stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184300,75368696,1281,1281,1281,1281,3669
20230728,184200,75368696,1281,1281,1281,1281,0
20230728,184100,75368696,1281,1281,1281,1281,0
20230728,184000,75368696,1281,1281,1281,1281,0
20230728,183900,75368696,1281,1281,1281,1281,0
20230728,183800,75368696,1281,1281,1281,1281,0
20230728,183700,75368696,1281,1281,1281,1281,0
20230728,183600,75368696,1281,1281,1281,1281,0
20230728,183500,75368696,1281,1281,1281,1281,0
20230728,183400,75368696,1281,1281,1281,1281,0
20230728,183300,75368696,1281,1281,1281,1281,0
20230728,183200,75368696,1281,1281,1281,1281,0
20230728,183100,75368696,1281,1281,1281,1281,0
20230728,183000,75368696,1281,1281,1281,1281,0
20230728,182900,75368696,1281,1281,1281,1281,0
20230728,182800,75368696,1281,1281,1281,1281,0
20230728,182700,75368696,1281,1281,1281,1281,0
20230728,182600,75368696,1281,1281,1281,1281,0
20230728,182500,75368696,1281,1281,1281,1281,0
20230728,182400,75368696,1281,1281,1281,1281,0
20230728,182300,75368696,1281,1281,1281,1281,0
20230728,182200,75368696,1281,1281,1281,1281,0
20230728,182100,75368696,1281,1281,1281,1281,0
20230728,182000,75368696,1281,1281,1281,1281,0
20230728,181900,75368696,1281,1281,1281,1281,0
20230728,181800,75368696,1281,1281,1281,1281,0
20230728,181700,75368696,1281,1281,1281,1281,0
20230728,181600,75368696,1281,1281,1281,1281,0
20230728,181500,75368696,1281,1281,1281,1281,0
20230728,181400,75368696,1281,1281,1281,1281,0
20230728,181300,75368696,1281,1281,1281,1281,3669
20230728,181200,75368696,1281,1281,1281,1281,0
20230728,181100,75368696,1281,1281,1281,1281,0
20230728,181000,75368696,1281,1281,1281,1281,0
20230728,180900,75368696,1281,1281,1281,1281,0
20230728,180800,75368696,1281,1281,1281,1281,0
20230728,180700,75368696,1281,1281,1281,1281,0
20230728,180600,75368696,1281,1281,1281,1281,0
20230728,180500,75368696,1281,1281,1281,1281,0
20230728,180400,75368696,1281,1281,1281,1281,0
20230728,180300,75368696,1281,1281,1281,1281,0
20230728,180200,75368696,1281,1281,1281,1281,0
20230728,180100,75368696,1281,1281,1281,1281,0
20230728,180000,75368696,1281,1281,1281,1281,0
20230728,175900,75368696,1281,1281,1281,1281,0
20230728,175800,75368696,1281,1281,1281,1281,0
20230728,175700,75368696,1281,1281,1281,1281,0
20230728,175600,75368696,1281,1281,1281,1281,0
20230728,175500,75368696,1281,1281,1281,1281,0
20230728,175400,75368696,1281,1281,1281,1281,0
20230728,175300,75368696,1281,1281,1281,1281,0
20230728,175200,75368696,1281,1281,1281,1281,0
20230728,175100,75368696,1281,1281,1281,1281,0
20230728,175000,75368696,1281,1281,1281,1281,0
20230728,174900,75368696,1281,1281,1281,1281,0
20230728,174800,75368696,1281,1281,1281,1281,0
20230728,174700,75368696,1281,1281,1281,1281,0
20230728,174600,75368696,1281,1281,1281,1281,0
20230728,174500,75368696,1281,1281,1281,1281,0
20230728,174400,75368696,1281,1281,1281,1281,0
20230728,174300,75368696,1281,1281,1281,1281,3669
20230728,174200,75368696,1281,1281,1281,1281,0
20230728,174100,75368696,1281,1281,1281,1281,0
20230728,174000,75368696,1281,1281,1281,1281,0
20230728,173900,75368696,1281,1281,1281,1281,0
20230728,173800,75368696,1281,1281,1281,1281,0
20230728,173700,75368696,1281,1281,1281,1281,0
20230728,173600,75368696,1281,1281,1281,1281,0
20230728,173500,75368696,1281,1281,1281,1281,0
20230728,173400,75368696,1281,1281,1281,1281,0
20230728,173300,75368696,1281,1281,1281,1281,0
20230728,173200,75368696,1281,1281,1281,1281,0
20230728,173100,75368696,1281,1281,1281,1281,0
20230728,173000,75368696,1281,1281,1281,1281,0
20230728,172900,75368696,1281,1281,1281,1281,0
20230728,172800,75368696,1281,1281,1281,1281,0
20230728,172700,75368696,1281,1281,1281,1281,0
20230728,172600,75368696,1281,1281,1281,1281,0
20230728,172500,75368696,1281,1281,1281,1281,0
20230728,172400,75368696,1281,1281,1281,1281,0
20230728,172300,75368696,1281,1281,1281,1281,0
20230728,172200,75368696,1281,1281,1281,1281,0
20230728,172100,75368696,1281,1281,1281,1281,0
20230728,172000,75368696,1281,1281,1281,1281,0
20230728,171900,75368696,1281,1281,1281,1281,0
20230728,171800,75368696,1281,1281,1281,1281,0
20230728,171700,75368696,1281,1281,1281,1281,0
20230728,171600,75368696,1281,1281,1281,1281,0
20230728,171500,75368696,1281,1281,1281,1281,0
20230728,171400,75368696,1281,1281,1281,1281,0
20230728,171300,75368696,1281,1281,1281,1281,3669
20230728,171200,75368696,1281,1281,1281,1281,0
20230728,171100,75368696,1281,1281,1281,1281,0
20230728,171000,75368696,1281,1281,1281,1281,0
20230728,170900,75368696,1281,1281,1281,1281,0
20230728,170800,75368696,1281,1281,1281,1281,0
20230728,170700,75368696,1281,1281,1281,1281,0
20230728,170600,75368696,1281,1281,1281,1281,0
20230728,170500,75368696,1281,1281,1281,1281,0
20230728,170400,75368696,1281,1281,1281,1281,0
20230728,170300,75368696,1281,1281,1281,1281,0
20230728,170200,75368696,1281,1281,1281,1281,0
20230728,170100,75368696,1281,1281,1281,1281,0
20230728,170000,75368696,1281,1281,1281,1281,0
20230728,165900,75368696,1281,1281,1281,1281,0
20230728,165800,75368696,1281,1281,1281,1281,0
20230728,165700,75368696,1281,1281,1281,1281,0
20230728,165600,75368696,1281,1281,1281,1281,0
20230728,165500,75368696,1281,1281,1281,1281,0
20230728,165400,75368696,1281,1281,1281,1281,0
20230728,165300,75368696,1281,1281,1281,1281,0
20230728,165200,75368696,1281,1281,1281,1281,0
20230728,165100,75368696,1281,1281,1281,1281,0
20230728,165000,75368696,1281,1281,1281,1281,0
20230728,164900,75368696,1281,1281,1281,1281,0
20230728,164800,75368696,1281,1281,1281,1281,0
20230728,164700,75368696,1281,1281,1281,1281,0
20230728,164600,75368696,1281,1281,1281,1281,0
20230728,164500,75368696,1281,1281,1281,1281,0
20230728,164400,75368696,1281,1281,1281,1281,0
20230728,164300,75368696,1281,1281,1281,1281,3669
20230728,164200,75368696,1281,1281,1281,1281,0
20230728,164100,75368696,1281,1281,1281,1281,0
20230728,164000,75368696,1281,1281,1281,1281,0
20230728,163900,75368696,1281,1281,1281,1281,0
20230728,163800,75368696,1281,1281,1281,1281,0
20230728,163700,75368696,1281,1281,1281,1281,0
20230728,163600,75368696,1281,1281,1281,1281,0
20230728,163500,75368696,1281,1281,1281,1281,0
20230728,163400,75368696,1281,1281,1281,1281,0
20230728,163300,75368696,1281,1281,1281,1281,0
20230728,163200,75368696,1281,1281,1281,1281,0
20230728,163100,75368696,1281,1281,1281,1281,0
20230728,163000,75368696,1281,1281,1281,1281,0
20230728,162900,75368696,1281,1281,1281,1281,0
20230728,162800,75368696,1281,1281,1281,1281,0
20230728,162700,75368696,1281,1281,1281,1281,0
20230728,162600,75368696,1281,1281,1281,1281,0
20230728,162500,75368696,1281,1281,1281,1281,0
20230728,162400,75368696,1281,1281,1281,1281,0
20230728,162300,75368696,1281,1281,1281,1281,0
20230728,162200,75368696,1281,1281,1281,1281,0
20230728,162100,75368696,1281,1281,1281,1281,0
20230728,162000,75368696,1281,1281,1281,1281,0
20230728,161900,75368696,1281,1281,1281,1281,0
20230728,161800,75368696,1281,1281,1281,1281,0
20230728,161700,75368696,1281,1281,1281,1281,0
20230728,161600,75368696,1281,1281,1281,1281,0
20230728,161500,75368696,1281,1281,1281,1281,0
20230728,161400,75368696,1281,1281,1281,1281,0
20230728,161300,75368696,1281,1281,1281,1281,3669
20230728,161200,75368696,1281,1281,1281,1281,0
20230728,161100,75368696,1281,1281,1281,1281,0
20230728,161000,75368696,1281,1281,1281,1281,0
20230728,160900,75368696,1281,1281,1281,1281,0
20230728,160800,75368696,1281,1281,1281,1281,0
20230728,160700,75368696,1281,1281,1281,1281,0
20230728,160600,75368696,1281,1281,1281,1281,0
20230728,160500,75368696,1281,1281,1281,1281,0
20230728,160400,75368696,1281,1281,1281,1281,0
20230728,160300,75368696,1281,1281,1281,1281,0
20230728,160200,75368696,1281,1281,1281,1281,0
20230728,160100,75368696,1281,1281,1281,1281,0
20230728,160000,75368696,1281,1281,1281,1281,0
20230728,155900,75368696,1281,1281,1281,1281,0
20230728,155800,75368696,1281,1281,1281,1281,0
20230728,155700,75368696,1281,1281,1281,1281,0
20230728,155600,75368696,1281,1281,1281,1281,0
20230728,155500,75368696,1281,1281,1281,1281,0
20230728,155400,75368696,1281,1281,1281,1281,0
20230728,155300,75368696,1281,1281,1281,1281,0
20230728,155200,75368696,1281,1281,1281,1281,0
20230728,155100,75368696,1281,1281,1281,1281,0
20230728,155000,75368696,1281,1281,1281,1281,0
20230728,154900,75368696,1281,1281,1281,1281,0
20230728,154800,75368696,1281,1281,1281,1281,0
20230728,154700,75368696,1281,1281,1281,1281,0
20230728,154600,75368696,1281,1281,1281,1281,0
20230728,154500,75368696,1281,1281,1281,1281,0
20230728,154400,75368696,1281,1281,1281,1281,0
20230728,154300,75368696,1281,1281,1281,1281,3669
20230728,154200,75368696,1281,1281,1281,1281,0
20230728,154100,75368696,1281,1281,1281,1281,0
20230728,154000,75368696,1281,1281,1281,1281,0
20230728,153900,75368696,1281,1281,1281,1281,0
20230728,153800,75368696,1281,1281,1281,1281,0
20230728,153700,75368696,1281,1281,1281,1281,0
20230728,153600,75368696,1281,1281,1281,1281,0
20230728,153500,75368696,1281,1281,1281,1281,0
20230728,153400,75368696,1281,1281,1281,1281,0
20230728,153300,75368696,1281,1281,1281,1281,0
20230728,153200,75368696,1281,1281,1281,1281,0
20230728,153100,75368696,1281,1281,1281,1281,0
20230728,153000,75368696,1281,1281,1281,1281,3669
20230728,152900,70668707,1281,1281,1281,1281,0
20230728,152800,70668707,1281,1281,1281,1281,0
20230728,152700,70668707,1281,1281,1281,1281,0
20230728,152600,70668707,1281,1281,1281,1281,0
20230728,152500,70668707,1281,1281,1281,1281,0
20230728,152400,70668707,1281,1281,1281,1281,0
20230728,152300,70668707,1281,1281,1281,1281,0
20230728,152200,70668707,1281,1281,1281,1281,0
20230728,152100,70668707,1281,1281,1281,1281,0
20230728,152000,70668707,1281,1281,1281,1281,0
20230728,151900,70668707,1281,1281,1281,1281,4
20230728,151800,70663583,1281,1281,1281,1281,3
20230728,151700,70659740,1281,1281,1281,1280,19
20230728,151600,70635418,1281,1281,1281,1280,307
20230728,151500,70242172,1280,1281,1281,1280,178
20230728,151400,70014322,1281,1281,1281,1281,395
20230728,151300,69508327,1281,1280,1281,1280,13
20230728,151200,69491686,1281,1280,1281,1280,13
20230728,151100,69475045,1281,1280,1281,1280,326
20230728,151000,69057762,1280,1280,1280,1280,0
20230728,150900,69057762,1280,1280,1280,1280,0
20230728,150800,69057762,1280,1280,1280,1278,3
20230728,150700,69053924,1280,1280,1280,1280,30
20230728,150600,69015524,1280,1279,1280,1277,5
20230728,150500,69009130,1277,1277,1277,1277,3
20230728,150400,69005299,1280,1280,1280,1280,54
20230728,150300,68936179,1280,1280,1280,1280,0
20230728,150200,68936179,1280,1280,1280,1280,0
20230728,150100,68936179,1280,1280,1280,1280,0
20230728,150000,68936179,1280,1280,1280,1280,13
20230728,145900,68919539,1280,1280,1280,1280,0
20230728,145800,68919539,1280,1280,1280,1280,0
20230728,145700,68919539,1280,1280,1280,1280,0
20230728,145600,68919539,1280,1280,1280,1280,1
20230728,145500,68918259,1280,1279,1280,1279,3
20230728,145400,68914421,1277,1277,1277,1277,4
20230728,145300,68909313,1279,1279,1279,1279,2
20230728,145200,68906755,1280,1280,1280,1280,126
20230728,145100,68745475,1282,1282,1282,1282,0
20230728,145000,68745475,1282,1282,1282,1282,0
20230728,144900,68745475,1282,1282,1282,1282,0
20230728,144800,68745475,1282,1282,1282,1282,0
20230728,144700,68745475,1282,1282,1282,1282,0
20230728,144600,68745475,1282,1282,1282,1282,0
20230728,144500,68745475,1282,1282,1282,1282,1
20230728,144400,68744193,1280,1282,1282,1280,3
20230728,144300,68740351,1280,1280,1280,1280,4
20230728,144200,68735231,1282,1282,1282,1282,0
20230728,144100,68735231,1282,1281,1282,1281,3
20230728,144000,68731387,1282,1282,1282,1282,1
20230728,143900,68730105,1282,1282,1282,1282,101
20230728,143800,68600623,1282,1282,1282,1282,0
20230728,143700,68600623,1282,1282,1282,1282,0
20230728,143600,68600623,1282,1282,1282,1282,0
20230728,143500,68600623,1282,1282,1282,1282,0
20230728,143400,68600623,1282,1282,1282,1282,0
20230728,143300,68600623,1282,1282,1282,1282,295
20230728,143200,68222433,1280,1282,1282,1280,87
20230728,143100,68110921,1282,1282,1282,1282,0
20230728,143000,68110921,1282,1282,1282,1282,1
20230728,142900,68109639,1282,1282,1282,1282,0
20230728,142800,68109639,1282,1282,1282,1282,312
20230728,142700,67709655,1282,1281,1282,1281,200
20230728,142600,67453366,1282,1281,1282,1281,674
20230728,142500,66589971,1284,1284,1284,1284,0
20230728,142400,66589971,1284,1284,1284,1284,0
20230728,142300,66589971,1284,1284,1284,1284,0
20230728,142200,66589971,1284,1284,1284,1284,0
20230728,142100,66589971,1284,1284,1284,1284,77
20230728,142000,66491103,1284,1284,1284,1284,183
20230728,141900,66256131,1284,1284,1284,1284,0
20230728,141800,66256131,1284,1284,1284,1284,0
20230728,141700,66256131,1284,1284,1284,1284,1
20230728,141600,66254847,1285,1285,1285,1281,38
20230728,141500,66206161,1286,1286,1286,1286,311
20230728,141400,65806215,1282,1282,1282,1282,0
20230728,141300,65806215,1282,1282,1282,1282,0
20230728,141200,65806215,1282,1282,1282,1282,0
20230728,141100,65806215,1282,1282,1282,1282,59
20230728,141000,65730577,1286,1286,1286,1286,1
20230728,140900,65729291,1285,1285,1285,1285,0
20230728,140800,65729291,1285,1285,1285,1285,6
20230728,140700,65721581,1285,1283,1285,1283,194
20230728,140600,65472299,1282,1284,1285,1282,104
20230728,140500,65338712,1285,1283,1285,1282,1138
20230728,140400,63878479,1283,1283,1283,1283,0
20230728,140300,63878479,1283,1283,1283,1283,0
20230728,140200,63878479,1283,1283,1283,1283,0
20230728,140100,63878479,1283,1282,1283,1282,300
20230728,140000,63493661,1282,1282,1282,1282,0
20230728,135900,63493661,1282,1282,1282,1282,101
20230728,135800,63364179,1282,1282,1282,1282,0
20230728,135700,63364179,1282,1282,1282,1282,1
20230728,135600,63362897,1280,1280,1280,1280,0
20230728,135500,63362897,1280,1280,1280,1280,35
20230728,135400,63318097,1280,1283,1283,1280,626
20230728,135300,62515539,1285,1285,1285,1285,0
20230728,135200,62515539,1285,1285,1285,1285,1
20230728,135100,62514254,1285,1285,1285,1285,0
20230728,135000,62514254,1285,1285,1285,1285,1
20230728,134900,62512969,1285,1285,1285,1285,0
20230728,134800,62512969,1285,1285,1285,1285,100
20230728,134700,62384469,1285,1285,1285,1285,0
20230728,134600,62384469,1285,1285,1285,1285,0
20230728,134500,62384469,1285,1285,1285,1285,0
20230728,134400,62384469,1285,1285,1285,1285,0
20230728,134300,62384469,1285,1285,1285,1285,0
20230728,134200,62384469,1285,1285,1285,1285,0
20230728,134100,62384469,1285,1285,1285,1285,0
20230728,134000,62384469,1285,1285,1285,1285,0
20230728,133900,62384469,1285,1285,1285,1285,0
20230728,133800,62384469,1285,1285,1285,1285,0
20230728,133700,62384469,1285,1285,1285,1285,0
20230728,133600,62384469,1285,1285,1285,1285,0
20230728,133500,62384469,1285,1285,1285,1285,0
20230728,133400,62384469,1285,1285,1285,1285,0
20230728,133300,62384469,1285,1285,1285,1285,0
20230728,133200,62384469,1285,1285,1285,1285,0
20230728,133100,62384469,1285,1285,1285,1285,1
20230728,133000,62383184,1285,1285,1285,1285,0
20230728,132900,62383184,1285,1285,1285,1285,0
20230728,132800,62383184,1285,1285,1285,1285,0
20230728,132700,62383184,1285,1285,1285,1285,0
20230728,132600,62383184,1285,1285,1285,1285,0
20230728,132500,62383184,1285,1285,1285,1285,0
20230728,132400,62383184,1285,1285,1285,1285,0
20230728,132300,62383184,1285,1285,1285,1285,0
20230728,132200,62383184,1285,1285,1285,1285,0
20230728,132100,62383184,1285,1285,1285,1285,0
20230728,132000,62383184,1285,1285,1285,1285,0
20230728,131900,62383184,1285,1285,1285,1285,0
20230728,131800,62383184,1285,1285,1285,1285,1
20230728,131700,62381899,1285,1285,1285,1285,0
20230728,131600,62381899,1285,1285,1285,1285,0
20230728,131500,62381899,1285,1285,1285,1285,0
20230728,131400,62381899,1285,1285,1285,1285,0
20230728,131300,62381899,1285,1285,1285,1285,0
20230728,131200,62381899,1285,1285,1285,1285,0
20230728,131100,62381899,1285,1285,1285,1285,600
20230728,131000,61610899,1284,1283,1284,1283,869
20230728,130900,60495472,1283,1283,1283,1283,0
20230728,130800,60495472,1283,1283,1283,1283,0
20230728,130700,60495472,1283,1283,1283,1283,0
20230728,130600,60495472,1283,1283,1283,1283,0
20230728,130500,60495472,1283,1283,1283,1283,0
20230728,130400,60495472,1283,1283,1283,1283,0
20230728,130300,60495472,1283,1283,1283,1283,0
20230728,130200,60495472,1283,1283,1283,1283,0
20230728,130100,60495472,1283,1283,1283,1283,0
20230728,130000,60495472,1283,1283,1283,1283,0
20230728,125900,60495472,1283,1283,1283,1283,0
20230728,125800,60495472,1283,1283,1283,1283,0
20230728,125700,60495472,1283,1283,1283,1283,0
20230728,125600,60495472,1283,1284,1284,1283,101
20230728,125500,60365789,1286,1286,1286,1286,0
20230728,125400,60365789,1286,1286,1286,1286,0
20230728,125300,60365789,1286,1286,1286,1286,0
20230728,125200,60365789,1286,1286,1286,1286,0
20230728,125100,60365789,1286,1286,1286,1286,1
20230728,125000,60364503,1286,1286,1286,1286,0
20230728,124900,60364503,1286,1286,1286,1286,0
20230728,124800,60364503,1286,1286,1286,1286,0
20230728,124700,60364503,1286,1286,1286,1286,0
20230728,124600,60364503,1286,1286,1286,1286,0
20230728,124500,60364503,1286,1286,1286,1286,0
20230728,124400,60364503,1286,1286,1286,1286,0
20230728,124300,60364503,1286,1286,1286,1286,301
20230728,124200,59977417,1280,1280,1280,1280,1
20230728,124100,59976137,1280,1280,1280,1280,10
20230728,124000,59963337,1286,1286,1286,1286,0
20230728,123900,59963337,1286,1286,1286,1286,0
20230728,123800,59963337,1286,1286,1286,1286,0
20230728,123700,59963337,1286,1286,1286,1286,0
20230728,123600,59963337,1286,1286,1286,1286,0
20230728,123500,59963337,1286,1286,1286,1286,0
20230728,123400,59963337,1286,1286,1286,1286,0
20230728,123300,59963337,1286,1286,1286,1286,0
20230728,123200,59963337,1286,1286,1286,1286,0
20230728,123100,59963337,1286,1286,1286,1286,0
20230728,123000,59963337,1286,1286,1286,1286,0
20230728,122900,59963337,1286,1286,1286,1286,16
20230728,122800,59942761,1287,1287,1287,1287,0
20230728,122700,59942761,1287,1287,1287,1287,0
20230728,122600,59942761,1287,1287,1287,1287,0
20230728,122500,59942761,1287,1287,1287,1287,0
20230728,122400,59942761,1287,1287,1287,1287,0
20230728,122300,59942761,1287,1287,1287,1287,0
20230728,122200,59942761,1287,1287,1287,1287,0
20230728,122100,59942761,1287,1287,1287,1287,0
20230728,122000,59942761,1287,1287,1287,1287,0
20230728,121900,59942761,1287,1287,1287,1287,1
20230728,121800,59941474,1287,1287,1287,1287,0
20230728,121700,59941474,1287,1287,1287,1287,0
20230728,121600,59941474,1287,1287,1287,1287,414
20230728,121500,59408656,1287,1287,1287,1287,233
20230728,121400,59108785,1286,1286,1286,1286,0
20230728,121300,59108785,1286,1286,1286,1286,0
20230728,121200,59108785,1286,1286,1286,1286,0
20230728,121100,59108785,1286,1286,1286,1286,0
20230728,121000,59108785,1286,1286,1286,1286,0
20230728,120900,59108785,1286,1286,1286,1286,108
20230728,120800,58969897,1285,1285,1285,1285,0
20230728,120700,58969897,1285,1284,1285,1284,790
20230728,120600,57954932,1284,1284,1284,1284,0
20230728,120500,57954932,1284,1284,1284,1284,65
20230728,120400,57871472,1284,1284,1284,1284,0
20230728,120300,57871472,1284,1282,1284,1282,200
20230728,120200,57614930,1282,1282,1282,1282,0
20230728,120100,57614930,1282,1282,1282,1282,0
20230728,120000,57614930,1282,1282,1282,1282,0
20230728,115900,57614930,1282,1282,1282,1282,1
20230728,115800,57613648,1281,1281,1281,1281,171
20230728,115700,57394597,1281,1281,1281,1281,0
20230728,115600,57394597,1281,1281,1281,1281,0
20230728,115500,57394597,1281,1281,1281,1281,0
20230728,115400,57394597,1281,1281,1281,1281,0
20230728,115300,57394597,1281,1280,1281,1280,2
20230728,115200,57392036,1281,1281,1281,1281,28
20230728,115100,57356168,1281,1281,1281,1281,1
20230728,115000,57354887,1282,1282,1282,1282,1
20230728,114900,57353605,1281,1281,1281,1281,50
20230728,114800,57289555,1281,1281,1281,1281,0
20230728,114700,57289555,1281,1281,1281,1281,0
20230728,114600,57289555,1281,1281,1281,1281,1
20230728,114500,57288274,1281,1281,1281,1281,100
20230728,114400,57160174,1280,1280,1280,1280,0
20230728,114300,57160174,1280,1280,1280,1280,0
20230728,114200,57160174,1280,1278,1280,1278,930
20230728,114100,55969896,1278,1278,1278,1278,11
20230728,114000,55955838,1275,1275,1275,1275,0
20230728,113900,55955838,1275,1275,1275,1275,0
20230728,113800,55955838,1275,1275,1275,1275,10
20230728,113700,55943088,1278,1275,1278,1275,101
20230728,113600,55814310,1278,1278,1278,1278,0
20230728,113500,55814310,1278,1278,1278,1278,0
20230728,113400,55814310,1278,1278,1278,1278,0
20230728,113300,55814310,1278,1278,1278,1278,0
20230728,113200,55814310,1278,1276,1278,1275,834
20230728,113100,54750414,1278,1278,1278,1278,0
20230728,113000,54750414,1278,1278,1278,1278,1
20230728,112900,54749136,1276,1276,1276,1276,0
20230728,112800,54749136,1276,1276,1276,1276,35
20230728,112700,54704476,1276,1276,1276,1276,461
20230728,112600,54116240,1276,1276,1276,1276,0
20230728,112500,54116240,1276,1276,1276,1276,21
20230728,112400,54089444,1278,1278,1278,1278,0
20230728,112300,54089444,1278,1278,1278,1278,0
20230728,112200,54089444,1278,1278,1278,1278,0
20230728,112100,54089444,1278,1278,1278,1278,80
20230728,112000,53987204,1278,1278,1278,1278,0
20230728,111900,53987204,1278,1278,1278,1278,0
20230728,111800,53987204,1278,1278,1278,1278,0
20230728,111700,53987204,1278,1278,1278,1278,0
20230728,111600,53987204,1278,1278,1278,1278,0
20230728,111500,53987204,1278,1278,1278,1278,0
20230728,111400,53987204,1278,1278,1278,1278,0
20230728,111300,53987204,1278,1278,1278,1278,0
20230728,111200,53987204,1278,1278,1278,1278,0
20230728,111100,53987204,1278,1278,1278,1278,132
20230728,111000,53818508,1278,1278,1278,1278,1
20230728,110900,53817230,1276,1276,1276,1276,0
20230728,110800,53817230,1276,1276,1276,1276,3
20230728,110700,53813402,1278,1278,1278,1278,0
20230728,110600,53813402,1278,1278,1278,1278,0
20230728,110500,53813402,1278,1278,1278,1278,0
20230728,110400,53813402,1278,1275,1278,1275,2
20230728,110300,53810849,1278,1278,1278,1278,0
20230728,110200,53810849,1278,1278,1278,1278,0
20230728,110100,53810849,1278,1278,1278,1278,100
20230728,110000,53683049,1278,1278,1278,1275,618
20230728,105900,52893253,1278,1278,1278,1278,144
20230728,105800,52709221,1278,1278,1278,1278,0
20230728,105700,52709221,1278,1277,1278,1277,200
20230728,105600,52453721,1275,1275,1275,1275,0
20230728,105500,52453721,1275,1275,1275,1275,0
20230728,105400,52453721,1275,1275,1275,1275,2
20230728,105300,52451171,1277,1275,1277,1275,39
20230728,105200,52401444,1277,1275,1277,1275,38
20230728,105100,52352992,1280,1277,1280,1277,1000
20230728,105000,51073895,1277,1277,1277,1276,12
20230728,104900,51058581,1276,1276,1276,1276,0
20230728,104800,51058581,1276,1276,1276,1276,2
20230728,104700,51056029,1275,1275,1275,1275,223
20230728,104600,50771704,1275,1275,1275,1275,0
20230728,104500,50771704,1275,1275,1275,1275,0
20230728,104400,50771704,1275,1275,1275,1275,0
20230728,104300,50771704,1275,1275,1275,1275,1
20230728,104200,50770429,1275,1275,1275,1275,2
20230728,104100,50767879,1275,1275,1275,1275,0
20230728,104000,50767879,1275,1275,1275,1275,1
20230728,103900,50766604,1274,1272,1274,1272,72
20230728,103800,50674962,1272,1272,1272,1272,2
20230728,103700,50672418,1271,1271,1271,1271,1095
20230728,103600,49280673,1271,1271,1271,1271,1
20230728,103500,49279402,1271,1271,1271,1271,0
20230728,103400,49279402,1271,1271,1271,1271,0
20230728,103300,49279402,1271,1271,1271,1271,2
20230728,103200,49276860,1271,1271,1271,1271,0
20230728,103100,49276860,1271,1271,1271,1271,2
20230728,103000,49274318,1273,1273,1273,1273,0
20230728,102900,49274318,1273,1273,1273,1273,0
20230728,102800,49274318,1273,1271,1273,1271,26
20230728,102700,49241269,1271,1269,1271,1269,1128
20230728,102600,47808957,1269,1269,1269,1269,50
20230728,102500,47745507,1269,1269,1269,1269,2
20230728,102400,47742969,1263,1263,1263,1263,0
20230728,102300,47742969,1263,1262,1263,1262,2017
20230728,102200,45196498,1269,1269,1269,1269,0
20230728,102100,45196498,1269,1260,1269,1260,1003
20230728,102000,43932691,1269,1266,1269,1266,805
20230728,101900,42913558,1260,1260,1260,1260,33
20230728,101800,42871978,1259,1260,1260,1259,1967
20230728,101700,40394558,1266,1265,1266,1259,1805
20230728,101600,38121328,1265,1265,1265,1265,0
20230728,101500,38121328,1265,1265,1266,1265,130
20230728,101400,37956828,1266,1268,1269,1266,1773
20230728,101300,35711876,1268,1266,1268,1266,2977
20230728,101200,31940079,1265,1263,1265,1263,680
20230728,101100,31080479,1260,1257,1260,1257,428
20230728,101000,30541829,1259,1259,1259,1259,0
20230728,100900,30541829,1259,1259,1259,1259,61
20230728,100800,30465030,1260,1260,1260,1260,0
20230728,100700,30465030,1260,1260,1260,1260,0
20230728,100600,30465030,1260,1260,1260,1260,802
20230728,100500,29454510,1262,1262,1262,1262,1
20230728,100400,29453248,1262,1262,1262,1262,0
20230728,100300,29453248,1262,1262,1262,1262,2
20230728,100200,29450724,1261,1261,1261,1261,79
20230728,100100,29351105,1261,1261,1261,1261,0
20230728,100000,29351105,1261,1261,1261,1261,114
20230728,095900,29207351,1261,1261,1261,1261,26
20230728,095800,29174565,1261,1261,1261,1261,1
20230728,095700,29173304,1260,1260,1260,1260,1014
20230728,095600,27895664,1260,1260,1260,1260,55
20230728,095500,27826364,1260,1260,1260,1260,0
20230728,095400,27826364,1260,1260,1260,1260,1
20230728,095300,27825104,1259,1259,1259,1259,0
20230728,095200,27825104,1259,1259,1259,1259,1533
20230728,095100,25895057,1261,1261,1261,1261,0
20230728,095000,25895057,1261,1261,1261,1261,1
20230728,094900,25893796,1260,1259,1260,1259,31
20230728,094800,25854765,1260,1260,1260,1260,0
20230728,094700,25854765,1260,1260,1260,1260,932
20230728,094600,24680445,1258,1259,1259,1258,370
20230728,094500,24214616,1259,1259,1259,1259,3000
20230728,094400,20437616,1261,1259,1261,1259,135
20230728,094300,20267649,1261,1260,1261,1259,3979
20230728,094200,15254621,1260,1261,1261,1260,2179
20230728,094100,12507438,1262,1262,1262,1262,5
20230728,094000,12501128,1265,1265,1265,1265,0
20230728,093900,12501128,1265,1265,1265,1265,0
20230728,093800,12501128,1265,1265,1265,1265,0
20230728,093700,12501128,1265,1265,1265,1265,1607
20230728,093600,10468273,1265,1263,1265,1262,6
20230728,093500,10460694,1265,1265,1265,1265,0
20230728,093400,10460694,1265,1265,1265,1265,6
20230728,093300,10453104,1265,1265,1265,1265,0
20230728,093200,10453104,1265,1265,1265,1265,0
20230728,093100,10453104,1265,1265,1265,1265,0
20230728,093000,10453104,1265,1264,1265,1264,2
20230728,092900,10450575,1264,1264,1264,1264,7
20230728,092800,10441727,1264,1264,1264,1264,0
20230728,092700,10441727,1264,1264,1264,1264,2
20230728,092600,10439199,1264,1264,1264,1264,28
20230728,092500,10403807,1263,1261,1263,1261,629
20230728,092400,9609636,1255,1255,1261,1255,289
20230728,092300,9246929,1255,1256,1256,1255,746
20230728,092200,8310460,1261,1261,1261,1261,10
20230728,092100,8297850,1261,1261,1261,1261,1
20230728,092000,8296589,1260,1260,1260,1260,1
20230728,091900,8295329,1255,1255,1255,1255,1066
20230728,091800,6957499,1261,1261,1261,1261,0
20230728,091700,6957499,1261,1261,1261,1261,0
20230728,091600,6957499,1261,1261,1261,1261,0
20230728,091500,6957499,1261,1261,1261,1261,0
20230728,091400,6957499,1261,1260,1261,1260,4
20230728,091300,6952456,1261,1260,1261,1260,5
20230728,091200,6946152,1261,1261,1261,1261,0
20230728,091100,6946152,1261,1260,1261,1260,81
20230728,091000,6844091,1261,1261,1261,1261,0
20230728,090900,6844091,1261,1251,1261,1246,140
20230728,090800,6669547,1263,1255,1263,1255,4141
20230728,090700,1460219,1256,1250,1256,1250,13
20230728,090600,1443963,1257,1257,1257,1257,0
20230728,090500,1443963,1257,1257,1257,1257,0
20230728,090400,1443963,1257,1257,1257,1257,1
20230728,090300,1442706,1257,1257,1257,1257,2
20230728,090200,1440192,1257,1257,1257,1247,103
20230728,090100,1311731,1250,1251,1257,1250,236
20230728,090000,1016464,1258,1258,1258,1258,808