558,1384,1384,1384,1384,0
20230728,191100,310275558,1384,1384,1384,1384,0
20230728,191000,310275558,1384,1384,1384,1384,0
20230728,190900,310275558,1384,1384,1384,1384,0
20230728,190800,310275558,1384,1384,1384,1384,0
20230728,190700,310275558,1384,1384,1384,1384,0
20230728,190600,310275558,1384,1384,1384,1384,0
20230728,190500,310275558,1384,1384,1384,1384,0
20230728,190400,310275558,1384,1384,1384,1384,7184
20230728,190300,310275558,1384,1384,1384,1384,0
20230728,190200,310275558,1384,1384,1384,1384,0
20230728,190100,310275558,1384,1384,1384,1384,0
20230728,190000,310275558,1384,1384,1384,1384,0
20230728,185900,310275558,1384,1384,1384,1384,0
20230728,185800,310275558,1384,1384,1384,1384,0
20230728,185700,310275558,1384,1384,1384,1384,0
20230728,185600,310275558,1384,1384,1384,1384,0
20230728,185500,310275558,1384,1384,1384,1384,0
20230728,185400,310275558,1384,1384,1384,1384,0
20230728,185300,310275558,1384,1384,1384,1384,0
20230728,185200,310275558,1384,1384,1384,1384,0
20230728,185100,310275558,1384,1384,1384,1384,0
20230728,185000,310275558,1384,1384,1384,1384,0
20230728,184900,310275558,1384,1384,1384,1384,0
20230728,184800,310275558,1384,1384,1384,1384,0
20230728,184700,310275558,1384,1384,1384,1384,0
20230728,184600,310275558,1384,1384,1384,1384,0
20230728,184500,310275558,1384,1384,1384,1384,0
20230728,184400,310275558,1384,1384,1384,1384,0
20230728,184300,310275558,1384,1384,1384,1384,0
20230728,184200,310275558,1384,1384,1384,1384,0
20230728,184100,310275558,1384,1384,1384,1384,0
20230728,184000,310275558,1384,1384,1384,1384,0
20230728,183900,310275558,1384,1384,1384,1384,0
20230728,183800,310275558,1384,1384,1384,1384,0
20230728,183700,310275558,1384,1384,1384,1384,0
20230728,183600,310275558,1384,1384,1384,1384,0
20230728,183500,310275558,1384,1384,1384,1384,0
20230728,183400,310275558,1384,1384,1384,1384,7184
20230728,183300,310275558,1384,1384,1384,1384,0
20230728,183200,310275558,1384,1384,1384,1384,0
20230728,183100,310275558,1384,1384,1384,1384,0
20230728,183000,310275558,1384,1384,1384,1384,0
20230728,182900,310275558,1384,1384,1384,1384,0
20230728,182800,310275558,1384,1384,1384,1384,0
20230728,182700,310275558,1384,1384,1384,1384,0
20230728,182600,310275558,1384,1384,1384,1384,0
20230728,182500,310275558,1384,1384,1384,1384,0
20230728,182400,310275558,1384,1384,1384,1384,0
20230728,182300,310275558,1384,1384,1384,1384,0
20230728,182200,310275558,1384,1384,1384,1384,0
20230728,182100,310275558,1384,1384,1384,1384,0
20230728,182000,310275558,1384,1384,1384,1384,0
20230728,181900,310275558,1384,1384,1384,1384,0
20230728,181800,310275558,1384,1384,1384,1384,0
20230728,181700,310275558,1384,1384,1384,1384,0
20230728,181600,310275558,1384,1384,1384,1384,0
20230728,181500,310275558,1384,1384,1384,1384,0
20230728,181400,310275558,1384,1384,1384,1384,0
20230728,181300,310275558,1384,1384,1384,1384,0
20230728,181200,310275558,1384,1384,1384,1384,0
20230728,181100,310275558,1384,1384,1384,1384,0
20230728,181000,310275558,1384,1384,1384,1384,0
20230728,180900,310275558,1384,1384,1384,1384,0
20230728,180800,310275558,1384,1384,1384,1384,0
20230728,180700,310275558,1384,1384,1384,1384,0
20230728,180600,310275558,1384,1384,1384,1384,0
20230728,180500,310275558,1384,1384,1384,1384,0
20230728,180400,310275558,1384,1384,1384,1384,7184
20230728,180300,310275558,1384,1384,1384,1384,0
20230728,180200,310275558,1384,1384,1384,1384,0
20230728,180100,310275558,1384,1384,1384,1384,0
20230728,180000,310275558,1384,1384,1384,1384,0
20230728,175900,310275558,1384,1384,1384,1384,0
20230728,175800,310275558,1384,1384,1384,1384,0
20230728,175700,310275558,1384,1384,1384,1384,0
20230728,175600,310275558,1384,1384,1384,1384,0
20230728,175500,310275558,1384,1384,1384,1384,0
20230728,175400,310275558,1384,1384,1384,1384,0
20230728,175300,310275558,1384,1384,1384,1384,0
20230728,175200,310275558,1384,1384,1384,1384,0
20230728,175100,310275558,1384,1384,1384,1384,0
20230728,175000,310275558,1384,1384,1384,1384,0
20230728,174900,310275558,1384,1384,1384,1384,0
20230728,174800,310275558,1384,1384,1384,1384,0
20230728,174700,310275558,1384,1384,1384,1384,0
20230728,174600,310275558,1384,1384,1384,1384,0
20230728,174500,310275558,1384,1384,1384,1384,0
20230728,174400,310275558,1384,1384,1384,1384,0
20230728,174300,310275558,1384,1384,1384,1384,0
20230728,174200,310275558,1384,1384,1384,1384,0
20230728,174100,310275558,1384,1384,1384,1384,0
20230728,174000,310275558,1384,1384,1384,1384,0
20230728,173900,310275558,1384,1384,1384,1384,0
20230728,173800,310275558,1384,1384,1384,1384,0
20230728,173700,310275558,1384,1384,1384,1384,0
20230728,173600,310275558,1384,1384,1384,1384,0
20230728,173500,310275558,1384,1384,1384,1384,0
20230728,173400,310275558,1384,1384,1384,1384,7184
20230728,173300,310275558,1384,1384,1384,1384,0
20230728,173200,310275558,1384,1384,1384,1384,0
20230728,173100,310275558,1384,1384,1384,1384,0
20230728,173000,310275558,1384,1384,1384,1384,0
20230728,172900,310275558,1384,1384,1384,1384,0
20230728,172800,310275558,1384,1384,1384,1384,0
20230728,172700,310275558,1384,1384,1384,1384,0
20230728,172600,310275558,1384,1384,1384,1384,0
20230728,172500,310275558,1384,1384,1384,1384,0
20230728,172400,310275558,1384,1384,1384,1384,0
20230728,172300,310275558,1384,1384,1384,1384,0
20230728,172200,310275558,1384,1384,1384,1384,0
20230728,172100,310275558,1384,1384,1384,1384,0
20230728,172000,310275558,1384,1384,1384,1384,0
20230728,171900,310275558,1384,1384,1384,1384,0
20230728,171800,310275558,1384,1384,1384,1384,0
20230728,171700,310275558,1384,1384,1384,1384,0
20230728,171600,310275558,1384,1384,1384,1384,0
20230728,171500,310275558,1384,1384,1384,1384,0
20230728,171400,310275558,1384,1384,1384,1384,0
20230728,171300,310275558,1384,1384,1384,1384,0
20230728,171200,310275558,1384,1384,1384,1384,0
20230728,171100,310275558,1384,1384,1384,1384,0
20230728,171000,310275558,1384,1384,1384,1384,0
20230728,170900,310275558,1384,1384,1384,1384,0
20230728,170800,310275558,1384,1384,1384,1384,0
20230728,170700,310275558,1384,1384,1384,1384,0
20230728,170600,310275558,1384,1384,1384,1384,0
20230728,170500,310275558,1384,1384,1384,1384,0
20230728,170400,310275558,1384,1384,1384,1384,7184
20230728,170300,310275558,1384,1384,1384,1384,0
20230728,170200,310275558,1384,1384,1384,1384,0
20230728,170100,310275558,1384,1384,1384,1384,0
20230728,170000,310275558,1384,1384,1384,1384,0
20230728,165900,310275558,1384,1384,1384,1384,0
20230728,165800,310275558,1384,1384,1384,1384,0
20230728,165700,310275558,1384,1384,1384,1384,0
20230728,165600,310275558,1384,1384,1384,1384,0
20230728,165500,310275558,1384,1384,1384,1384,0
20230728,165400,310275558,1384,1384,1384,1384,0
20230728,165300,310275558,1384,1384,1384,1384,0
20230728,165200,310275558,1384,1384,1384,1384,0
20230728,165100,310275558,1384,1384,1384,1384,0
20230728,165000,310275558,1384,1384,1384,1384,0
20230728,164900,310275558,1384,1384,1384,1384,0
20230728,164800,310275558,1384,1384,1384,1384,0
20230728,164700,310275558,1384,1384,1384,1384,0
20230728,164600,310275558,1384,1384,1384,1384,0
20230728,164500,310275558,1384,1384,1384,1384,0
20230728,164400,310275558,1384,1384,1384,1384,0
20230728,164300,310275558,1384,1384,1384,1384,0
20230728,164200,310275558,1384,1384,1384,1384,0
20230728,164100,310275558,1384,1384,1384,1384,0
20230728,164000,310275558,1384,1384,1384,1384,0
20230728,163900,310275558,1384,1384,1384,1384,0
20230728,163800,310275558,1384,1384,1384,1384,0
20230728,163700,310275558,1384,1384,1384,1384,0
20230728,163600,310275558,1384,1384,1384,1384,0
20230728,163500,310275558,1384,1384,1384,1384,0
20230728,163400,310275558,1384,1384,1384,1384,7184
20230728,163300,310275558,1384,1384,1384,1384,0
20230728,163200,310275558,1384,1384,1384,1384,0
20230728,163100,310275558,1384,1384,1384,1384,0
20230728,163000,310275558,1384,1384,1384,1384,0
20230728,162900,310275558,1384,1384,1384,1384,0
20230728,162800,310275558,1384,1384,1384,1384,0
20230728,162700,310275558,1384,1384,1384,1384,0
20230728,162600,310275558,1384,1384,1384,1384,0
20230728,162500,310275558,1384,1384,1384,1384,0
20230728,162400,310275558,1384,1384,1384,1384,0
20230728,162300,310275558,1384,1384,1384,1384,0
20230728,162200,310275558,1384,1384,1384,1384,0
20230728,162100,310275558,1384,1384,1384,1384,0
20230728,162000,310275558,1384,1384,1384,1384,0
20230728,161900,310275558,1384,1384,1384,1384,0
20230728,161800,310275558,1384,1384,1384,1384,0
20230728,161700,310275558,1384,1384,1384,1384,0
20230728,161600,310275558,1384,1384,1384,1384,0
20230728,161500,310275558,1384,1384,1384,1384,0
20230728,161400,310275558,1384,1384,1384,1384,0
20230728,161300,310275558,1384,1384,1384,1384,0
20230728,161200,310275558,1384,1384,1384,1384,0
20230728,161100,310275558,1384,1384,1384,1384,0
20230728,161000,310275558,1384,1384,1384,1384,0
20230728,160900,310275558,1384,1384,1384,1384,0
20230728,160800,310275558,1384,1384,1384,1384,0
20230728,160700,310275558,1384,1384,1384,1384,0
20230728,160600,310275558,1384,1384,1384,1384,0
20230728,160500,310275558,1384,1384,1384,1384,0
20230728,160400,310275558,1384,1384,1384,1384,7184
20230728,160300,310275558,1384,1384,1384,1384,0
20230728,160200,310275558,1384,1384,1384,1384,0
20230728,160100,310275558,1384,1384,1384,1384,0
20230728,160000,310275558,1384,1384,1384,1384,0
20230728,155900,310275558,1384,1384,1384,1384,0
20230728,155800,310275558,1384,1384,1384,1384,0
20230728,155700,310275558,1384,1384,1384,1384,0
20230728,155600,310275558,1384,1384,1384,1384,0
20230728,155500,310275558,1384,1384,1384,1384,0
20230728,155400,310275558,1384,1384,1384,1384,0
20230728,155300,310275558,1384,1384,1384,1384,0
20230728,155200,310275558,1384,1384,1384,1384,0
20230728,155100,310275558,1384,1384,1384,1384,0
20230728,155000,310275558,1384,1384,1384,1384,0
20230728,154900,310275558,1384,1384,1384,1384,0
20230728,154800,310275558,1384,1384,1384,1384,0
20230728,154700,310275558,1384,1384,1384,1384,0
20230728,154600,310275558,1384,1384,1384,1384,0
20230728,154500,310275558,1384,1384,1384,1384,0
20230728,154400,310275558,1384,1384,1384,1384,0
20230728,154300,310275558,1384,1384,1384,1384,0
20230728,154200,310275558,1384,1384,1384,1384,0
20230728,154100,310275558,1384,1384,1384,1384,0
20230728,154000,310275558,1384,1384,1384,1384,0
20230728,153900,310275558,1384,1384,1384,1384,0
20230728,153800,310275558,1384,1384,1384,1384,0
20230728,153700,310275558,1384,1384,1384,1384,0
20230728,153600,310275558,1384,1384,1384,1384,0
20230728,153500,310275558,1384,1384,1384,1384,0
20230728,153400,310275558,1384,1384,1384,1384,7184
20230728,153300,310275558,1384,1384,1384,1384,0
20230728,153200,310275558,1384,1384,1384,1384,0
20230728,153100,310275558,1384,1384,1384,1384,0
20230728,153000,310275558,1384,1384,1384,1384,7184
20230728,152900,300332902,1413,1413,1413,1413,0
20230728,152800,300332902,1413,1413,1413,1413,0
20230728,152700,300332902,1413,1413,1413,1413,0
20230728,152600,300332902,1413,1413,1413,1413,0
20230728,152500,300332902,1413,1413,1413,1413,0
20230728,152400,300332902,1413,1413,1413,1413,0
20230728,152300,300332902,1413,1413,1413,1413,0
20230728,152200,300332902,1413,1413,1413,1413,0
20230728,152100,300332902,1413,1413,1413,1413,0
20230728,152000,300332902,1413,1413,1413,1413,0
20230728,151900,300332902,1413,1413,1413,1413,3
20230728,151800,300328663,1413,1410,1413,1409,1788
20230728,151700,297807130,1410,1410,1410,1410,2
20230728,151600,297804310,1405,1410,1410,1405,1010
20230728,151500,296380260,1410,1410,1410,1410,0
20230728,151400,296380260,1410,1410,1410,1410,1
20230728,151300,296378850,1412,1412,1412,1412,0
20230728,151200,296378850,1412,1412,1412,1412,0
20230728,151100,296378850,1412,1412,1412,1412,0
20230728,151000,296378850,1412,1412,1412,1412,0
20230728,150900,296378850,1412,1412,1412,1412,0
20230728,150800,296378850,1412,1412,1412,1412,0
20230728,150700,296378850,1412,1412,1412,1412,0
20230728,150600,296378850,1412,1412,1412,1412,2
20230728,150500,296376026,1401,1410,1410,1401,332
20230728,150400,295908518,1412,1412,1412,1412,0
20230728,150300,295908518,1412,1412,1412,1412,0
20230728,150200,295908518,1412,1401,1412,1401,76
20230728,150100,295802020,1413,1413,1413,1413,0
20230728,150000,295802020,1413,1413,1413,1413,2
20230728,145900,295799194,1414,1411,1414,1411,2136
20230728,145800,292779649,1411,1410,1411,1400,1849
20230728,145700,290190699,1410,1410,1410,1410,0
20230728,145600,290190699,1410,1410,1410,1410,0
20230728,145500,290190699,1410,1410,1410,1410,1700
20230728,145400,287793699,1412,1412,1412,1412,0
20230728,145300,287793699,1412,1412,1412,1412,0
20230728,145200,287793699,1412,1412,1412,1412,0
20230728,145100,287793699,1412,1412,1412,1412,0
20230728,145000,287793699,1412,1412,1412,1412,0
20230728,144900,287793699,1412,1412,1412,1412,10
20230728,144800,287779579,1412,1412,1412,1412,0
20230728,144700,287779579,1412,1412,1412,1412,0
20230728,144600,287779579,1412,1412,1412,1412,1480
20230728,144500,285689819,1412,1411,1412,1411,98
20230728,144400,285551453,1412,1412,1412,1412,0
20230728,144300,285551453,1412,1407,1412,1400,11002
20230728,144200,270142988,1413,1413,1413,1413,10
20230728,144100,270128858,1413,1413,1413,1413,0
20230728,144000,270128858,1413,1413,1413,1413,0
20230728,143900,270128858,1413,1413,1413,1413,0
20230728,143800,270128858,1413,1413,1413,1413,0
20230728,143700,270128858,1413,1413,1413,1413,0
20230728,143600,270128858,1413,1413,1413,1413,0
20230728,143500,270128858,1413,1413,1413,1413,0
20230728,143400,270128858,1413,1413,1413,1413,0
20230728,143300,270128858,1413,1413,1413,1413,0
20230728,143200,270128858,1413,1413,1413,1413,1100
20230728,143100,268574558,1412,1407,1412,1407,10167
20230728,143000,254222078,1407,1407,1407,1407,0
20230728,142900,254222078,1407,1407,1407,1407,7
20230728,142800,254212229,1407,1407,1407,1407,1
20230728,142700,254210822,1407,1407,1407,1407,4
20230728,142600,254205194,1407,1407,1407,1407,2
20230728,142500,254202380,1406,1406,1406,1406,19
20230728,142400,254175666,1406,1406,1406,1406,0
20230728,142300,254175666,1406,1406,1406,1406,10
20230728,142200,254161606,1409,1409,1409,1409,0
20230728,142100,254161606,1409,1409,1409,1409,0
20230728,142000,254161606,1409,1409,1409,1409,2
20230728,141900,254158788,1405,1405,1405,1405,0
20230728,141800,254158788,1405,1405,1405,1405,0
20230728,141700,254158788,1405,1405,1405,1405,0
20230728,141600,254158788,1405,1405,1405,1405,0
20230728,141500,254158788,1405,1405,1405,1405,0
20230728,141400,254158788,1405,1405,1405,1405,474
20230728,141300,253492818,1410,1410,1410,1410,0
20230728,141200,253492818,1410,1410,1410,1410,2
20230728,141100,253489998,1410,1410,1410,1410,0
20230728,141000,253489998,1410,1410,1410,1410,0
20230728,140900,253489998,1410,1410,1410,1410,468
20230728,140800,252830118,1404,1404,1404,1404,0
20230728,140700,252830118,1404,1404,1404,1404,0
20230728,140600,252830118,1404,1404,1404,1404,100
20230728,140500,252689718,1404,1408,1408,1404,42
20230728,140400,252630712,1410,1410,1410,1410,50
20230728,140300,252560212,1410,1410,1410,1410,0
20230728,140200,252560212,1410,1410,1410,1410,278
20230728,140100,252168232,1410,1410,1411,1410,167
20230728,140000,251932675,1411,1411,1411,1411,42
20230728,135900,251873413,1408,1408,1408,1408,135
20230728,135800,251683333,1408,1408,1408,1408,0
20230728,135700,251683333,1408,1408,1408,1408,232
20230728,135600,251356677,1407,1406,1407,1406,173
20230728,135500,251113285,1404,1404,1406,1404,381
20230728,135400,250578357,1404,1406,1406,1404,450
20230728,135300,249946000,1407,1407,1407,1407,3
20230728,135200,249941779,1407,1407,1407,1407,3
20230728,135100,249937558,1408,1408,1408,1408,2
20230728,135000,249934742,1408,1408,1408,1408,485
20230728,134900,249251862,1409,1409,1409,1409,2
20230728,134800,249249044,1409,1409,1409,1408,44
20230728,134700,249187088,1408,1408,1408,1408,398
20230728,134600,248626704,1408,1408,1408,1408,0
20230728,134500,248626704,1408,1408,1408,1408,0
20230728,134400,248626704,1408,1408,1408,1408,2
20230728,134300,248623888,1408,1409,1409,1408,396
20230728,134200,248066308,1409,1409,1409,1409,0
20230728,134100,248066308,1409,1412,1412,1409,3
20230728,134000,248062078,1412,1412,1412,1412,0
20230728,133900,248062078,1412,1412,1412,1412,10
20230728,133800,248047958,1412,1412,1412,1412,0
20230728,133700,248047958,1412,1412,1412,1412,0
20230728,133600,248047958,1412,1412,1412,1412,8
20230728,133500,248036662,1412,1411,1412,1411,1142
20230728,133400,246425261,1411,1411,1411,1411,30
20230728,133300,246382931,1411,1411,1411,1411,0
20230728,133200,246382931,1411,1411,1411,1411,0
20230728,133100,246382931,1411,1411,1411,1411,0
20230728,133000,246382931,1411,1411,1411,1411,0
20230728,132900,246382931,1411,1411,1411,1411,0
20230728,132800,246382931,1411,1411,1411,1411,2
20230728,132700,246380109,1405,1410,1410,1404,478
20230728,132600,245707482,1410,1410,1410,1410,1300
20230728,132500,243874482,1410,1410,1410,1410,600
20230728,132400,243028482,1410,1410,1410,1410,0
20230728,132300,243028482,1410,1410,1410,1410,0
20230728,132200,243028482,1410,1410,1410,1410,0
20230728,132100,243028482,1410,1404,1410,1402,578
20230728,132000,242217990,1410,1410,1410,1410,0
20230728,131900,242217990,1410,1404,1410,1400,2651
20230728,131800,238502671,1404,1404,1404,1404,0
20230728,131700,238502671,1404,1404,1404,1404,0
20230728,131600,238502671,1404,1409,1409,1404,25
20230728,131500,238467550,1412,1412,1412,1412,10
20230728,131400,238453430,1413,1400,1413,1400,606
20230728,131300,237598822,1400,1400,1400,1400,0
20230728,131200,237598822,1400,1403,1403,1399,9800
20230728,131100,223881758,1403,1406,1406,1403,2000
20230728,131000,221074875,1406,1406,1406,1406,107
20230728,130900,220924433,1415,1415,1415,1415,0
20230728,130800,220924433,1415,1415,1415,1415,15
20230728,130700,220903208,1416,1415,1416,1415,493
20230728,130600,220205611,1415,1411,1415,1404,1148
20230728,130500,218586440,1411,1413,1413,1411,2000
20230728,130400,215764430,1415,1415,1415,1415,50
20230728,130300,215693680,1415,1415,1415,1415,300
20230728,130200,215269180,1415,1416,1416,1415,114
20230728,130100,215107856,1420,1420,1420,1420,0
20230728,130000,215107856,1420,1415,1420,1415,156
20230728,125900,214887106,1420,1420,1420,1420,0
20230728,125800,214887106,1420,1416,1420,1416,111
20230728,125700,214729922,1420,1416,1420,1416,181
20230728,125600,214473615,1416,1415,1416,1415,135
20230728,125500,214282586,1416,1416,1416,1416,0
20230728,125400,214282586,1416,1415,1416,1415,134
20230728,125300,214092974,1416,1416,1416,1416,0
20230728,125200,214092974,1416,1416,1416,1416,1
20230728,125100,214091558,1416,1416,1416,1416,637
20230728,125000,213189566,1416,1416,1416,1415,45
20230728,124900,213125888,1424,1424,1424,1424,100
20230728,124800,212983488,1424,1415,1424,1415,146
20230728,124700,212776880,1425,1417,1425,1417,31
20230728,124600,212732884,1417,1416,1417,1415,226
20230728,124500,212412985,1425,1425,1425,1425,0
20230728,124400,212412985,1425,1425,1425,1420,204
20230728,124300,212123025,1424,1425,1425,1424,34
20230728,124200,212074607,1420,1415,1420,1415,549
20230728,124100,211295607,1420,1419,1420,1413,338
20230728,124000,210817975,1419,1420,1420,1412,1171
20230728,123900,209156509,1420,1420,1420,1420,2
20230728,123800,209153669,1411,1411,1411,1411,94
20230728,123700,209021035,1420,1420,1420,1420,0
20230728,123600,209021035,1420,1419,1420,1411,169
20230728,123500,208782526,1419,1419,1419,1419,9
20230728,123400,208769755,1419,1420,1420,1419,117
20230728,123300,208603730,1419,1419,1420,1419,132
20230728,123200,208416420,1419,1420,1420,1419,214
20230728,123100,208112704,1420,1420,1420,1420,2
20230728,123000,208109864,1419,1419,1419,1419,149
20230728,122900,207898433,1420,1419,1420,1419,550
20230728,122800,207117981,1419,1420,1420,1411,239
20230728,122700,206780513,1425,1420,1425,1420,3
20230728,122600,206776243,1420,1426,1426,1420,1179
20230728,122500,205098903,1427,1421,1427,1421,1729
20230728,122400,202636097,1421,1420,1421,1412,970
20230728,122300,201259777,1420,1420,1420,1420,0
20230728,122200,201259777,1420,1420,1420,1420,7
20230728,122100,201249837,1421,1420,1421,1420,17
20230728,122000,201225695,1420,1415,1420,1413,1111
20230728,121900,199653112,1415,1415,1415,1415,0
20230728,121800,199653112,1415,1412,1415,1412,2107
20230728,121700,196675841,1413,1413,1413,1413,2
20230728,121600,196673015,1401,1405,1405,1401,1066
20230728,121500,195176460,1417,1411,1417,1411,3
20230728,121400,195172215,1411,1412,1412,1411,198
20230728,121300,194892736,1412,1412,1412,1412,0
20230728,121200,194892736,1412,1412,1412,1412,41
20230728,121100,194834844,1402,1402,1402,1402,0
20230728,121000,194834844,1402,1411,1417,1402,558
20230728,120900,194050109,1417,1412,1417,1412,897
20230728,120800,192781366,1412,1410,1412,1402,3410
20230728,120700,187989263,1425,1425,1425,1425,21
20230728,120600,187959338,1409,1426,1426,1409,1014
20230728,120500,186529330,1418,1418,1427,1418,1816
20230728,120400,183947490,1418,1423,1426,1418,233
20230728,120300,183616675,1427,1423,1427,1423,1015
20230728,120200,182169954,1425,1425,1425,1423,230
20230728,120100,181842416,1426,1426,1426,1426,1003
20230728,120000,180412138,1426,1420,1426,1420,2758
20230728,115900,176487377,1420,1416,1420,1416,4239
20230728,115800,170473914,1416,1408,1416,1408,630
20230728,115700,169582943,1408,1408,1408,1408,0
20230728,115600,169582943,1408,1408,1408,1408,167
20230728,115500,169347807,1415,1415,1415,1415,2
20230728,115400,169344977,1408,1408,1415,1408,148
20230728,115300,169136579,1408,1408,1408,1408,1337
20230728,115200,167254083,1408,1408,1408,1408,153
20230728,115100,167038659,1415,1415,1415,1415,1
20230728,115000,167037244,1408,1415,1415,1408,121
20230728,114900,166866862,1408,1408,1408,1408,36
20230728,114800,166816174,1416,1417,1417,1416,11
20230728,114700,166800596,1416,1408,1416,1408,450
20230728,114600,166164676,1406,1406,1406,1406,122
20230728,114500,165993144,1402,1402,1402,1402,0
20230728,114400,165993144,1402,1414,1414,1402,869
20230728,114300,164768088,1414,1417,1417,1414,201
20230728,114200,164483871,1414,1414,1414,1414,114
20230728,114100,164322675,1417,1414,1417,1414,189
20230728,114000,164055357,1414,1416,1416,1414,39
20230728,113900,164000135,1413,1413,1413,1413,259
20230728,113800,163634168,1409,1413,1413,1409,278
20230728,113700,163242408,1413,1413,1413,1413,0
20230728,113600,163242408,1413,1416,1416,1413,21
20230728,113500,163212702,1416,1416,1416,1416,0
20230728,113400,163212702,1416,1416,1416,1416,522
20230728,113300,162473550,1416,1416,1416,1416,102
20230728,113200,162329118,1416,1416,1416,1411,207
20230728,113100,162037021,1416,1416,1416,1416,10
20230728,113000,162022861,1416,1416,1416,1410,314
20230728,112900,161579987,1416,1416,1416,1416,2
20230728,112800,161577155,1410,1410,1410,1410,148
20230728,112700,161368475,1417,1417,1417,1417,2
20230728,112600,161365641,1411,1416,1416,1411,245
20230728,112500,161019291,1416,1416,1416,1416,2
20230728,112400,161016459,1409,1409,1409,1409,139
20230728,112300,160820608,1418,1418,1418,1418,2
20230728,112200,160817772,1409,1409,1409,1409,124
20230728,112100,160643056,1419,1412,1419,1412,301
20230728,112000,160218030,1412,1412,1412,1412,368
20230728,111900,159698414,1419,1412,1419,1412,9
20230728,111800,159685692,1410,1419,1419,1410,656
20230728,111700,158755498,1419,1413,1419,1413,88
20230728,111600,158631122,1413,1414,1419,1413,130
20230728,111500,158447363,1414,1414,1414,1414,0
20230728,111400,158447363,1414,1418,1419,1414,67
20230728,111300,158352575,1419,1415,1419,1413,2273
20230728,111200,155136917,1415,1411,1415,1411,535
20230728,111100,154381770,1411,1410,1411,1410,64
20230728,111000,154291510,1410,1411,1411,1402,1782
20230728,110900,151778280,1411,1411,1411,1411,2
20230728,110800,151775458,1402,1411,1412,1402,2173
20230728,110700,148709694,1411,1411,1411,1411,2
20230728,110600,148706872,1402,1411,1411,1402,116
20230728,110500,148544222,1401,1401,1401,1401,0
20230728,110400,148544222,1401,1410,1410,1401,1158
20230728,110300,146912846,1401,1401,1401,1401,56
20230728,110200,146834390,1401,1402,1411,1401,1874
20230728,110100,144201227,1402,1399,1402,1399,149
20230728,110000,143992773,1399,1399,1399,1399,10
20230728,105900,143978783,1399,1400,1400,1399,1003
20230728,105800,142575563,1400,1402,1402,1400,510
20230728,105700,141861539,1402,1402,1402,1402,211
20230728,105600,141565717,1402,1406,1406,1402,2432
20230728,105500,138155553,1406,1406,1406,1406,0
20230728,105400,138155553,1406,1406,1406,1406,120
20230728,105300,137986833,1420,1412,1420,1412,123
20230728,105200,137813035,1405,1409,1409,1405,486
20230728,105100,137129865,1409,1412,1412,1409,24
20230728,105000,137095989,1413,1418,1418,1413,12
20230728,104900,137079023,1413,1422,1423,1413,476
20230728,104800,136405389,1422,1423,1424,1413,222
20230728,104700,136091189,1424,1423,1427,1421,2761
20230728,104600,132165116,1423,1425,1428,1423,1064
20230728,104500,130648957,1428,1416,1428,1416,1577
20230728,104400,128409534,1416,1410,1420,1403,10559
20230728,104300,113468143,1410,1389,1410,1389,12128
20230728,104200,96528407,1388,1388,1388,1387,2476
20230728,104100,93091815,1387,1385,1387,1385,5736
20230728,104000,85143323,1385,1384,1385,1382,844
20230728,103900,83974923,1385,1382,1385,1382,389
20230728,103800,83437245,1382,1382,1383,1382,103
20230728,103700,83294897,1382,1382,1382,1382,40
20230728,103600,83239617,1380,1382,1382,1380,212
20230728,103500,82946965,1382,1382,1382,1382,0
20230728,103400,82946965,1382,1382,1383,1382,172
20230728,103300,82709184,1382,1381,1382,1381,207
20230728,103200,82423276,1381,1381,1381,1381,97
20230728,103100,82289319,1382,1382,1382,1382,0
20230728,103000,82289319,1382,1382,1382,1382,1
20230728,102900,82287937,1382,1382,1382,1382,0
20230728,102800,82287937,1382,1382,1382,1382,2
20230728,102700,82285173,1383,1383,1383,1383,7
20230728,102600,82275492,1384,1381,1384,1379,68
20230728,102500,82181706,1385,1385,1385,1385,1
20230728,102400,82180321,1386,1385,1386,1385,6
20230728,102300,82172009,1382,1381,1382,1381,659
20230728,102200,81261392,1382,1379,1382,1379,835
20230728,102100,80107843,1379,1379,1379,1379,46
20230728,102000,80044409,1380,1380,1380,1380,197
20230728,101900,79772549,1379,1379,1379,1379,128
20230728,101800,79596037,1379,1379,1379,1379,328
20230728,101700,79143725,1379,1379,1379,1379,1
20230728,101600,79142346,1380,1379,1380,1379,507
20230728,101500,78442790,1381,1381,1381,1381,0
20230728,101400,78442790,1381,1381,1381,1381,0
20230728,101300,78442790,1381,1376,1381,1376,25
20230728,101200,78408380,1375,1375,1375,1375,0
20230728,101100,78408380,1375,1365,1375,1365,3851
20230728,101000,73121432,1370,1370,1370,1370,2
20230728,100900,73118692,1365,1364,1365,1364,561
20230728,100800,72353088,1364,1364,1364,1364,0
20230728,100700,72353088,1364,1364,1364,1364,102
20230728,100600,72213960,1370,1370,1370,1370,0
20230728,100500,72213960,1370,1364,1370,1364,160
20230728,100400,71995714,1370,1370,1370,1370,2
20230728,100300,71992974,1364,1364,1364,1364,108
20230728,100200,71845662,1370,1360,1370,1360,2267
20230728,100100,68758162,1360,1360,1360,1360,384
20230728,100000,68235922,1361,1355,1361,1355,2655
20230728,095900,64636070,1355,1355,1356,1355,176
20230728,095800,64397586,1360,1360,1360,1360,0
20230728,095700,64397586,1360,1361,1361,1360,3
20230728,095600,64393504,1364,1364,1364,1364,0
20230728,095500,64393504,1364,1354,1364,1354,100
20230728,095400,64258063,1354,1354,1354,1354,800
20230728,095300,63174863,1354,1354,1354,1354,142
20230728,095200,62982595,1364,1364,1364,1364,0
20230728,095100,62982595,1364,1358,1364,1353,3516
20230728,095000,58223087,1366,1368,1368,1358,3
20230728,094900,58218995,1358,1358,1358,1358,166
20230728,094800,57993567,1361,1361,1361,1361,20
20230728,094700,57966347,1359,1360,1360,1359,3597
20230728,094600,53076404,1365,1370,1370,1365,770
20230728,094500,52025304,1370,1365,1370,1365,138
20230728,094400,51836929,1370,1370,1370,1366,326
20230728,094300,51391601,1365,1365,1365,1365,125
20230728,094200,51220976,1365,1365,1365,1365,0
20230728,094100,51220976,1365,1365,1369,1360,2472
20230728,094000,47847382,1369,1369,1369,1369,24
20230728,093900,47814526,1369,1365,1369,1354,1579
20230728,093800,45665393,1369,1369,1369,1369,12
20230728,093700,45648965,1370,1370,1370,1365,9
20230728,093600,45636640,1370,1375,1375,1370,145
20230728,093500,45437970,1370,1375,1375,1370,189
20230728,093400,45178451,1375,1380,1380,1375,3
20230728,093300,45174316,1381,1382,1382,1381,1704
20230728,093200,42821090,1388,1382,1388,1382,81
20230728,093100,42708796,1388,1383,1388,1382,602
20230728,093000,41875202,1382,1386,1390,1382,829
20230728,092900,40725221,1386,1386,1387,1382,990
20230728,092800,39353037,1381,1380,1381,1380,312
20230728,092700,38922447,1380,1374,1380,1374,4
20230728,092600,38916933,1374,1386,1386,1374,584
20230728,092500,38110269,1386,1385,1387,1381,612
20230728,092400,37262638,1385,1370,1385,1370,7609
20230728,092300,26790358,1370,1370,1370,1370,554
20230728,092200,26031378,1370,1370,1374,1370,78
20230728,092100,25924510,1370,1364,1370,1364,1405
20230728,092000,24005236,1360,1353,1360,1353,4716
20230728,091900,17605118,1354,1354,1356,1354,316
20230728,091800,17177172,1356,1356,1356,1356,43
20230728,091700,17118864,1357,1357,1357,1357,0
20230728,091600,17118864,1357,1352,1357,1352,595
20230728,091500,16313711,1351,1350,1351,1350,446
20230728,091400,15711410,1350,1350,1350,1350,0
20230728,091300,15711410,1350,1350,1350,1350,800
20230728,091200,14631410,1350,1339,1350,1339,351
20230728,091100,14160406,1339,1339,1339,1339,10
20230728,091000,14147016,1333,1333,1333,1333,1
20230728,090900,14145683,1335,1335,1335,1335,0
20230728,090800,14145683,1335,1334,1335,1334,33
20230728,090700,14101644,1319,1335,1335,1319,100
20230728,090600,13968944,1319,1319,1319,1319,353
20230728,090500,13503337,1319,1319,1319,1319,10
20230728,090400,13490147,1316,1316,1316,1316,0
20230728,090300,13490147,1316,1316,1316,1316,0
20230728,090200,13490147,1316,1316,1316,1316,769
20230728,090100,12478143,1311,1326,1335,1304,833
20230728,090000,11388881,1325,1301,1325,1301,8749