stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185700,2313057677,1685,1685,1685,1685,38657
20230728,185600,2313057677,1685,1685,1685,1685,0
20230728,185500,2313057677,1685,1685,1685,1685,0
20230728,185400,2313057677,1685,1685,1685,1685,0
20230728,185300,2313057677,1685,1685,1685,1685,0
20230728,185200,2313057677,1685,1685,1685,1685,0
20230728,185100,2313057677,1685,1685,1685,1685,0
20230728,185000,2313057677,1685,1685,1685,1685,0
20230728,184900,2313057677,1685,1685,1685,1685,0
20230728,184800,2313057677,1685,1685,1685,1685,0
20230728,184700,2313057677,1685,1685,1685,1685,0
20230728,184600,2313057677,1685,1685,1685,1685,0
20230728,184500,2313057677,1685,1685,1685,1685,0
20230728,184400,2313057677,1685,1685,1685,1685,0
20230728,184300,2313057677,1685,1685,1685,1685,0
20230728,184200,2313057677,1685,1685,1685,1685,0
20230728,184100,2313057677,1685,1685,1685,1685,0
20230728,184000,2313057677,1685,1685,1685,1685,0
20230728,183900,2313057677,1685,1685,1685,1685,0
20230728,183800,2313057677,1685,1685,1685,1685,0
20230728,183700,2313057677,1685,1685,1685,1685,0
20230728,183600,2313057677,1685,1685,1685,1685,0
20230728,183500,2313057677,1685,1685,1685,1685,0
20230728,183400,2313057677,1685,1685,1685,1685,0
20230728,183300,2313057677,1685,1685,1685,1685,0
20230728,183200,2313057677,1685,1685,1685,1685,0
20230728,183100,2313057677,1685,1685,1685,1685,0
20230728,183000,2313057677,1685,1685,1685,1685,0
20230728,182900,2313057677,1685,1685,1685,1685,0
20230728,182800,2313057677,1685,1685,1685,1685,0
20230728,182700,2313057677,1685,1685,1685,1685,38657
20230728,182600,2313057677,1685,1685,1685,1685,0
20230728,182500,2313057677,1685,1685,1685,1685,0
20230728,182400,2313057677,1685,1685,1685,1685,0
20230728,182300,2313057677,1685,1685,1685,1685,0
20230728,182200,2313057677,1685,1685,1685,1685,0
20230728,182100,2313057677,1685,1685,1685,1685,0
20230728,182000,2313057677,1685,1685,1685,1685,0
20230728,181900,2313057677,1685,1685,1685,1685,0
20230728,181800,2313057677,1685,1685,1685,1685,0
20230728,181700,2313057677,1685,1685,1685,1685,0
20230728,181600,2313057677,1685,1685,1685,1685,0
20230728,181500,2313057677,1685,1685,1685,1685,0
20230728,181400,2313057677,1685,1685,1685,1685,0
20230728,181300,2313057677,1685,1685,1685,1685,0
20230728,181200,2313057677,1685,1685,1685,1685,0
20230728,181100,2313057677,1685,1685,1685,1685,0
20230728,181000,2313057677,1685,1685,1685,1685,0
20230728,180900,2313057677,1685,1685,1685,1685,0
20230728,180800,2313057677,1685,1685,1685,1685,0
20230728,180700,2313057677,1685,1685,1685,1685,0
20230728,180600,2313057677,1685,1685,1685,1685,0
20230728,180500,2313057677,1685,1685,1685,1685,0
20230728,180400,2313057677,1685,1685,1685,1685,0
20230728,180300,2313057677,1685,1685,1685,1685,0
20230728,180200,2313057677,1685,1685,1685,1685,0
20230728,180100,2313057677,1685,1685,1685,1685,0
20230728,180000,2313057677,1685,1685,1685,1685,0
20230728,175900,2313057677,1685,1685,1685,1685,0
20230728,175800,2313057677,1685,1685,1685,1685,0
20230728,175700,2313057677,1685,1685,1685,1685,38657
20230728,175600,2313057677,1685,1685,1685,1685,0
20230728,175500,2313057677,1685,1685,1685,1685,0
20230728,175400,2313057677,1685,1685,1685,1685,0
20230728,175300,2313057677,1685,1685,1685,1685,0
20230728,175200,2313057677,1685,1685,1685,1685,0
20230728,175100,2313057677,1685,1685,1685,1685,0
20230728,175000,2313057677,1685,1685,1685,1685,0
20230728,174900,2313057677,1685,1685,1685,1685,0
20230728,174800,2313057677,1685,1685,1685,1685,0
20230728,174700,2313057677,1685,1685,1685,1685,0
20230728,174600,2313057677,1685,1685,1685,1685,0
20230728,174500,2313057677,1685,1685,1685,1685,0
20230728,174400,2313057677,1685,1685,1685,1685,0
20230728,174300,2313057677,1685,1685,1685,1685,0
20230728,174200,2313057677,1685,1685,1685,1685,0
20230728,174100,2313057677,1685,1685,1685,1685,0
20230728,174000,2313057677,1685,1685,1685,1685,0
20230728,173900,2313057677,1685,1685,1685,1685,0
20230728,173800,2313057677,1685,1685,1685,1685,0
20230728,173700,2313057677,1685,1685,1685,1685,0
20230728,173600,2313057677,1685,1685,1685,1685,0
20230728,173500,2313057677,1685,1685,1685,1685,0
20230728,173400,2313057677,1685,1685,1685,1685,0
20230728,173300,2313057677,1685,1685,1685,1685,0
20230728,173200,2313057677,1685,1685,1685,1685,0
20230728,173100,2313057677,1685,1685,1685,1685,0
20230728,173000,2313057677,1685,1685,1685,1685,0
20230728,172900,2313057677,1685,1685,1685,1685,0
20230728,172800,2313057677,1685,1685,1685,1685,0
20230728,172700,2313057677,1685,1685,1685,1685,38657
20230728,172600,2313057677,1685,1685,1685,1685,0
20230728,172500,2313057677,1685,1685,1685,1685,0
20230728,172400,2313057677,1685,1685,1685,1685,0
20230728,172300,2313057677,1685,1685,1685,1685,0
20230728,172200,2313057677,1685,1685,1685,1685,0
20230728,172100,2313057677,1685,1685,1685,1685,0
20230728,172000,2313057677,1685,1685,1685,1685,0
20230728,171900,2313057677,1685,1685,1685,1685,0
20230728,171800,2313057677,1685,1685,1685,1685,0
20230728,171700,2313057677,1685,1685,1685,1685,0
20230728,171600,2313057677,1685,1685,1685,1685,0
20230728,171500,2313057677,1685,1685,1685,1685,0
20230728,171400,2313057677,1685,1685,1685,1685,0
20230728,171300,2313057677,1685,1685,1685,1685,0
20230728,171200,2313057677,1685,1685,1685,1685,0
20230728,171100,2313057677,1685,1685,1685,1685,0
20230728,171000,2313057677,1685,1685,1685,1685,0
20230728,170900,2313057677,1685,1685,1685,1685,0
20230728,170800,2313057677,1685,1685,1685,1685,0
20230728,170700,2313057677,1685,1685,1685,1685,0
20230728,170600,2313057677,1685,1685,1685,1685,0
20230728,170500,2313057677,1685,1685,1685,1685,0
20230728,170400,2313057677,1685,1685,1685,1685,0
20230728,170300,2313057677,1685,1685,1685,1685,0
20230728,170200,2313057677,1685,1685,1685,1685,0
20230728,170100,2313057677,1685,1685,1685,1685,0
20230728,170000,2313057677,1685,1685,1685,1685,0
20230728,165900,2313057677,1685,1685,1685,1685,0
20230728,165800,2313057677,1685,1685,1685,1685,0
20230728,165700,2313057677,1685,1685,1685,1685,38657
20230728,165600,2313057677,1685,1685,1685,1685,0
20230728,165500,2313057677,1685,1685,1685,1685,0
20230728,165400,2313057677,1685,1685,1685,1685,0
20230728,165300,2313057677,1685,1685,1685,1685,0
20230728,165200,2313057677,1685,1685,1685,1685,0
20230728,165100,2313057677,1685,1685,1685,1685,0
20230728,165000,2313057677,1685,1685,1685,1685,0
20230728,164900,2313057677,1685,1685,1685,1685,0
20230728,164800,2313057677,1685,1685,1685,1685,0
20230728,164700,2313057677,1685,1685,1685,1685,0
20230728,164600,2313057677,1685,1685,1685,1685,0
20230728,164500,2313057677,1685,1685,1685,1685,0
20230728,164400,2313057677,1685,1685,1685,1685,0
20230728,164300,2313057677,1685,1685,1685,1685,0
20230728,164200,2313057677,1685,1685,1685,1685,0
20230728,164100,2313057677,1685,1685,1685,1685,0
20230728,164000,2313057677,1685,1685,1685,1685,0
20230728,163900,2313057677,1685,1685,1685,1685,0
20230728,163800,2313057677,1685,1685,1685,1685,0
20230728,163700,2313057677,1685,1685,1685,1685,0
20230728,163600,2313057677,1685,1685,1685,1685,0
20230728,163500,2313057677,1685,1685,1685,1685,0
20230728,163400,2313057677,1685,1685,1685,1685,0
20230728,163300,2313057677,1685,1685,1685,1685,0
20230728,163200,2313057677,1685,1685,1685,1685,0
20230728,163100,2313057677,1685,1685,1685,1685,0
20230728,163000,2313057677,1685,1685,1685,1685,0
20230728,162900,2313057677,1685,1685,1685,1685,0
20230728,162800,2313057677,1685,1685,1685,1685,0
20230728,162700,2313057677,1685,1685,1685,1685,38657
20230728,162600,2313057677,1685,1685,1685,1685,0
20230728,162500,2313057677,1685,1685,1685,1685,0
20230728,162400,2313057677,1685,1685,1685,1685,0
20230728,162300,2313057677,1685,1685,1685,1685,0
20230728,162200,2313057677,1685,1685,1685,1685,0
20230728,162100,2313057677,1685,1685,1685,1685,0
20230728,162000,2313057677,1685,1685,1685,1685,0
20230728,161900,2313057677,1685,1685,1685,1685,0
20230728,161800,2313057677,1685,1685,1685,1685,0
20230728,161700,2313057677,1685,1685,1685,1685,0
20230728,161600,2313057677,1685,1685,1685,1685,0
20230728,161500,2313057677,1685,1685,1685,1685,0
20230728,161400,2313057677,1685,1685,1685,1685,0
20230728,161300,2313057677,1685,1685,1685,1685,0
20230728,161200,2313057677,1685,1685,1685,1685,0
20230728,161100,2313057677,1685,1685,1685,1685,0
20230728,161000,2313057677,1685,1685,1685,1685,0
20230728,160900,2313057677,1685,1685,1685,1685,0
20230728,160800,2313057677,1685,1685,1685,1685,0
20230728,160700,2313057677,1685,1685,1685,1685,0
20230728,160600,2313057677,1685,1685,1685,1685,0
20230728,160500,2313057677,1685,1685,1685,1685,0
20230728,160400,2313057677,1685,1685,1685,1685,0
20230728,160300,2313057677,1685,1685,1685,1685,0
20230728,160200,2313057677,1685,1685,1685,1685,0
20230728,160100,2313057677,1685,1685,1685,1685,0
20230728,160000,2313057677,1685,1685,1685,1685,0
20230728,155900,2313057677,1685,1685,1685,1685,0
20230728,155800,2313057677,1685,1685,1685,1685,0
20230728,155700,2313057677,1685,1685,1685,1685,38657
20230728,155600,2313057677,1685,1685,1685,1685,0
20230728,155500,2313057677,1685,1685,1685,1685,0
20230728,155400,2313057677,1685,1685,1685,1685,0
20230728,155300,2313057677,1685,1685,1685,1685,0
20230728,155200,2313057677,1685,1685,1685,1685,0
20230728,155100,2313057677,1685,1685,1685,1685,0
20230728,155000,2313057677,1685,1685,1685,1685,0
20230728,154900,2313057677,1685,1685,1685,1685,0
20230728,154800,2313057677,1685,1685,1685,1685,0
20230728,154700,2313057677,1685,1685,1685,1685,0
20230728,154600,2313057677,1685,1685,1685,1685,0
20230728,154500,2313057677,1685,1685,1685,1685,0
20230728,154400,2313057677,1685,1685,1685,1685,0
20230728,154300,2313057677,1685,1685,1685,1685,0
20230728,154200,2313057677,1685,1685,1685,1685,0
20230728,154100,2313057677,1685,1685,1685,1685,0
20230728,154000,2313057677,1685,1685,1685,1685,0
20230728,153900,2313057677,1685,1685,1685,1685,0
20230728,153800,2313057677,1685,1685,1685,1685,0
20230728,153700,2313057677,1685,1685,1685,1685,0
20230728,153600,2313057677,1685,1685,1685,1685,0
20230728,153500,2313057677,1685,1685,1685,1685,0
20230728,153400,2313057677,1685,1685,1685,1685,0
20230728,153300,2313057677,1685,1685,1685,1685,0
20230728,153200,2313057677,1685,1685,1685,1685,0
20230728,153100,2313057677,1685,1685,1685,1685,0
20230728,153000,2313057677,1685,1685,1685,1685,38657
20230728,152900,2247920632,1684,1684,1684,1684,0
20230728,152800,2247920632,1684,1684,1684,1684,0
20230728,152700,2247920632,1684,1684,1684,1684,0
20230728,152600,2247920632,1684,1684,1684,1684,0
20230728,152500,2247920632,1684,1684,1684,1684,0
20230728,152400,2247920632,1684,1684,1684,1684,0
20230728,152300,2247920632,1684,1684,1684,1684,0
20230728,152200,2247920632,1684,1684,1684,1684,0
20230728,152100,2247920632,1684,1684,1684,1684,0
20230728,152000,2247920632,1684,1684,1684,1684,0
20230728,151900,2247920632,1684,1687,1687,1684,6082
20230728,151800,2237667767,1686,1686,1687,1686,488
20230728,151700,2236844949,1687,1686,1687,1686,822
20230728,151600,2235459043,1685,1686,1687,1685,5947
20230728,151500,2225433576,1686,1685,1686,1684,5317
20230728,151400,2216473723,1685,1684,1685,1684,260
20230728,151300,2216035823,1684,1684,1685,1684,5661
20230728,151200,2206499411,1684,1685,1685,1683,1409
20230728,151100,2204126350,1685,1676,1685,1676,4775
20230728,151000,2196099675,1676,1679,1679,1676,697
20230728,150900,2194929712,1679,1678,1679,1675,1525
20230728,150800,2192370422,1678,1677,1678,1677,291
20230728,150700,2191882134,1677,1679,1679,1677,392
20230728,150600,2191224515,1679,1679,1679,1679,115
20230728,150500,2191031430,1679,1679,1679,1679,1053
20230728,150400,2189263443,1678,1679,1679,1678,3500
20230728,150300,2183387443,1679,1679,1679,1679,703
20230728,150200,2182207106,1679,1677,1679,1677,2344
20230728,150100,2178276017,1677,1676,1677,1676,186
20230728,150000,2177964204,1674,1675,1677,1674,2061
20230728,145900,2174510259,1674,1675,1675,1673,1856
20230728,145800,2171403515,1675,1675,1675,1675,0
20230728,145700,2171403515,1675,1675,1676,1675,5877
20230728,145600,2161559513,1675,1674,1675,1674,1935
20230728,145500,2158320313,1674,1674,1674,1674,250
20230728,145400,2157901813,1674,1675,1675,1674,983
20230728,145300,2156255289,1675,1675,1675,1675,2508
20230728,145200,2152054389,1675,1675,1675,1675,1025
20230728,145100,2150337514,1674,1674,1674,1674,0
20230728,145000,2150337514,1674,1674,1674,1674,112
20230728,144900,2150150026,1674,1674,1674,1674,189
20230728,144800,2149833640,1673,1673,1673,1673,250
20230728,144700,2149415390,1673,1673,1673,1673,21
20230728,144600,2149380257,1673,1672,1674,1672,269
20230728,144500,2148930296,1672,1672,1672,1672,884
20230728,144400,2147452248,1672,1672,1672,1672,116
20230728,144300,2147258296,1672,1674,1674,1672,1042
20230728,144200,2145516026,1674,1674,1674,1674,600
20230728,144100,2144511626,1674,1674,1674,1674,1522
20230728,144000,2141963798,1674,1674,1674,1674,100
20230728,143900,2141796398,1675,1675,1675,1675,1
20230728,143800,2141794723,1671,1670,1671,1670,143
20230728,143700,2141555903,1675,1675,1675,1675,0
20230728,143600,2141555903,1675,1675,1675,1675,0
20230728,143500,2141555903,1675,1667,1675,1667,375
20230728,143400,2140930258,1666,1666,1666,1665,1574
20230728,143300,2138308314,1665,1665,1665,1665,8
20230728,143200,2138294994,1665,1666,1666,1665,265
20230728,143100,2137853755,1666,1665,1666,1665,1193
20230728,143000,2135867409,1664,1664,1664,1664,250
20230728,142900,2135451409,1665,1665,1665,1665,103
20230728,142800,2135279914,1664,1664,1664,1664,545
20230728,142700,2134373034,1663,1663,1663,1663,1108
20230728,142600,2132530430,1662,1663,1663,1662,389
20230728,142500,2131883820,1663,1663,1663,1663,120
20230728,142400,2131684260,1665,1665,1665,1665,0
20230728,142300,2131684260,1665,1664,1665,1661,389
20230728,142200,2131037658,1661,1664,1664,1661,1193
20230728,142100,2129054583,1664,1665,1666,1664,3456
20230728,142000,2123300748,1665,1665,1665,1665,200
20230728,141900,2122967748,1665,1666,1668,1665,3904
20230728,141800,2116465073,1666,1667,1667,1666,6900
20230728,141700,2104966173,1666,1671,1671,1666,16643
20230728,141600,2077214063,1672,1673,1673,1672,167
20230728,141500,2076934838,1673,1670,1673,1670,164
20230728,141400,2076660568,1670,1672,1673,1670,718
20230728,141300,2075460058,1669,1671,1671,1669,1382
20230728,141200,2073151970,1673,1673,1673,1673,187
20230728,141100,2072839119,1671,1669,1671,1669,386
20230728,141000,2072194269,1669,1669,1669,1669,738
20230728,140900,2070962547,1670,1671,1671,1670,15476
20230728,140800,2045116284,1671,1672,1674,1671,8135
20230728,140700,2031513964,1673,1674,1674,1673,600
20230728,140600,2030509950,1675,1676,1676,1675,61
20230728,140500,2030407754,1676,1676,1676,1676,0
20230728,140400,2030407754,1676,1676,1676,1675,400
20230728,140300,2029737404,1676,1675,1676,1675,456
20230728,140200,2028973598,1675,1675,1676,1675,1511
20230728,140100,2026442173,1675,1677,1677,1675,781
20230728,140000,2025133453,1676,1676,1676,1676,1425
20230728,135900,2022745153,1676,1676,1676,1676,0
20230728,135800,2022745153,1676,1676,1676,1676,100
20230728,135700,2022577553,1675,1675,1675,1675,178
20230728,135600,2022279403,1675,1676,1676,1675,256
20230728,135500,2021850452,1676,1676,1676,1675,629
20230728,135400,2020796249,1673,1673,1673,1673,0
20230728,135300,2020796249,1673,1673,1673,1673,50
20230728,135200,2020712599,1671,1671,1671,1671,3000
20230728,135100,2015699599,1671,1671,1676,1671,3130
20230728,135000,2010469182,1672,1671,1672,1671,201
20230728,134900,2010133310,1670,1671,1671,1670,2470
20230728,134800,2006007942,1673,1673,1673,1671,2330
20230728,134700,2002112591,1673,1680,1680,1673,28566
20230728,134600,1954213237,1681,1683,1683,1681,1340
20230728,134500,1951959864,1683,1683,1683,1683,550
20230728,134400,1951034214,1683,1682,1683,1681,1961
20230728,134300,1947736524,1683,1683,1683,1683,0
20230728,134200,1947736524,1683,1685,1685,1683,1380
20230728,134100,1945413161,1685,1685,1685,1685,1070
20230728,134000,1943610211,1685,1685,1685,1685,60
20230728,133900,1943509111,1685,1685,1685,1685,4918
20230728,133800,1935222281,1686,1686,1687,1686,770
20230728,133700,1933924058,1686,1687,1688,1686,7552
20230728,133600,1921186383,1687,1686,1687,1686,4414
20230728,133500,1913744269,1686,1686,1686,1684,300
20230728,133400,1913238629,1686,1685,1686,1684,428
20230728,133300,1912517649,1684,1684,1684,1684,3
20230728,133200,1912512597,1684,1685,1685,1684,313
20230728,133100,1911985447,1686,1685,1688,1685,13460
20230728,133000,1889284098,1684,1685,1685,1684,148
20230728,132900,1889034746,1684,1685,1685,1684,851
20230728,132800,1887601459,1685,1684,1685,1683,747
20230728,132700,1886343502,1685,1682,1685,1682,1250
20230728,132600,1884240822,1683,1684,1684,1683,324
20230728,132500,1883695368,1685,1685,1685,1685,1498
20230728,132400,1881171238,1685,1685,1685,1685,120
20230728,132300,1880969038,1685,1685,1685,1683,6505
20230728,132200,1870018737,1685,1683,1685,1683,2708
20230728,132100,1865458515,1683,1682,1683,1682,2765
20230728,132000,1860805060,1682,1682,1682,1681,11
20230728,131900,1860786563,1682,1681,1682,1681,943
20230728,131800,1859200438,1681,1682,1682,1681,61
20230728,131700,1859097837,1682,1682,1682,1682,100
20230728,131600,1858929637,1681,1681,1681,1681,35
20230728,131500,1858870802,1681,1681,1681,1681,57
20230728,131400,1858774985,1681,1681,1681,1681,752
20230728,131300,1857510873,1681,1681,1681,1681,4
20230728,131200,1857504149,1683,1683,1683,1680,722
20230728,131100,1856289777,1682,1683,1683,1682,242
20230728,131000,1855882624,1683,1683,1683,1683,100
20230728,130900,1855714324,1683,1682,1683,1682,1203
20230728,130800,1853690873,1682,1682,1682,1682,11
20230728,130700,1853672371,1682,1680,1682,1680,23
20230728,130600,1853633695,1682,1681,1682,1681,75
20230728,130500,1853507585,1681,1680,1681,1679,121
20230728,130400,1853304381,1680,1680,1680,1680,2475
20230728,130300,1849146381,1682,1682,1682,1682,200
20230728,130200,1848809981,1682,1682,1682,1680,151
20230728,130100,1848556027,1682,1681,1682,1681,1193
20230728,130000,1846549501,1679,1679,1679,1679,1031
20230728,125900,1844818452,1679,1681,1681,1679,1323
20230728,125800,1842595902,1681,1680,1681,1679,31
20230728,125700,1842543820,1681,1681,1681,1681,21
20230728,125600,1842508519,1681,1680,1681,1680,103
20230728,125500,1842335377,1678,1678,1678,1678,0
20230728,125400,1842335377,1678,1677,1678,1677,136
20230728,125300,1842107179,1678,1678,1678,1678,100
20230728,125200,1841939379,1678,1678,1678,1678,105
20230728,125100,1841763189,1678,1681,1681,1678,2098
20230728,125000,1838238679,1681,1681,1681,1681,110
20230728,124900,1838053769,1681,1681,1681,1681,100
20230728,124800,1837885669,1681,1681,1681,1681,1
20230728,124700,1837883988,1681,1681,1681,1680,3197
20230728,124600,1832512634,1681,1681,1681,1681,2189
20230728,124500,1828832925,1682,1683,1683,1682,6903
20230728,124400,1817215592,1683,1685,1685,1683,75
20230728,124300,1817089247,1684,1685,1685,1684,779
20230728,124200,1815777328,1685,1685,1685,1685,539
20230728,124100,1814869113,1686,1686,1686,1686,103
20230728,124000,1814695455,1686,1686,1686,1686,1768
20230728,123900,1811714607,1686,1687,1687,1685,2365
20230728,123800,1807725028,1687,1683,1688,1683,40307
20230728,123700,1739818068,1683,1681,1683,1680,3136
20230728,123600,1734544141,1681,1681,1682,1680,6264
20230728,123500,1724016406,1682,1682,1682,1682,23
20230728,123400,1723977720,1681,1681,1681,1681,560
20230728,123300,1723036360,1681,1681,1681,1681,5010
20230728,123200,1714614550,1681,1681,1681,1681,15
20230728,123100,1714589335,1681,1680,1681,1680,184
20230728,123000,1714280162,1680,1679,1680,1679,831
20230728,122900,1712884213,1677,1677,1677,1677,1489
20230728,122800,1710387160,1675,1677,1677,1675,290
20230728,122700,1709901216,1677,1677,1677,1677,150
20230728,122600,1709649666,1677,1677,1677,1677,37
20230728,122500,1709587617,1677,1679,1679,1677,2502
20230728,122400,1705386761,1673,1674,1674,1673,3390
20230728,122300,1699712692,1674,1674,1674,1674,10
20230728,122200,1699695952,1674,1675,1675,1674,2123
20230728,122100,1696141817,1674,1674,1674,1674,0
20230728,122000,1696141817,1674,1680,1680,1674,33
20230728,121900,1696086569,1674,1676,1676,1674,5000
20230728,121800,1687715212,1680,1680,1680,1675,245
20230728,121700,1687303832,1680,1680,1680,1680,344
20230728,121600,1686725912,1674,1678,1678,1674,13126
20230728,121500,1664731051,1681,1681,1681,1681,59
20230728,121400,1664631872,1681,1681,1681,1681,420
20230728,121300,1663925852,1681,1681,1681,1681,1363
20230728,121200,1661634649,1681,1681,1681,1681,173
20230728,121100,1661343836,1679,1682,1682,1679,6821
20230728,121000,1649879645,1682,1683,1683,1682,1055
20230728,120900,1648104715,1683,1683,1683,1683,4019
20230728,120800,1641340738,1683,1683,1683,1683,551
20230728,120700,1640413405,1684,1684,1684,1684,6
20230728,120600,1640403301,1683,1683,1683,1683,113
20230728,120500,1640213122,1683,1683,1683,1683,3392
20230728,120400,1634504386,1683,1682,1683,1682,953
20230728,120300,1632901432,1682,1682,1682,1681,1801
20230728,120200,1629872187,1681,1681,1681,1681,33
20230728,120100,1629816714,1681,1681,1681,1681,67
20230728,120000,1629704087,1682,1682,1682,1682,13192
20230728,115900,1607515143,1683,1682,1683,1682,2
20230728,115800,1607511778,1680,1683,1683,1680,935
20230728,115700,1605939614,1683,1681,1683,1681,725
20230728,115600,1604720502,1681,1681,1681,1681,73
20230728,115500,1604597789,1681,1681,1681,1681,1
20230728,115400,1604596108,1680,1679,1680,1679,1019
20230728,115300,1602885193,1678,1677,1678,1677,647
20230728,115200,1601799571,1677,1677,1677,1677,26
20230728,115100,1601755969,1677,1677,1677,1676,620
20230728,115000,1600716245,1678,1678,1678,1678,87
20230728,114900,1600570259,1678,1676,1678,1676,914
20230728,114800,1599037311,1677,1678,1678,1677,420
20230728,114700,1598332921,1678,1679,1679,1678,397
20230728,114600,1597666632,1679,1680,1682,1679,2054
20230728,114500,1594215252,1683,1677,1683,1677,1511
20230728,114400,1591677220,1677,1673,1677,1673,3707
20230728,114300,1585463824,1674,1674,1675,1673,1283
20230728,114200,1583316220,1675,1675,1675,1674,52
20230728,114100,1583229159,1675,1676,1676,1675,819
20230728,114000,1581857332,1676,1676,1676,1676,253
20230728,113900,1581433304,1676,1678,1678,1676,1919
20230728,113800,1578214404,1680,1680,1680,1680,1
20230728,113700,1578212724,1678,1678,1678,1678,298
20230728,113600,1577712680,1677,1678,1678,1677,2376
20230728,113500,1573728049,1678,1679,1679,1678,464
20230728,113400,1572948995,1680,1680,1680,1680,785
20230728,113300,1571630195,1683,1681,1683,1680,1003
20230728,113200,1569944914,1682,1683,1683,1682,11
20230728,113100,1569926411,1681,1684,1684,1681,4136
20230728,113000,1562968499,1685,1685,1685,1685,1060
20230728,112900,1561182399,1685,1685,1685,1685,110
20230728,112800,1560997049,1685,1685,1685,1685,6
20230728,112700,1560986939,1685,1685,1685,1685,341
20230728,112600,1560412354,1685,1686,1686,1685,144
20230728,112500,1560169687,1686,1687,1687,1686,406
20230728,112400,1559484875,1687,1686,1687,1686,678
20230728,112300,1558341448,1686,1683,1686,1683,2451
20230728,112200,1554209612,1684,1688,1688,1684,5993
20230728,112100,1544106827,1688,1688,1688,1687,2214
20230728,112000,1540371044,1688,1689,1689,1688,1039
20230728,111900,1538616174,1689,1688,1689,1688,7104
20230728,111800,1526618619,1688,1688,1688,1687,6501
20230728,111700,1515645431,1689,1689,1689,1688,5606
20230728,111600,1506176898,1689,1688,1689,1688,1906
20230728,111500,1502958125,1688,1687,1689,1686,11302
20230728,111400,1483877645,1687,1685,1687,1685,1435
20230728,111300,1481457918,1685,1685,1685,1684,1590
20230728,111200,1478778818,1685,1683,1685,1683,772
20230728,111100,1477479526,1683,1683,1684,1682,1462
20230728,111000,1475018833,1683,1674,1683,1674,6563
20230728,110900,1464007796,1673,1671,1673,1670,3420
20230728,110800,1458293962,1670,1674,1674,1670,13297
20230728,110700,1436078816,1674,1674,1675,1674,2480
20230728,110600,1431925956,1675,1673,1675,1673,1764
20230728,110500,1428973675,1673,1675,1675,1673,2300
20230728,110400,1425124403,1675,1677,1677,1675,195
20230728,110300,1424797589,1678,1676,1680,1676,54
20230728,110200,1424707075,1676,1676,1676,1676,7
20230728,110100,1424695343,1675,1678,1678,1675,970
20230728,110000,1423069526,1680,1680,1680,1680,300
20230728,105900,1422565526,1680,1677,1680,1677,1541
20230728,105800,1419981266,1675,1676,1676,1675,1152
20230728,105700,1418051665,1676,1680,1680,1676,17393
20230728,105600,1388874060,1680,1682,1682,1680,3287
20230728,105500,1383349490,1681,1683,1684,1681,829
20230728,105400,1381954849,1683,1682,1683,1682,508
20230728,105300,1381099887,1683,1682,1683,1682,959
20230728,105200,1379485891,1682,1686,1686,1682,9924
20230728,105100,1362758839,1687,1688,1688,1687,2723
20230728,105000,1358165054,1688,1688,1688,1688,653
20230728,104900,1357062790,1690,1690,1690,1688,7323
20230728,104800,1344689303,1690,1688,1690,1688,1125
20230728,104700,1342788963,1688,1689,1690,1688,1262
20230728,104600,1340656830,1689,1689,1689,1689,49
20230728,104500,1340574069,1687,1689,1689,1687,6908
20230728,104400,1328907449,1689,1688,1689,1688,2214
20230728,104300,1325168523,1686,1689,1691,1686,13543
20230728,104200,1302303618,1690,1688,1690,1688,5068
20230728,104100,1293743710,1688,1688,1688,1688,50
20230728,104000,1293659310,1688,1682,1689,1682,19610
20230728,103900,1260581909,1682,1682,1682,1682,133
20230728,103800,1260358203,1683,1683,1683,1682,217
20230728,103700,1259993091,1683,1682,1683,1682,886
20230728,103600,1258502060,1683,1682,1683,1682,236
20230728,103500,1258104875,1683,1683,1683,1677,2845
20230728,103400,1253326982,1683,1685,1685,1683,3287
20230728,103300,1247789055,1686,1687,1687,1686,704
20230728,103200,1246601911,1687,1687,1687,1684,3739
20230728,103100,1240301130,1687,1686,1687,1685,1869
20230728,103000,1237150908,1685,1676,1685,1676,20132
20230728,102900,1203376731,1676,1677,1677,1676,1504
20230728,102800,1200854708,1678,1677,1679,1677,3148
20230728,102700,1195572327,1677,1677,1678,1677,1082
20230728,102600,1193757812,1671,1674,1674,1671,129
20230728,102500,1193542108,1674,1669,1674,1666,7341
20230728,102400,1181272040,1669,1670,1670,1669,2
20230728,102300,1181268701,1670,1665,1670,1665,1249
20230728,102200,1179183371,1672,1669,1672,1669,1040
20230728,102100,1177446861,1659,1670,1670,1655,9468
20230728,102000,1161676464,1670,1675,1675,1670,8806
20230728,101900,1146956371,1677,1679,1679,1673,3372
20230728,101800,1141301441,1679,1687,1687,1679,3096
20230728,101700,1136090375,1692,1680,1695,1680,29746
20230728,101600,1085778507,1680,1683,1683,1680,4695
20230728,101500,1077886043,1683,1686,1690,1683,6215
20230728,101400,1067405721,1686,1689,1691,1686,2028
20230728,101300,1063980664,1689,1690,1694,1689,14665
20230728,101200,1039156251,1690,1692,1693,1690,16896
20230728,101100,1010576854,1693,1683,1693,1683,26979
20230728,101000,965017856,1683,1686,1686,1680,7880
20230728,100900,951753399,1686,1687,1687,1685,4053
20230728,100800,944923641,1687,1687,1687,1686,3824
20230728,100700,938475475,1687,1686,1687,1686,3590
20230728,100600,932420145,1686,1686,1687,1686,3381
20230728,100500,926718899,1687,1688,1688,1686,1591
20230728,100400,924034355,1688,1689,1691,1688,7736
20230728,100300,910971420,1689,1687,1695,1687,22242
20230728,100200,873376706,1686,1689,1689,1683,10889
20230728,100100,855006436,1685,1674,1688,1673,21384
20230728,100000,819086484,1674,1668,1674,1668,11038
20230728,095900,800657305,1668,1665,1668,1665,4005
20230728,095800,793983492,1665,1665,1665,1665,207
20230728,095700,793638837,1665,1659,1665,1659,161
20230728,095600,793370802,1661,1656,1664,1656,23612
20230728,095500,754225309,1656,1656,1656,1656,1100
20230728,095400,752403709,1656,1661,1661,1656,2347
20230728,095300,748511858,1665,1661,1665,1661,4
20230728,095200,748505210,1661,1660,1664,1660,2248
20230728,095100,744772560,1659,1659,1660,1659,936
20230728,095000,743219576,1659,1660,1660,1659,780
20230728,094900,741925535,1659,1662,1662,1659,1053
20230728,094800,740177389,1661,1662,1662,1661,278
20230728,094700,739715383,1663,1667,1667,1663,629
20230728,094600,738669240,1668,1665,1668,1663,4555
20230728,094500,731089000,1669,1655,1669,1655,2988
20230728,094400,726125481,1655,1659,1659,1655,2043
20230728,094300,722736535,1659,1657,1659,1654,894
20230728,094200,721253945,1659,1657,1660,1657,2025
20230728,094100,717892593,1658,1656,1658,1654,902
20230728,094000,716398441,1656,1655,1656,1654,1131
20230728,093900,714526630,1655,1657,1657,1655,445
20230728,093800,713789352,1657,1653,1657,1653,1884
20230728,093700,710670326,1652,1646,1654,1643,9551
20230728,093600,694910074,1642,1647,1647,1642,2420
20230728,093500,690934933,1646,1647,1648,1646,1153
20230728,093400,689035583,1645,1645,1645,1644,1605
20230728,093300,686396568,1645,1646,1647,1645,1392
20230728,093200,684105621,1646,1635,1646,1635,4321
20230728,093100,677027079,1635,1635,1635,1634,335
20230728,093000,676479554,1635,1635,1635,1634,494
20230728,092900,675671867,1637,1641,1641,1635,6760
20230728,092800,664592653,1646,1646,1646,1641,306
20230728,092700,664090477,1646,1646,1647,1641,664
20230728,092600,662997753,1646,1645,1646,1641,3708
20230728,092500,656911945,1641,1640,1646,1640,6571
20230728,092400,646135137,1641,1638,1643,1637,6011
20230728,092300,636281472,1638,1644,1644,1638,3842
20230728,092200,629979968,1642,1641,1642,1641,298
20230728,092100,629490850,1647,1642,1650,1640,6811
20230728,092000,618304705,1641,1647,1647,1641,8924
20230728,091900,603621637,1647,1652,1652,1647,5562
20230728,091800,594446727,1652,1655,1655,1652,2762
20230728,091700,589881429,1655,1656,1656,1655,2221
20230728,091600,586204248,1656,1662,1662,1656,1330
20230728,091500,583997132,1662,1673,1673,1662,26886
20230728,091400,539112977,1673,1677,1679,1672,7461
20230728,091300,526608514,1678,1675,1678,1675,3115
20230728,091200,521386862,1675,1674,1676,1673,3239
20230728,091100,515962604,1674,1671,1674,1671,3017
20230728,091000,510918526,1672,1671,1676,1671,9952
20230728,090900,494276075,1671,1679,1679,1671,4286
20230728,090800,487097780,1676,1681,1682,1676,4616
20230728,090700,479345953,1679,1684,1685,1676,22194
20230728,090600,442050753,1682,1694,1694,1676,22644
20230728,090500,403879334,1692,1661,1695,1657,41501
20230728,090400,334089952,1660,1670,1670,1650,26666
20230728,090300,289848563,1670,1679,1680,1666,16341
20230728,090200,262480853,1679,1678,1680,1665,78849
20230728,090100,130507920,1678,1653,1678,1647,41415
20230728,090000,61843160,1648,1624,1662,1624,37733