stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,185700,5052704566,1624,1624,1624,1624,46007
20230727,185600,5052704566,1624,1624,1624,1624,0
20230727,185500,5052704566,1624,1624,1624,1624,0
20230727,185400,5052704566,1624,1624,1624,1624,0
20230727,185300,5052704566,1624,1624,1624,1624,0
20230727,185200,5052704566,1624,1624,1624,1624,0
20230727,185100,5052704566,1624,1624,1624,1624,0
20230727,185000,5052704566,1624,1624,1624,1624,0
20230727,184900,5052704566,1624,1624,1624,1624,0
20230727,184800,5052704566,1624,1624,1624,1624,0
20230727,184700,5052704566,1624,1624,1624,1624,0
20230727,184600,5052704566,1624,1624,1624,1624,0
20230727,184500,5052704566,1624,1624,1624,1624,0
20230727,184400,5052704566,1624,1624,1624,1624,0
20230727,184300,5052704566,1624,1624,1624,1624,0
20230727,184200,5052704566,1624,1624,1624,1624,0
20230727,184100,5052704566,1624,1624,1624,1624,0
20230727,184000,5052704566,1624,1624,1624,1624,0
20230727,183900,5052704566,1624,1624,1624,1624,0
20230727,183800,5052704566,1624,1624,1624,1624,0
20230727,183700,5052704566,1624,1624,1624,1624,0
20230727,183600,5052704566,1624,1624,1624,1624,0
20230727,183500,5052704566,1624,1624,1624,1624,0
20230727,183400,5052704566,1624,1624,1624,1624,0
20230727,183300,5052704566,1624,1624,1624,1624,0
20230727,183200,5052704566,1624,1624,1624,1624,0
20230727,183100,5052704566,1624,1624,1624,1624,0
20230727,183000,5052704566,1624,1624,1624,1624,0
20230727,182900,5052704566,1624,1624,1624,1624,0
20230727,182800,5052704566,1624,1624,1624,1624,0
20230727,182700,5052704566,1624,1624,1624,1624,46007
20230727,182600,5052704566,1624,1624,1624,1624,0
20230727,182500,5052704566,1624,1624,1624,1624,0
20230727,182400,5052704566,1624,1624,1624,1624,0
20230727,182300,5052704566,1624,1624,1624,1624,0
20230727,182200,5052704566,1624,1624,1624,1624,0
20230727,182100,5052704566,1624,1624,1624,1624,0
20230727,182000,5052704566,1624,1624,1624,1624,0
20230727,181900,5052704566,1624,1624,1624,1624,0
20230727,181800,5052704566,1624,1624,1624,1624,0
20230727,181700,5052704566,1624,1624,1624,1624,0
20230727,181600,5052704566,1624,1624,1624,1624,0
20230727,181500,5052704566,1624,1624,1624,1624,0
20230727,181400,5052704566,1624,1624,1624,1624,0
20230727,181300,5052704566,1624,1624,1624,1624,0
20230727,181200,5052704566,1624,1624,1624,1624,0
20230727,181100,5052704566,1624,1624,1624,1624,0
20230727,181000,5052704566,1624,1624,1624,1624,0
20230727,180900,5052704566,1624,1624,1624,1624,0
20230727,180800,5052704566,1624,1624,1624,1624,0
20230727,180700,5052704566,1624,1624,1624,1624,0
20230727,180600,5052704566,1624,1624,1624,1624,0
20230727,180500,5052704566,1624,1624,1624,1624,0
20230727,180400,5052704566,1624,1624,1624,1624,0
20230727,180300,5052704566,1624,1624,1624,1624,0
20230727,180200,5052704566,1624,1624,1624,1624,0
20230727,180100,5052704566,1624,1624,1624,1624,0
20230727,180000,5052704566,1624,1624,1624,1624,0
20230727,175900,5052704566,1624,1624,1624,1624,0
20230727,175800,5052704566,1624,1624,1624,1624,0
20230727,175700,5052704566,1624,1624,1624,1624,46007
20230727,175600,5052704566,1624,1624,1624,1624,0
20230727,175500,5052704566,1624,1624,1624,1624,0
20230727,175400,5052704566,1624,1624,1624,1624,0
20230727,175300,5052704566,1624,1624,1624,1624,0
20230727,175200,5052704566,1624,1624,1624,1624,0
20230727,175100,5052704566,1624,1624,1624,1624,0
20230727,175000,5052704566,1624,1624,1624,1624,0
20230727,174900,5052704566,1624,1624,1624,1624,0
20230727,174800,5052704566,1624,1624,1624,1624,0
20230727,174700,5052704566,1624,1624,1624,1624,0
20230727,174600,5052704566,1624,1624,1624,1624,0
20230727,174500,5052704566,1624,1624,1624,1624,0
20230727,174400,5052704566,1624,1624,1624,1624,0
20230727,174300,5052704566,1624,1624,1624,1624,0
20230727,174200,5052704566,1624,1624,1624,1624,0
20230727,174100,5052704566,1624,1624,1624,1624,0
20230727,174000,5052704566,1624,1624,1624,1624,0
20230727,173900,5052704566,1624,1624,1624,1624,0
20230727,173800,5052704566,1624,1624,1624,1624,0
20230727,173700,5052704566,1624,1624,1624,1624,0
20230727,173600,5052704566,1624,1624,1624,1624,0
20230727,173500,5052704566,1624,1624,1624,1624,0
20230727,173400,5052704566,1624,1624,1624,1624,0
20230727,173300,5052704566,1624,1624,1624,1624,0
20230727,173200,5052704566,1624,1624,1624,1624,0
20230727,173100,5052704566,1624,1624,1624,1624,0
20230727,173000,5052704566,1624,1624,1624,1624,0
20230727,172900,5052704566,1624,1624,1624,1624,0
20230727,172800,5052704566,1624,1624,1624,1624,0
20230727,172700,5052704566,1624,1624,1624,1624,46007
20230727,172600,5052704566,1624,1624,1624,1624,0
20230727,172500,5052704566,1624,1624,1624,1624,0
20230727,172400,5052704566,1624,1624,1624,1624,0
20230727,172300,5052704566,1624,1624,1624,1624,0
20230727,172200,5052704566,1624,1624,1624,1624,0
20230727,172100,5052704566,1624,1624,1624,1624,0
20230727,172000,5052704566,1624,1624,1624,1624,0
20230727,171900,5052704566,1624,1624,1624,1624,0
20230727,171800,5052704566,1624,1624,1624,1624,0
20230727,171700,5052704566,1624,1624,1624,1624,0
20230727,171600,5052704566,1624,1624,1624,1624,0
20230727,171500,5052704566,1624,1624,1624,1624,0
20230727,171400,5052704566,1624,1624,1624,1624,0
20230727,171300,5052704566,1624,1624,1624,1624,0
20230727,171200,5052704566,1624,1624,1624,1624,0
20230727,171100,5052704566,1624,1624,1624,1624,0
20230727,171000,5052704566,1624,1624,1624,1624,0
20230727,170900,5052704566,1624,1624,1624,1624,0
20230727,170800,5052704566,1624,1624,1624,1624,0
20230727,170700,5052704566,1624,1624,1624,1624,0
20230727,170600,5052704566,1624,1624,1624,1624,0
20230727,170500,5052704566,1624,1624,1624,1624,0
20230727,170400,5052704566,1624,1624,1624,1624,0
20230727,170300,5052704566,1624,1624,1624,1624,0
20230727,170200,5052704566,1624,1624,1624,1624,0
20230727,170100,5052704566,1624,1624,1624,1624,0
20230727,170000,5052704566,1624,1624,1624,1624,0
20230727,165900,5052704566,1624,1624,1624,1624,0
20230727,165800,5052704566,1624,1624,1624,1624,0
20230727,165700,5052704566,1624,1624,1624,1624,46007
20230727,165600,5052704566,1624,1624,1624,1624,0
20230727,165500,5052704566,1624,1624,1624,1624,0
20230727,165400,5052704566,1624,1624,1624,1624,0
20230727,165300,5052704566,1624,1624,1624,1624,0
20230727,165200,5052704566,1624,1624,1624,1624,0
20230727,165100,5052704566,1624,1624,1624,1624,0
20230727,165000,5052704566,1624,1624,1624,1624,0
20230727,164900,5052704566,1624,1624,1624,1624,0
20230727,164800,5052704566,1624,1624,1624,1624,0
20230727,164700,5052704566,1624,1624,1624,1624,0
20230727,164600,5052704566,1624,1624,1624,1624,0
20230727,164500,5052704566,1624,1624,1624,1624,0
20230727,164400,5052704566,1624,1624,1624,1624,0
20230727,164300,5052704566,1624,1624,1624,1624,0
20230727,164200,5052704566,1624,1624,1624,1624,0
20230727,164100,5052704566,1624,1624,1624,1624,0
20230727,164000,5052704566,1624,1624,1624,1624,0
20230727,163900,5052704566,1624,1624,1624,1624,0
20230727,163800,5052704566,1624,1624,1624,1624,0
20230727,163700,5052704566,1624,1624,1624,1624,0
20230727,163600,5052704566,1624,1624,1624,1624,0
20230727,163500,5052704566,1624,1624,1624,1624,0
20230727,163400,5052704566,1624,1624,1624,1624,0
20230727,163300,5052704566,1624,1624,1624,1624,0
20230727,163200,5052704566,1624,1624,1624,1624,0
20230727,163100,5052704566,1624,1624,1624,1624,0
20230727,163000,5052704566,1624,1624,1624,1624,0
20230727,162900,5052704566,1624,1624,1624,1624,0
20230727,162800,5052704566,1624,1624,1624,1624,0
20230727,162700,5052704566,1624,1624,1624,1624,46007
20230727,162600,5052704566,1624,1624,1624,1624,0
20230727,162500,5052704566,1624,1624,1624,1624,0
20230727,162400,5052704566,1624,1624,1624,1624,0
20230727,162300,5052704566,1624,1624,1624,1624,0
20230727,162200,5052704566,1624,1624,1624,1624,0
20230727,162100,5052704566,1624,1624,1624,1624,0
20230727,162000,5052704566,1624,1624,1624,1624,0
20230727,161900,5052704566,1624,1624,1624,1624,0
20230727,161800,5052704566,1624,1624,1624,1624,0
20230727,161700,5052704566,1624,1624,1624,1624,0
20230727,161600,5052704566,1624,1624,1624,1624,0
20230727,161500,5052704566,1624,1624,1624,1624,0
20230727,161400,5052704566,1624,1624,1624,1624,0
20230727,161300,5052704566,1624,1624,1624,1624,0
20230727,161200,5052704566,1624,1624,1624,1624,0
20230727,161100,5052704566,1624,1624,1624,1624,0
20230727,161000,5052704566,1624,1624,1624,1624,0
20230727,160900,5052704566,1624,1624,1624,1624,0
20230727,160800,5052704566,1624,1624,1624,1624,0
20230727,160700,5052704566,1624,1624,1624,1624,0
20230727,160600,5052704566,1624,1624,1624,1624,0
20230727,160500,5052704566,1624,1624,1624,1624,0
20230727,160400,5052704566,1624,1624,1624,1624,0
20230727,160300,5052704566,1624,1624,1624,1624,0
20230727,160200,5052704566,1624,1624,1624,1624,0
20230727,160100,5052704566,1624,1624,1624,1624,0
20230727,160000,5052704566,1624,1624,1624,1624,0
20230727,155900,5052704566,1624,1624,1624,1624,0
20230727,155800,5052704566,1624,1624,1624,1624,0
20230727,155700,5052704566,1624,1624,1624,1624,46007
20230727,155600,5052704566,1624,1624,1624,1624,0
20230727,155500,5052704566,1624,1624,1624,1624,0
20230727,155400,5052704566,1624,1624,1624,1624,0
20230727,155300,5052704566,1624,1624,1624,1624,0
20230727,155200,5052704566,1624,1624,1624,1624,0
20230727,155100,5052704566,1624,1624,1624,1624,0
20230727,155000,5052704566,1624,1624,1624,1624,0
20230727,154900,5052704566,1624,1624,1624,1624,0
20230727,154800,5052704566,1624,1624,1624,1624,0
20230727,154700,5052704566,1624,1624,1624,1624,0
20230727,154600,5052704566,1624,1624,1624,1624,0
20230727,154500,5052704566,1624,1624,1624,1624,0
20230727,154400,5052704566,1624,1624,1624,1624,0
20230727,154300,5052704566,1624,1624,1624,1624,0
20230727,154200,5052704566,1624,1624,1624,1624,0
20230727,154100,5052704566,1624,1624,1624,1624,0
20230727,154000,5052704566,1624,1624,1624,1624,0
20230727,153900,5052704566,1624,1624,1624,1624,0
20230727,153800,5052704566,1624,1624,1624,1624,0
20230727,153700,5052704566,1624,1624,1624,1624,0
20230727,153600,5052704566,1624,1624,1624,1624,0
20230727,153500,5052704566,1624,1624,1624,1624,0
20230727,153400,5052704566,1624,1624,1624,1624,0
20230727,153300,5052704566,1624,1624,1624,1624,0
20230727,153200,5052704566,1624,1624,1624,1624,0
20230727,153100,5052704566,1624,1624,1624,1624,0
20230727,153000,5052704566,1624,1624,1624,1624,46007
20230727,152900,4977989198,1618,1618,1618,1618,0
20230727,152800,4977989198,1618,1618,1618,1618,0
20230727,152700,4977989198,1618,1618,1618,1618,0
20230727,152600,4977989198,1618,1618,1618,1618,0
20230727,152500,4977989198,1618,1618,1618,1618,0
20230727,152400,4977989198,1618,1618,1618,1618,0
20230727,152300,4977989198,1618,1618,1618,1618,0
20230727,152200,4977989198,1618,1618,1618,1618,0
20230727,152100,4977989198,1618,1618,1618,1618,0
20230727,152000,4977989198,1618,1618,1618,1618,0
20230727,151900,4977989198,1618,1611,1620,1610,1294
20230727,151800,4975903780,1620,1608,1621,1608,1533
20230727,151700,4973433119,1608,1609,1609,1608,2904
20230727,151600,4968761886,1610,1609,1611,1607,16179
20230727,151500,4942749962,1609,1609,1611,1608,18501
20230727,151400,4912987074,1610,1610,1610,1609,1230
20230727,151300,4911007626,1610,1611,1611,1610,18036
20230727,151200,4881969145,1611,1611,1611,1610,2254
20230727,151100,4878339358,1610,1611,1611,1610,3899
20230727,151000,4872060698,1611,1611,1611,1610,4026
20230727,150900,4865575418,1611,1610,1611,1610,8169
20230727,150800,4852422127,1610,1613,1613,1610,1022
20230727,150700,4850776126,1613,1613,1613,1612,4968
20230727,150600,4842765938,1613,1615,1615,1611,1545
20230727,150500,4840276739,1617,1615,1618,1611,5554
20230727,150400,4831325265,1612,1613,1613,1612,4511
20230727,150300,4824052405,1613,1614,1614,1612,2757
20230727,150200,4819608003,1614,1613,1615,1613,2382
20230727,150100,4815765569,1613,1613,1614,1612,864
20230727,150000,4814371881,1614,1614,1614,1612,7679
20230727,145900,4801984247,1615,1615,1615,1615,4566
20230727,145800,4794610157,1615,1616,1616,1615,2100
20230727,145700,4791218510,1616,1616,1617,1616,3026
20230727,145600,4786328394,1617,1618,1619,1617,1266
20230727,145500,4784281105,1618,1616,1618,1616,6105
20230727,145400,4774409029,1616,1618,1618,1616,200
20230727,145300,4774085619,1618,1618,1618,1618,11
20230727,145200,4774067821,1617,1618,1618,1616,4271
20230727,145100,4767161442,1615,1616,1619,1615,4040
20230727,145000,4760627623,1616,1618,1619,1616,4259
20230727,144900,4753744296,1616,1618,1618,1616,6982
20230727,144800,4742454455,1618,1619,1620,1618,2810
20230727,144700,4737906520,1619,1619,1619,1619,3196
20230727,144600,4732732196,1619,1620,1620,1619,530
20230727,144500,4731873718,1620,1621,1621,1620,2173
20230727,144400,4728351993,1620,1622,1622,1619,3787
20230727,144300,4722216397,1622,1621,1622,1620,4068
20230727,144200,4715622305,1621,1619,1621,1619,1222
20230727,144100,4713643265,1619,1619,1619,1618,2085
20230727,144000,4710269078,1619,1619,1619,1618,1858
20230727,143900,4707261582,1619,1619,1619,1618,3055
20230727,143800,4702315638,1619,1621,1621,1619,1662
20230727,143700,4699624844,1619,1621,1621,1619,4972
20230727,143600,4691575162,1621,1619,1621,1618,3071
20230727,143500,4686604961,1621,1618,1621,1618,3606
20230727,143400,4680770444,1619,1619,1622,1619,3703
20230727,143300,4674772463,1619,1620,1620,1619,1708
20230727,143200,4672007109,1620,1619,1620,1619,2041
20230727,143100,4668702548,1619,1619,1619,1618,2625
20230727,143000,4664453280,1618,1618,1620,1616,3826
20230727,142900,4658262258,1618,1618,1619,1618,1857
20230727,142800,4655257527,1618,1619,1619,1615,4441
20230727,142700,4648072251,1619,1620,1620,1619,1755
20230727,142600,4645230905,1620,1619,1620,1618,3299
20230727,142500,4639891584,1619,1620,1620,1619,1079
20230727,142400,4638144191,1619,1624,1624,1619,3492
20230727,142300,4632481521,1624,1617,1624,1617,13417
20230727,142200,4610736073,1617,1614,1617,1614,5241
20230727,142100,4602270738,1615,1610,1615,1610,2470
20230727,142000,4598286847,1610,1612,1614,1610,6024
20230727,141900,4588579000,1612,1612,1612,1611,1479
20230727,141800,4586195459,1613,1613,1613,1613,17
20230727,141700,4586168038,1614,1612,1615,1610,2138
20230727,141600,4582722068,1612,1614,1614,1610,4202
20230727,141500,4575949183,1615,1612,1615,1611,4484
20230727,141400,4568724797,1611,1615,1615,1611,2546
20230727,141300,4564619724,1616,1616,1616,1616,650
20230727,141200,4563569324,1617,1612,1617,1612,2046
20230727,141100,4560271167,1612,1613,1613,1612,1971
20230727,141000,4557092937,1613,1614,1614,1613,7058
20230727,140900,4545708381,1614,1614,1614,1613,1611
20230727,140800,4543108937,1615,1617,1617,1615,1026
20230727,140700,4541451882,1617,1618,1618,1617,3145
20230727,140600,4536365231,1618,1618,1618,1617,993
20230727,140500,4534759163,1618,1617,1620,1617,1855
20230727,140400,4531758812,1617,1616,1617,1614,6692
20230727,140300,4520942787,1617,1612,1617,1612,2491
20230727,140200,4516924927,1612,1614,1614,1610,7581
20230727,140100,4504716813,1616,1616,1616,1614,1921
20230727,140000,4501614011,1616,1615,1616,1614,3143
20230727,135900,4496539921,1615,1612,1615,1612,7816
20230727,135800,4483940021,1613,1613,1613,1613,10743
20230727,135700,4466611562,1614,1616,1616,1614,3106
20230727,135600,4461597767,1617,1618,1618,1617,1096
20230727,135500,4459825441,1618,1619,1619,1618,2453
20230727,135400,4455855034,1620,1618,1620,1617,4746
20230727,135300,4448173984,1618,1617,1618,1616,2152
20230727,135200,4444694805,1617,1610,1617,1610,11906
20230727,135100,4425484793,1610,1611,1611,1610,2458
20230727,135000,4421527347,1611,1608,1611,1608,2907
20230727,134900,4416850689,1608,1607,1609,1607,2489
20230727,134800,4412849523,1607,1606,1607,1606,6640
20230727,134700,4402180190,1606,1607,1607,1606,610
20230727,134600,4401200527,1607,1608,1608,1607,1959
20230727,134500,4398051844,1609,1608,1609,1608,1762
20230727,134400,4395218539,1608,1607,1608,1607,3400
20230727,134300,4389754738,1607,1610,1610,1607,309
20230727,134200,4389257793,1610,1609,1610,1608,1774
20230727,134100,4386404014,1609,1610,1610,1609,2361
20230727,134000,4382605151,1610,1609,1611,1608,2154
20230727,133900,4379141479,1609,1608,1610,1608,4758
20230727,133800,4371486250,1609,1610,1610,1609,822
20230727,133700,4370162985,1611,1612,1612,1611,1787
20230727,133600,4367284026,1612,1613,1613,1612,2845
20230727,133500,4362695042,1613,1607,1613,1607,2254
20230727,133400,4359066747,1607,1613,1613,1607,4754
20230727,133300,4351408150,1613,1612,1613,1612,2623
20230727,133200,4347178021,1613,1610,1613,1609,6591
20230727,133100,4336572719,1610,1611,1611,1610,1058
20230727,133000,4334869002,1611,1613,1613,1611,688
20230727,132900,4333760552,1614,1612,1614,1612,3803
20230727,132800,4327629162,1613,1611,1613,1610,8954
20230727,132700,4313209099,1611,1611,1611,1611,2116
20230727,132600,4309800223,1612,1612,1612,1611,619
20230727,132500,4308803002,1612,1612,1612,1611,2034
20230727,132400,4305526205,1612,1609,1612,1609,2444
20230727,132300,4301590840,1609,1610,1610,1609,4910
20230727,132200,4293686348,1610,1612,1612,1610,51
20230727,132100,4293604236,1612,1609,1612,1609,3851
20230727,132000,4287405109,1609,1608,1609,1607,2468
20230727,131900,4283437160,1608,1607,1608,1606,2175
20230727,131800,4279942138,1607,1608,1609,1607,2387
20230727,131700,4276104458,1610,1608,1610,1607,5681
20230727,131600,4266967497,1608,1606,1608,1605,3160
20230727,131500,4261892307,1607,1607,1607,1606,2263
20230727,131400,4258256895,1607,1607,1609,1607,2229
20230727,131300,4254674592,1607,1606,1608,1606,2991
20230727,131200,4249869197,1607,1605,1607,1605,3093
20230727,131100,4244903718,1605,1607,1607,1605,1559
20230727,131000,4242400146,1607,1606,1607,1605,3619
20230727,130900,4236588557,1605,1608,1608,1605,2767
20230727,130800,4232140917,1608,1609,1609,1608,185
20230727,130700,4231843253,1610,1606,1610,1606,2885
20230727,130600,4227209903,1607,1608,1608,1607,5264
20230727,130500,4218745828,1608,1609,1609,1608,3153
20230727,130400,4213675800,1610,1608,1611,1608,3316
20230727,130300,4208342455,1607,1608,1608,1606,7477
20230727,130200,4196330710,1608,1610,1610,1608,1112
20230727,130100,4194541951,1610,1611,1611,1610,4499
20230727,130000,4187296276,1611,1612,1612,1611,1501
20230727,125900,4184876748,1612,1607,1613,1607,5249
20230727,125800,4176424376,1607,1608,1611,1607,2125
20230727,125700,4173006198,1608,1608,1608,1607,2958
20230727,125600,4168251622,1608,1609,1609,1608,1978
20230727,125500,4165069274,1610,1609,1611,1609,1252
20230727,125400,4163054601,1609,1610,1610,1609,3709
20230727,125300,4157086803,1610,1607,1610,1606,4856
20230727,125200,4149283353,1607,1607,1608,1607,5192
20230727,125100,4140939779,1608,1610,1610,1608,1006
20230727,125000,4139321368,1610,1609,1610,1609,7843
20230727,124900,4126701024,1609,1610,1610,1609,795
20230727,124800,4125421786,1610,1612,1612,1610,911
20230727,124700,4123954311,1612,1612,1613,1612,121
20230727,124600,4123759219,1613,1614,1614,1613,970
20230727,124500,4122193641,1614,1611,1615,1611,3109
20230727,124400,4117177978,1611,1612,1612,1611,2418
20230727,124300,4113282560,1612,1610,1612,1605,6778
20230727,124200,4102386791,1610,1610,1610,1610,315
20230727,124100,4101879641,1613,1611,1613,1611,5637
20230727,124000,4092798432,1613,1614,1614,1613,182
20230727,123900,4092504766,1614,1612,1614,1612,1923
20230727,123800,4089404650,1613,1613,1613,1612,3220
20230727,123700,4084212891,1613,1614,1614,1612,4474
20230727,123600,4077000401,1614,1612,1615,1612,4009
20230727,123500,4070536507,1612,1611,1615,1611,5113
20230727,123400,4062294465,1611,1611,1611,1610,2841
20230727,123300,4057719603,1611,1612,1612,1611,2341
20230727,123200,4053947652,1612,1611,1613,1611,4834
20230727,123100,4046154958,1611,1601,1611,1600,6782
20230727,123000,4035273037,1601,1601,1603,1601,9453
20230727,122900,4020138371,1601,1602,1602,1601,4366
20230727,122800,4013145253,1603,1601,1604,1601,3135
20230727,122700,4008121521,1601,1603,1605,1601,8082
20230727,122600,3995171640,1603,1603,1603,1602,2561
20230727,122500,3991068697,1603,1605,1605,1603,1754
20230727,122400,3988256901,1603,1602,1603,1602,2360
20230727,122300,3984474968,1602,1602,1603,1601,3897
20230727,122200,3978232118,1602,1604,1604,1602,1355
20230727,122100,3976059228,1604,1601,1604,1600,4984
20230727,122000,3968081890,1601,1600,1601,1600,3690
20230727,121900,3962177074,1601,1601,1601,1600,13141
20230727,121800,3941145285,1602,1602,1604,1600,10589
20230727,121700,3924191165,1602,1604,1606,1601,3891
20230727,121600,3917957741,1606,1603,1606,1602,1928
20230727,121500,3914865247,1603,1603,1608,1602,5414
20230727,121400,3906187288,1603,1605,1605,1601,3742
20230727,121300,3900189591,1604,1604,1604,1601,15418
20230727,121200,3875486831,1604,1607,1607,1604,4556
20230727,121100,3868168988,1608,1607,1608,1605,14888
20230727,121000,3844254436,1609,1608,1610,1607,6837
20230727,120900,3833266209,1607,1608,1609,1607,12564
20230727,120800,3813070254,1609,1611,1611,1608,17795
20230727,120700,3784424829,1612,1614,1614,1612,10007
20230727,120600,3768285632,1614,1615,1615,1613,12073
20230727,120500,3748799390,1615,1615,1615,1615,1901
20230727,120400,3745729275,1616,1615,1616,1614,5064
20230727,120300,3737550866,1616,1615,1616,1614,11367
20230727,120200,3719192335,1616,1615,1616,1615,1681
20230727,120100,3716476630,1618,1615,1618,1614,8729
20230727,120000,3702379898,1615,1618,1618,1615,13932
20230727,115900,3679850282,1620,1620,1620,1618,3969
20230727,115800,3673423319,1621,1621,1622,1619,494
20230727,115700,3672622692,1622,1620,1622,1620,1766
20230727,115600,3669761755,1620,1619,1621,1619,3911
20230727,115500,3663428109,1619,1620,1620,1619,1715
20230727,115400,3660649909,1620,1622,1622,1620,2116
20230727,115300,3657219310,1622,1624,1624,1621,3501
20230727,115200,3651540399,1624,1622,1625,1622,1247
20230727,115100,3649517563,1622,1623,1623,1622,3498
20230727,115000,3643843051,1623,1624,1624,1623,6161
20230727,114900,3633838942,1625,1624,1625,1624,1289
20230727,114800,3631745454,1625,1626,1626,1625,1937
20230727,114700,3628597826,1626,1620,1626,1620,3196
20230727,114600,3623413104,1620,1621,1621,1617,5110
20230727,114500,3615137994,1621,1620,1621,1620,3459
20230727,114400,3609532102,1620,1619,1620,1619,5322
20230727,114300,3600912315,1619,1620,1620,1619,611
20230727,114200,3599923103,1620,1621,1621,1620,955
20230727,114100,3598375997,1622,1620,1622,1620,1874
20230727,114000,3595340051,1620,1622,1622,1620,3211
20230727,113900,3590135303,1623,1622,1623,1622,3797
20230727,113800,3583975963,1623,1620,1625,1619,4702
20230727,113700,3576360834,1620,1619,1622,1619,7618
20230727,113600,3564015666,1622,1621,1622,1621,1498
20230727,113500,3561587404,1622,1620,1622,1620,6868
20230727,113400,3550460014,1620,1622,1622,1619,1486
20230727,113300,3548053494,1622,1624,1624,1622,1749
20230727,113200,3545216398,1625,1625,1627,1623,3814
20230727,113100,3539019099,1627,1622,1627,1622,9686
20230727,113000,3523296639,1623,1616,1623,1615,3655
20230727,112900,3517379410,1616,1616,1616,1615,5544
20230727,112800,3508424096,1616,1617,1617,1615,31213
20230727,112700,3457983158,1617,1618,1619,1617,8887
20230727,112600,3443606738,1618,1618,1618,1617,3124
20230727,112500,3438552115,1618,1619,1619,1617,5889
20230727,112400,3429025162,1621,1620,1621,1619,877
20230727,112300,3427605003,1621,1620,1621,1619,2291
20230727,112200,3423893047,1622,1617,1622,1617,4252
20230727,112100,3417015005,1618,1617,1619,1616,1973
20230727,112000,3413824502,1617,1617,1620,1616,4443
20230727,111900,3406640540,1617,1616,1622,1616,3352
20230727,111800,3401217403,1616,1614,1617,1614,2000
20230727,111700,3397988294,1614,1617,1617,1613,9769
20230727,111600,3382225771,1617,1619,1619,1614,1943
20230727,111500,3379086824,1619,1615,1621,1612,6080
20230727,111400,3369276926,1615,1617,1618,1613,24364
20230727,111300,3329911968,1617,1624,1624,1617,23027
20230727,111200,3292606142,1624,1622,1624,1621,5451
20230727,111100,3283762856,1624,1623,1624,1621,9634
20230727,111000,3268134055,1624,1624,1625,1623,1011
20230727,110900,3266492188,1625,1622,1625,1622,1501
20230727,110800,3264056604,1622,1626,1626,1621,10480
20230727,110700,3247051140,1627,1633,1633,1627,17324
20230727,110600,3218802302,1634,1638,1638,1634,12982
20230727,110500,3197561414,1638,1639,1639,1638,5119
20230727,110400,3189176207,1640,1641,1641,1640,1116
20230727,110300,3187345962,1641,1640,1641,1639,2216
20230727,110200,3183711469,1641,1641,1641,1641,2103
20230727,110100,3180260446,1641,1635,1642,1635,10130
20230727,110000,3163667056,1635,1636,1636,1635,1611
20230727,105900,3161031463,1636,1637,1637,1636,3324
20230727,105800,3155590490,1637,1640,1640,1637,6203
20230727,105700,3145429774,1640,1641,1641,1640,855
20230727,105600,3144027544,1641,1640,1641,1640,1773
20230727,105500,3141119823,1640,1641,1641,1639,16328
20230727,105400,3114341958,1641,1642,1642,1641,10072
20230727,105300,3097807065,1643,1646,1646,1643,5886
20230727,105200,3088128450,1648,1648,1648,1645,2644
20230727,105100,3083774640,1648,1645,1649,1645,3373
20230727,105000,3078223681,1645,1647,1647,1645,4218
20230727,104900,3071280843,1647,1649,1649,1647,2844
20230727,104800,3066594167,1649,1649,1652,1647,7427
20230727,104700,3054356041,1649,1651,1657,1649,3095
20230727,104600,3049249199,1651,1652,1652,1651,1753
20230727,104500,3046354062,1652,1648,1652,1648,17667
20230727,104400,3017191293,1648,1651,1651,1647,11708
20230727,104300,2997891616,1652,1649,1654,1649,4197
20230727,104200,2990967277,1649,1655,1659,1649,16310
20230727,104100,2964046486,1660,1660,1665,1655,12448
20230727,104000,2943364653,1660,1642,1660,1641,36457
20230727,103900,2883277761,1642,1641,1642,1640,5164
20230727,103800,2874803044,1642,1642,1642,1639,4406
20230727,103700,2867577752,1642,1638,1642,1638,13128
20230727,103600,2846054973,1638,1638,1639,1636,3405
20230727,103500,2840477845,1639,1636,1639,1636,7561
20230727,103400,2828102826,1637,1634,1638,1634,16157
20230727,103300,2801683096,1635,1634,1635,1633,5925
20230727,103200,2792005282,1635,1638,1638,1635,2444
20230727,103100,2788007575,1638,1630,1638,1630,16527
20230727,103000,2760993980,1630,1631,1633,1630,10970
20230727,102900,2743095680,1631,1630,1631,1630,1861
20230727,102800,2740062247,1630,1629,1631,1628,4377
20230727,102700,2732928453,1629,1629,1629,1627,2354
20230727,102600,2729094421,1629,1626,1629,1626,4152
20230727,102500,2722340790,1626,1626,1627,1625,3772
20230727,102400,2716208170,1626,1626,1626,1626,5097
20230727,102300,2707920448,1626,1626,1627,1626,2533
20230727,102200,2703801684,1627,1632,1632,1627,1405
20230727,102100,2701513336,1632,1623,1633,1623,20971
20230727,102000,2667373383,1623,1622,1624,1622,4623
20230727,101900,2659871952,1623,1623,1623,1622,2435
20230727,101800,2655921055,1623,1624,1624,1623,1708
20230727,101700,2653147845,1624,1624,1625,1624,7339
20230727,101600,2641229299,1624,1623,1625,1623,5704
20230727,101500,2631968785,1623,1624,1624,1623,3356
20230727,101400,2626520453,1624,1624,1624,1622,4040
20230727,101300,2619962512,1624,1623,1624,1622,9218
20230727,101200,2605000254,1623,1620,1623,1620,22293
20230727,101100,2568853141,1620,1620,1621,1620,8916
20230727,101000,2554404727,1620,1619,1621,1619,29731
20230727,100900,2506246045,1620,1620,1620,1619,3238
20230727,100800,2501002268,1620,1621,1623,1620,12577
20230727,100700,2480624052,1621,1621,1623,1620,11967
20230727,100600,2461231138,1622,1620,1623,1620,11900
20230727,100500,2441940045,1620,1619,1620,1619,1617
20230727,100400,2439321652,1619,1621,1622,1619,4164
20230727,100300,2432572708,1621,1621,1622,1616,25429
20230727,100200,2391427695,1621,1621,1621,1620,4762
20230727,100100,2383709928,1621,1620,1621,1619,13926
20230727,100000,2361145552,1620,1624,1624,1620,13598
20230727,095900,2339084982,1624,1620,1625,1620,4565
20230727,095800,2331676023,1620,1618,1620,1617,8404
20230727,095700,2318072230,1618,1616,1618,1615,6762
20230727,095600,2307138985,1616,1613,1616,1612,7892
20230727,095500,2294405198,1613,1615,1615,1613,2260
20230727,095400,2290757024,1615,1617,1617,1615,1328
20230727,095300,2288611398,1617,1618,1618,1616,3575
20230727,095200,2282832080,1618,1612,1619,1611,18793
20230727,095100,2252482909,1612,1611,1612,1611,12336
20230727,095000,2232604055,1611,1613,1613,1611,7179
20230727,094900,2221036127,1614,1611,1614,1610,14717
20230727,094800,2197335051,1612,1618,1618,1610,39437
20230727,094700,2133687021,1618,1620,1620,1614,4674
20230727,094600,2126128445,1620,1616,1620,1613,9788
20230727,094500,2110328855,1616,1615,1620,1615,8542
20230727,094400,2096529392,1615,1615,1615,1613,6255
20230727,094300,2086437275,1615,1607,1615,1607,6524
20230727,094200,2075936598,1607,1607,1609,1607,11208
20230727,094100,2057925087,1607,1607,1607,1605,6837
20230727,094000,2046943477,1607,1607,1608,1601,56693
20230727,093900,1955991710,1607,1612,1612,1607,12286
20230727,093800,1936225261,1612,1610,1612,1609,7309
20230727,093700,1924460511,1610,1615,1616,1610,28030
20230727,093600,1879301187,1616,1616,1616,1615,10062
20230727,093500,1863050941,1616,1614,1616,1612,12979
20230727,093400,1842102677,1614,1613,1614,1612,13481
20230727,093300,1820352492,1613,1611,1614,1608,8209
20230727,093200,1807132735,1610,1615,1615,1610,36667
20230727,093100,1748041972,1616,1609,1616,1608,4178
20230727,093000,1741310007,1609,1610,1616,1605,19867
20230727,092900,1709366346,1612,1617,1618,1610,24955
20230727,092800,1669083741,1618,1618,1619,1616,3542
20230727,092700,1663355728,1617,1624,1624,1616,29415
20230727,092600,1615710807,1624,1628,1628,1624,4500
20230727,092500,1608391847,1629,1626,1629,1625,13217
20230727,092400,1586889392,1626,1622,1626,1622,3037
20230727,092300,1581958219,1623,1625,1625,1622,2546
20230727,092200,1577824005,1626,1624,1627,1624,4986
20230727,092100,1569718005,1624,1620,1626,1619,16422
20230727,092000,1543106646,1620,1616,1620,1616,11830
20230727,091900,1523949651,1616,1622,1622,1616,34867
20230727,091800,1467506410,1622,1622,1623,1620,31209
20230727,091700,1416925334,1628,1630,1630,1621,25199
20230727,091600,1376004457,1631,1632,1635,1631,27364
20230727,091500,1331330040,1632,1628,1634,1628,27238
20230727,091400,1286937841,1628,1623,1629,1621,31890
20230727,091300,1235126589,1623,1622,1625,1621,8597
20230727,091200,1221182923,1625,1625,1627,1621,5935
20230727,091100,1211552010,1628,1622,1629,1622,20064
20230727,091000,1178952747,1624,1621,1624,1620,53953
20230727,090900,1091515915,1621,1607,1624,1600,28569
20230727,090800,1045477672,1609,1615,1615,1607,11783
20230727,090700,1026497992,1615,1634,1634,1615,52053
20230727,090600,941911504,1635,1632,1648,1630,61763
20230727,090500,840792990,1632,1630,1639,1629,19339
20230727,090400,809228990,1631,1640,1640,1631,15541
20230727,090300,783854023,1640,1650,1650,1636,24502
20230727,090200,743673940,1650,1616,1650,1616,173615
20230727,090100,460159336,1620,1590,1620,1590,184545
20230727,090000,164874554,1590,1577,1591,1577,101304