stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190900,2105139584,903,903,903,903,27192
20230728,190800,2105139584,903,903,903,903,0
20230728,190700,2105139584,903,903,903,903,0
20230728,190600,2105139584,903,903,903,903,0
20230728,190500,2105139584,903,903,903,903,0
20230728,190400,2105139584,903,903,903,903,0
20230728,190300,2105139584,903,903,903,903,0
20230728,190200,2105139584,903,903,903,903,0
20230728,190100,2105139584,903,903,903,903,0
20230728,190000,2105139584,903,903,903,903,0
20230728,185900,2105139584,903,903,903,903,0
20230728,185800,2105139584,903,903,903,903,0
20230728,185700,2105139584,903,903,903,903,0
20230728,185600,2105139584,903,903,903,903,0
20230728,185500,2105139584,903,903,903,903,0
20230728,185400,2105139584,903,903,903,903,0
20230728,185300,2105139584,903,903,903,903,0
20230728,185200,2105139584,903,903,903,903,0
20230728,185100,2105139584,903,903,903,903,0
20230728,185000,2105139584,903,903,903,903,0
20230728,184900,2105139584,903,903,903,903,0
20230728,184800,2105139584,903,903,903,903,0
20230728,184700,2105139584,903,903,903,903,0
20230728,184600,2105139584,903,903,903,903,0
20230728,184500,2105139584,903,903,903,903,0
20230728,184400,2105139584,903,903,903,903,0
20230728,184300,2105139584,903,903,903,903,0
20230728,184200,2105139584,903,903,903,903,0
20230728,184100,2105139584,903,903,903,903,0
20230728,184000,2105139584,903,903,903,903,0
20230728,183900,2105139584,903,903,903,903,27192
20230728,183800,2105139584,903,903,903,903,0
20230728,183700,2105139584,903,903,903,903,0
20230728,183600,2105139584,903,903,903,903,0
20230728,183500,2105139584,903,903,903,903,0
20230728,183400,2105139584,903,903,903,903,0
20230728,183300,2105139584,903,903,903,903,0
20230728,183200,2105139584,903,903,903,903,0
20230728,183100,2105139584,903,903,903,903,0
20230728,183000,2105139584,903,903,903,903,0
20230728,182900,2105139584,903,903,903,903,0
20230728,182800,2105139584,903,903,903,903,0
20230728,182700,2105139584,903,903,903,903,0
20230728,182600,2105139584,903,903,903,903,0
20230728,182500,2105139584,903,903,903,903,0
20230728,182400,2105139584,903,903,903,903,0
20230728,182300,2105139584,903,903,903,903,0
20230728,182200,2105139584,903,903,903,903,0
20230728,182100,2105139584,903,903,903,903,0
20230728,182000,2105139584,903,903,903,903,0
20230728,181900,2105139584,903,903,903,903,0
20230728,181800,2105139584,903,903,903,903,0
20230728,181700,2105139584,903,903,903,903,0
20230728,181600,2105139584,903,903,903,903,0
20230728,181500,2105139584,903,903,903,903,0
20230728,181400,2105139584,903,903,903,903,0
20230728,181300,2105139584,903,903,903,903,0
20230728,181200,2105139584,903,903,903,903,0
20230728,181100,2105139584,903,903,903,903,0
20230728,181000,2105139584,903,903,903,903,0
20230728,180900,2105139584,903,903,903,903,27192
20230728,180800,2105139584,903,903,903,903,0
20230728,180700,2105139584,903,903,903,903,0
20230728,180600,2105139584,903,903,903,903,0
20230728,180500,2105139584,903,903,903,903,0
20230728,180400,2105139584,903,903,903,903,0
20230728,180300,2105139584,903,903,903,903,0
20230728,180200,2105139584,903,903,903,903,0
20230728,180100,2105139584,903,903,903,903,0
20230728,180000,2105139584,903,903,903,903,0
20230728,175900,2105139584,903,903,903,903,0
20230728,175800,2105139584,903,903,903,903,0
20230728,175700,2105139584,903,903,903,903,0
20230728,175600,2105139584,903,903,903,903,0
20230728,175500,2105139584,903,903,903,903,0
20230728,175400,2105139584,903,903,903,903,0
20230728,175300,2105139584,903,903,903,903,0
20230728,175200,2105139584,903,903,903,903,0
20230728,175100,2105139584,903,903,903,903,0
20230728,175000,2105139584,903,903,903,903,0
20230728,174900,2105139584,903,903,903,903,0
20230728,174800,2105139584,903,903,903,903,0
20230728,174700,2105139584,903,903,903,903,0
20230728,174600,2105139584,903,903,903,903,0
20230728,174500,2105139584,903,903,903,903,0
20230728,174400,2105139584,903,903,903,903,0
20230728,174300,2105139584,903,903,903,903,0
20230728,174200,2105139584,903,903,903,903,0
20230728,174100,2105139584,903,903,903,903,0
20230728,174000,2105139584,903,903,903,903,0
20230728,173900,2105139584,903,903,903,903,27192
20230728,173800,2105139584,903,903,903,903,0
20230728,173700,2105139584,903,903,903,903,0
20230728,173600,2105139584,903,903,903,903,0
20230728,173500,2105139584,903,903,903,903,0
20230728,173400,2105139584,903,903,903,903,0
20230728,173300,2105139584,903,903,903,903,0
20230728,173200,2105139584,903,903,903,903,0
20230728,173100,2105139584,903,903,903,903,0
20230728,173000,2105139584,903,903,903,903,0
20230728,172900,2105139584,903,903,903,903,0
20230728,172800,2105139584,903,903,903,903,0
20230728,172700,2105139584,903,903,903,903,0
20230728,172600,2105139584,903,903,903,903,0
20230728,172500,2105139584,903,903,903,903,0
20230728,172400,2105139584,903,903,903,903,0
20230728,172300,2105139584,903,903,903,903,0
20230728,172200,2105139584,903,903,903,903,0
20230728,172100,2105139584,903,903,903,903,0
20230728,172000,2105139584,903,903,903,903,0
20230728,171900,2105139584,903,903,903,903,0
20230728,171800,2105139584,903,903,903,903,0
20230728,171700,2105139584,903,903,903,903,0
20230728,171600,2105139584,903,903,903,903,0
20230728,171500,2105139584,903,903,903,903,0
20230728,171400,2105139584,903,903,903,903,0
20230728,171300,2105139584,903,903,903,903,0
20230728,171200,2105139584,903,903,903,903,0
20230728,171100,2105139584,903,903,903,903,0
20230728,171000,2105139584,903,903,903,903,0
20230728,170900,2105139584,903,903,903,903,27192
20230728,170800,2105139584,903,903,903,903,0
20230728,170700,2105139584,903,903,903,903,0
20230728,170600,2105139584,903,903,903,903,0
20230728,170500,2105139584,903,903,903,903,0
20230728,170400,2105139584,903,903,903,903,0
20230728,170300,2105139584,903,903,903,903,0
20230728,170200,2105139584,903,903,903,903,0
20230728,170100,2105139584,903,903,903,903,0
20230728,170000,2105139584,903,903,903,903,0
20230728,165900,2105139584,903,903,903,903,0
20230728,165800,2105139584,903,903,903,903,0
20230728,165700,2105139584,903,903,903,903,0
20230728,165600,2105139584,903,903,903,903,0
20230728,165500,2105139584,903,903,903,903,0
20230728,165400,2105139584,903,903,903,903,0
20230728,165300,2105139584,903,903,903,903,0
20230728,165200,2105139584,903,903,903,903,0
20230728,165100,2105139584,903,903,903,903,0
20230728,165000,2105139584,903,903,903,903,0
20230728,164900,2105139584,903,903,903,903,0
20230728,164800,2105139584,903,903,903,903,0
20230728,164700,2105139584,903,903,903,903,0
20230728,164600,2105139584,903,903,903,903,0
20230728,164500,2105139584,903,903,903,903,0
20230728,164400,2105139584,903,903,903,903,0
20230728,164300,2105139584,903,903,903,903,0
20230728,164200,2105139584,903,903,903,903,0
20230728,164100,2105139584,903,903,903,903,0
20230728,164000,2105139584,903,903,903,903,0
20230728,163900,2105139584,903,903,903,903,27192
20230728,163800,2105139584,903,903,903,903,0
20230728,163700,2105139584,903,903,903,903,0
20230728,163600,2105139584,903,903,903,903,0
20230728,163500,2105139584,903,903,903,903,0
20230728,163400,2105139584,903,903,903,903,0
20230728,163300,2105139584,903,903,903,903,0
20230728,163200,2105139584,903,903,903,903,0
20230728,163100,2105139584,903,903,903,903,0
20230728,163000,2105139584,903,903,903,903,0
20230728,162900,2105139584,903,903,903,903,0
20230728,162800,2105139584,903,903,903,903,0
20230728,162700,2105139584,903,903,903,903,0
20230728,162600,2105139584,903,903,903,903,0
20230728,162500,2105139584,903,903,903,903,0
20230728,162400,2105139584,903,903,903,903,0
20230728,162300,2105139584,903,903,903,903,0
20230728,162200,2105139584,903,903,903,903,0
20230728,162100,2105139584,903,903,903,903,0
20230728,162000,2105139584,903,903,903,903,0
20230728,161900,2105139584,903,903,903,903,0
20230728,161800,2105139584,903,903,903,903,0
20230728,161700,2105139584,903,903,903,903,0
20230728,161600,2105139584,903,903,903,903,0
20230728,161500,2105139584,903,903,903,903,0
20230728,161400,2105139584,903,903,903,903,0
20230728,161300,2105139584,903,903,903,903,0
20230728,161200,2105139584,903,903,903,903,0
20230728,161100,2105139584,903,903,903,903,0
20230728,161000,2105139584,903,903,903,903,0
20230728,160900,2105139584,903,903,903,903,27192
20230728,160800,2105139584,903,903,903,903,0
20230728,160700,2105139584,903,903,903,903,0
20230728,160600,2105139584,903,903,903,903,0
20230728,160500,2105139584,903,903,903,903,0
20230728,160400,2105139584,903,903,903,903,0
20230728,160300,2105139584,903,903,903,903,0
20230728,160200,2105139584,903,903,903,903,0
20230728,160100,2105139584,903,903,903,903,0
20230728,160000,2105139584,903,903,903,903,0
20230728,155900,2105139584,903,903,903,903,0
20230728,155800,2105139584,903,903,903,903,0
20230728,155700,2105139584,903,903,903,903,0
20230728,155600,2105139584,903,903,903,903,0
20230728,155500,2105139584,903,903,903,903,0
20230728,155400,2105139584,903,903,903,903,0
20230728,155300,2105139584,903,903,903,903,0
20230728,155200,2105139584,903,903,903,903,0
20230728,155100,2105139584,903,903,903,903,0
20230728,155000,2105139584,903,903,903,903,0
20230728,154900,2105139584,903,903,903,903,0
20230728,154800,2105139584,903,903,903,903,0
20230728,154700,2105139584,903,903,903,903,0
20230728,154600,2105139584,903,903,903,903,0
20230728,154500,2105139584,903,903,903,903,0
20230728,154400,2105139584,903,903,903,903,0
20230728,154300,2105139584,903,903,903,903,0
20230728,154200,2105139584,903,903,903,903,0
20230728,154100,2105139584,903,903,903,903,0
20230728,154000,2105139584,903,903,903,903,0
20230728,153900,2105139584,903,903,903,903,27192
20230728,153800,2105139584,903,903,903,903,0
20230728,153700,2105139584,903,903,903,903,0
20230728,153600,2105139584,903,903,903,903,0
20230728,153500,2105139584,903,903,903,903,0
20230728,153400,2105139584,903,903,903,903,0
20230728,153300,2105139584,903,903,903,903,0
20230728,153200,2105139584,903,903,903,903,0
20230728,153100,2105139584,903,903,903,903,0
20230728,153000,2105139584,903,903,903,903,27192
20230728,152900,2080585208,900,900,900,900,0
20230728,152800,2080585208,900,900,900,900,0
20230728,152700,2080585208,900,900,900,900,0
20230728,152600,2080585208,900,900,900,900,0
20230728,152500,2080585208,900,900,900,900,0
20230728,152400,2080585208,900,900,900,900,0
20230728,152300,2080585208,900,900,900,900,0
20230728,152200,2080585208,900,900,900,900,0
20230728,152100,2080585208,900,900,900,900,0
20230728,152000,2080585208,900,900,900,900,0
20230728,151900,2080585208,900,900,901,900,592
20230728,151800,2080052396,900,900,900,900,81
20230728,151700,2079979496,900,900,900,900,2090
20230728,151600,2078098496,900,903,903,900,1212
20230728,151500,2077005761,903,903,903,900,5350
20230728,151400,2072175401,903,903,903,903,788
20230728,151300,2071463837,905,905,905,905,12237
20230728,151200,2060389352,903,903,903,903,5000
20230728,151100,2055874352,905,905,905,905,20
20230728,151000,2055856252,903,905,905,903,2106
20230728,150900,2053951194,905,903,905,903,2378
20230728,150800,2051801326,902,902,902,902,0
20230728,150700,2051801326,902,903,903,902,332
20230728,150600,2051501830,902,902,902,902,4143
20230728,150500,2047764844,902,902,902,902,4
20230728,150400,2047761236,903,900,903,900,1814
20230728,150300,2046127697,900,900,900,897,922
20230728,150200,2045300657,897,897,897,897,0
20230728,150100,2045300657,897,903,903,897,4888
20230728,150000,2040914474,904,904,904,904,0
20230728,145900,2040914474,904,904,904,904,0
20230728,145800,2040914474,904,901,904,901,876
20230728,145700,2040123200,898,898,898,898,4
20230728,145600,2040119608,898,900,900,898,671
20230728,145500,2039516152,900,902,903,900,5820
20230728,145400,2034263416,902,903,903,902,3191
20230728,145300,2031382031,902,903,903,902,1622
20230728,145200,2029917624,902,903,903,902,964
20230728,145100,2029047353,905,903,905,902,383
20230728,145000,2028701510,902,904,904,902,828
20230728,144900,2027953911,905,905,905,905,1000
20230728,144800,2027048911,904,902,904,902,167
20230728,144700,2026898275,902,902,902,902,6
20230728,144600,2026892863,902,902,902,902,2
20230728,144500,2026891059,899,899,899,899,0
20230728,144400,2026891059,899,899,899,899,7
20230728,144300,2026884766,899,899,899,899,4584
20230728,144200,2022763750,899,899,899,899,100
20230728,144100,2022673850,898,898,898,898,0
20230728,144000,2022673850,898,898,898,898,0
20230728,143900,2022673850,898,898,898,898,268
20230728,143800,2022433186,898,898,898,898,2511
20230728,143700,2020178308,898,903,903,898,3949
20230728,143600,2016630440,903,903,903,903,500
20230728,143500,2016178940,905,905,905,905,20
20230728,143400,2016160840,906,906,906,906,13
20230728,143300,2016149062,906,906,906,906,12
20230728,143200,2016138190,906,906,906,906,19
20230728,143100,2016120976,906,903,906,903,3275
20230728,143000,2013156887,903,903,903,903,13
20230728,142900,2013145148,904,904,904,896,3783
20230728,142800,2009726454,904,906,906,904,5557
20230728,142700,2004695812,907,907,907,907,531
20230728,142600,2004214195,907,906,907,906,2634
20230728,142500,2001827786,906,906,908,906,3585
20230728,142400,1998579753,906,908,908,906,273
20230728,142300,1998332106,907,906,907,906,41
20230728,142200,1998294959,905,905,905,905,41
20230728,142100,1998257854,904,902,904,902,160
20230728,142000,1998113334,901,900,901,900,122
20230728,141900,1998003452,899,899,899,899,0
20230728,141800,1998003452,899,899,899,899,0
20230728,141700,1998003452,899,903,903,899,1206
20230728,141600,1996915290,903,900,903,900,5446
20230728,141500,1991998161,903,896,903,896,6
20230728,141400,1991992750,896,904,905,895,3816
20230728,141300,1988557983,904,906,906,900,6697
20230728,141200,1982523374,907,907,907,907,102
20230728,141100,1982430860,907,907,907,907,4499
20230728,141000,1978350267,907,910,910,907,1929
20230728,140900,1976598921,910,910,910,910,14
20230728,140800,1976586181,910,912,912,910,1916
20230728,140700,1974841282,914,913,914,912,1317
20230728,140600,1973639515,915,915,915,915,1281
20230728,140500,1972467400,915,915,915,915,667
20230728,140400,1971857095,915,915,915,915,480
20230728,140300,1971417895,915,912,915,912,399
20230728,140200,1971053565,912,912,914,912,525
20230728,140100,1970574761,912,912,912,912,501
20230728,140000,1970117849,912,912,912,912,1865
20230728,135900,1968416969,914,915,915,914,867
20230728,135800,1967624527,915,914,915,914,379
20230728,135700,1967278072,912,912,912,911,255
20230728,135600,1967045533,912,912,912,911,196
20230728,135500,1966866842,912,911,912,911,8596
20230728,135400,1959035885,911,911,911,911,1002
20230728,135300,1958123063,911,909,911,909,9498
20230728,135200,1949473629,910,909,911,909,1572
20230728,135100,1948043846,912,913,915,909,1517
20230728,135000,1946658239,913,908,916,908,85775
20230728,134900,1868431627,908,907,908,907,11036
20230728,134800,1858421475,906,905,906,905,34548
20230728,134700,1827138263,904,904,904,904,0
20230728,134600,1827138263,904,904,904,904,453
20230728,134500,1826728751,903,904,904,903,748
20230728,134400,1826052809,904,903,904,903,2484
20230728,134300,1823809707,903,903,904,903,10021
20230728,134200,1814751141,904,904,904,903,12430
20230728,134100,1803514698,904,903,904,898,53981
20230728,134000,1754780515,903,903,903,903,0
20230728,133900,1754780515,903,902,903,902,323
20230728,133800,1754489166,900,900,900,900,3
20230728,133700,1754486466,900,900,900,900,268
20230728,133600,1754245266,902,902,902,902,101
20230728,133500,1754154164,902,904,904,902,540
20230728,133400,1753666867,904,904,904,904,1773
20230728,133300,1752064075,904,904,904,904,0
20230728,133200,1752064075,904,904,904,904,0
20230728,133100,1752064075,904,904,904,904,2086
20230728,133000,1750178331,904,904,904,904,4200
20230728,132900,1746381531,904,904,904,904,4645
20230728,132800,1742182451,903,902,903,902,4244
20230728,132700,1738350150,902,901,902,899,656
20230728,132600,1737758516,902,902,902,902,209
20230728,132500,1737569998,902,901,902,899,1844
20230728,132400,1735910357,901,901,901,901,192
20230728,132300,1735737365,901,902,902,901,236
20230728,132200,1735524701,902,902,902,901,555
20230728,132100,1735024122,902,903,903,902,416
20230728,132000,1734648876,903,903,904,902,1907
20230728,131900,1732925776,904,903,904,903,144
20230728,131800,1732795660,904,900,904,899,1136
20230728,131700,1731772698,900,900,900,900,520
20230728,131600,1731304698,900,900,900,900,686
20230728,131500,1730687298,899,900,900,899,2025
20230728,131400,1728865733,902,898,902,898,2001
20230728,131300,1727068831,902,902,902,902,1
20230728,131200,1727067929,900,903,904,900,3907
20230728,131100,1723548406,903,903,904,903,5137
20230728,131000,1718908557,904,904,904,903,6204
20230728,130900,1713301210,903,902,903,902,9510
20230728,130800,1704715179,902,900,902,900,391
20230728,130700,1704362945,900,900,900,900,701
20230728,130600,1703732045,900,898,900,898,120
20230728,130500,1703624162,898,898,898,898,2
20230728,130400,1703622366,899,898,899,898,195
20230728,130300,1703447248,899,899,899,899,10
20230728,130200,1703438258,899,900,900,899,5093
20230728,130100,1698856668,900,900,901,900,2877
20230728,130000,1696265653,900,902,902,900,2045
20230728,125900,1694423612,903,900,903,900,16021
20230728,125800,1679975198,902,899,902,899,24397
20230728,125700,1658015048,900,898,900,898,4274
20230728,125600,1654172734,897,898,898,897,92
20230728,125500,1654090199,892,897,897,892,291
20230728,125400,1653829390,898,896,898,895,2224
20230728,125300,1651833639,898,898,898,898,0
20230728,125200,1651833639,898,898,898,898,20
20230728,125100,1651815679,889,889,889,889,0
20230728,125000,1651815679,889,898,899,884,4409
20230728,124900,1647902902,899,899,899,899,0
20230728,124800,1647902902,899,898,899,895,6458
20230728,124700,1642109814,895,897,898,895,160
20230728,124600,1641966419,898,898,898,898,0
20230728,124500,1641966419,898,898,898,898,237
20230728,124400,1641753593,899,898,899,898,47
20230728,124300,1641711381,898,898,898,898,227
20230728,124200,1641507535,895,896,897,895,905
20230728,124100,1640697556,895,897,897,895,5243
20230728,124000,1635994685,897,897,897,897,257
20230728,123900,1635764156,895,895,895,895,1064
20230728,123800,1634811876,889,890,890,889,2316
20230728,123700,1632752145,888,890,890,888,4675
20230728,123600,1628600065,893,893,893,893,34
20230728,123500,1628569703,892,890,892,887,64
20230728,123400,1628512670,893,893,893,893,0
20230728,123300,1628512670,893,894,894,884,902
20230728,123200,1627711942,899,899,899,899,1
20230728,123100,1627711043,899,899,899,899,5723
20230728,123000,1622566066,899,899,899,899,0
20230728,122900,1622566066,899,899,899,899,0
20230728,122800,1622566066,899,899,899,899,3752
20230728,122700,1619193018,899,894,899,894,1403
20230728,122600,1617933768,895,894,895,894,587
20230728,122500,1617408470,893,892,893,892,42
20230728,122400,1617370965,891,890,891,890,1786
20230728,122300,1615779663,890,888,890,888,3257
20230728,122200,1612884022,889,889,889,889,222
20230728,122100,1612686664,889,888,889,888,31
20230728,122000,1612659125,885,883,885,883,505
20230728,121900,1612212220,881,889,889,881,43
20230728,121800,1612174293,876,891,893,875,3988
20230728,121700,1608644120,893,893,893,893,12
20230728,121600,1608633404,893,891,893,891,15
20230728,121500,1608620015,891,891,891,891,79
20230728,121400,1608549626,891,891,891,891,99
20230728,121300,1608461417,891,890,891,890,6
20230728,121200,1608456074,892,892,892,892,1
20230728,121100,1608455182,893,893,893,893,88
20230728,121000,1608376598,894,894,894,894,29
20230728,120900,1608350672,894,894,894,894,117
20230728,120800,1608246074,895,890,895,890,3503
20230728,120700,1605115340,890,890,890,890,500
20230728,120600,1604670340,888,888,888,888,0
20230728,120500,1604670340,888,889,889,888,2000
20230728,120400,1602893803,889,889,889,889,585
20230728,120300,1602373738,888,887,888,887,5584
20230728,120200,1597420337,886,885,886,885,3866
20230728,120100,1593995071,886,886,886,883,252
20230728,120000,1593771802,886,883,886,883,4377
20230728,115900,1589902707,883,883,884,883,727
20230728,115800,1589260765,884,884,884,884,1150
20230728,115700,1588244165,884,883,884,883,284
20230728,115600,1587993142,884,883,884,883,639
20230728,115500,1587428404,883,883,883,883,1
20230728,115400,1587427521,880,882,883,880,3799
20230728,115300,1584081331,880,880,880,880,1
20230728,115200,1584080451,884,884,884,884,96
20230728,115100,1583995587,880,886,886,880,2574
20230728,115000,1581715343,887,887,887,886,95
20230728,114900,1581631081,888,887,888,887,40
20230728,114800,1581595600,888,886,888,886,48
20230728,114700,1581553060,886,888,888,886,1028
20230728,114600,1580641270,888,888,888,888,111
20230728,114500,1580542702,888,888,888,888,666
20230728,114400,1579951294,889,889,889,889,1415
20230728,114300,1578693359,889,889,889,889,670
20230728,114200,1578097729,888,889,890,888,2500
20230728,114100,1575876189,888,888,888,888,0
20230728,114000,1575876189,888,888,888,888,5400
20230728,113900,1571080989,895,897,897,895,112
20230728,113800,1570980537,897,897,897,897,1
20230728,113700,1570979640,895,895,895,895,403
20230728,113600,1570618955,895,895,895,895,608
20230728,113500,1570074795,887,889,895,887,4475
20230728,113400,1566098080,890,896,896,890,11779
20230728,113300,1555599665,896,896,898,896,1039
20230728,113200,1554667531,897,897,897,897,232
20230728,113100,1554459427,897,897,897,897,54
20230728,113000,1554410989,897,897,897,897,0
20230728,112900,1554410989,897,897,897,897,230
20230728,112800,1554204679,897,897,897,897,5
20230728,112700,1554200194,898,898,898,898,0
20230728,112600,1554200194,898,897,898,897,2
20230728,112500,1554198399,898,897,898,897,2
20230728,112400,1554196604,894,894,896,894,10125
20230728,112300,1545144733,894,900,900,894,1132
20230728,112200,1544129230,900,901,901,900,39
20230728,112100,1544094120,902,897,902,897,488
20230728,112000,1543655839,897,901,901,897,587
20230728,111900,1543126956,901,901,901,901,100
20230728,111800,1543036856,902,902,903,902,13278
20230728,111700,1531046945,902,900,902,895,9493
20230728,111600,1522490018,901,901,902,900,3235
20230728,111500,1519575327,900,900,900,900,1026
20230728,111400,1518651927,902,900,903,895,10835
20230728,111300,1508889227,903,899,903,899,30238
20230728,111200,1481640318,899,895,899,895,4354
20230728,111100,1477729181,895,895,895,895,0
20230728,111000,1477729181,895,895,895,895,0
20230728,110900,1477729181,895,895,895,895,0
20230728,110800,1477729181,895,895,895,895,1
20230728,110700,1477728286,894,894,894,894,0
20230728,110600,1477728286,894,894,894,894,145
20230728,110500,1477598656,893,893,893,893,261
20230728,110400,1477365583,892,892,892,892,241
20230728,110300,1477150611,892,892,892,892,1
20230728,110200,1477149719,892,892,892,892,7
20230728,110100,1477143475,892,892,892,892,458
20230728,110000,1476734939,893,893,893,893,434
20230728,105900,1476347377,896,899,899,896,2038
20230728,105800,1474521314,899,899,899,899,1
20230728,105700,1474520415,899,899,899,899,30
20230728,105600,1474493445,900,898,900,898,12002
20230728,105500,1463703651,899,896,899,896,5
20230728,105400,1463699162,898,898,898,898,94
20230728,105300,1463614750,899,898,899,897,149
20230728,105200,1463480803,899,898,899,898,291
20230728,105100,1463219484,899,899,899,899,1
20230728,105000,1463218585,899,894,899,894,5624
20230728,104900,1458174583,893,890,893,888,2298
20230728,104800,1456125530,888,888,888,888,11909
20230728,104700,1445550338,888,888,888,888,343
20230728,104600,1445245754,888,888,888,888,0
20230728,104500,1445245754,888,893,893,888,121
20230728,104400,1445137706,887,887,887,887,200
20230728,104300,1444960306,887,887,887,887,1
20230728,104200,1444959419,894,886,896,886,9
20230728,104100,1444951417,896,896,896,896,13000
20230728,104000,1433303417,896,896,896,896,10
20230728,103900,1433294457,896,886,896,886,5639
20230728,103800,1428291995,891,885,891,885,1068
20230728,103700,1427345905,892,891,892,885,1353
20230728,103600,1426148229,891,891,891,891,20
20230728,103500,1426130409,891,891,891,891,226
20230728,103400,1425929043,892,891,892,891,1505
20230728,103300,1424587580,893,893,893,893,0
20230728,103200,1424587580,893,882,893,881,1852
20230728,103100,1422955789,881,889,895,862,65668
20230728,103000,1365628942,889,890,890,889,826
20230728,102900,1364893822,890,888,890,888,12
20230728,102800,1364883155,889,889,889,888,1027
20230728,102700,1363970538,890,890,890,890,1132
20230728,102600,1362963058,889,881,889,881,9209
20230728,102500,1354806875,881,881,881,881,3
20230728,102400,1354804232,881,883,883,881,10000
20230728,102300,1345980480,883,883,883,883,2066
20230728,102200,1344156202,883,888,888,883,259
20230728,102100,1343926500,889,884,889,884,1296
20230728,102000,1342779661,884,884,884,884,1202
20230728,101900,1341717093,892,888,892,888,501
20230728,101800,1341272201,893,893,894,893,5502
20230728,101700,1336358914,888,883,888,883,803
20230728,101600,1335646700,883,885,885,883,1537
20230728,101500,1334287402,891,885,891,885,3550
20230728,101400,1331145646,886,896,899,885,5265
20230728,101300,1326472342,896,895,899,895,6671
20230728,101200,1320496296,899,899,899,899,23
20230728,101100,1320475619,899,892,899,892,6285
20230728,101000,1314845484,891,896,896,890,32724
20230728,100900,1285705530,890,900,900,890,4263
20230728,100800,1281876278,900,900,900,900,6002
20230728,100700,1276474478,899,902,904,896,19024
20230728,100600,1259416239,900,900,900,895,6802
20230728,100500,1253314274,900,903,903,900,1391
20230728,100400,1252061134,903,903,903,900,5363
20230728,100300,1247227344,904,904,905,903,27014
20230728,100200,1222801239,904,900,905,900,39885
20230728,100100,1186805730,900,897,900,897,4969
20230728,100000,1182341558,899,901,901,895,9123
20230728,095900,1174175747,895,900,902,895,29652
20230728,095800,1147488190,900,899,900,898,8508
20230728,095700,1139837445,899,894,899,894,12576
20230728,095600,1128557595,895,890,895,889,9727
20230728,095500,1119893527,890,885,890,880,24345
20230728,095400,1098333842,885,884,885,880,1367
20230728,095300,1097124517,884,880,884,880,1544
20230728,095200,1095765781,886,886,886,886,510
20230728,095100,1095313921,886,885,886,885,1173
20230728,095000,1094274990,880,880,880,880,146
20230728,094900,1094146510,885,886,886,885,2
20230728,094800,1094144739,880,880,880,880,2000
20230728,094700,1092384739,880,880,880,880,41
20230728,094600,1092348659,886,884,886,879,1340
20230728,094500,1091170760,887,887,887,887,26
20230728,094400,1091147698,880,879,886,879,3133
20230728,094300,1088381553,879,879,879,879,7
20230728,094200,1088375400,879,874,879,866,30862
20230728,094100,1061608379,874,879,884,874,6197
20230728,094000,1056182983,879,886,886,876,20990
20230728,093900,1037638909,886,888,895,886,4317
20230728,093800,1033796184,891,903,904,891,185080
20230728,093700,868609968,903,896,903,896,58640
20230728,093600,815850955,896,891,896,891,37591
20230728,093500,782273397,891,893,893,881,4756
20230728,093400,778033706,893,889,893,889,489
20230728,093300,777598349,894,895,895,894,63
20230728,093200,777542023,895,883,895,883,16531
20230728,093100,762904012,883,897,897,883,6863
20230728,093000,756825858,897,892,898,890,8741
20230728,092900,748995044,890,871,891,870,27243
20230728,092800,724855413,871,888,888,871,11140
20230728,092700,715068254,888,887,890,880,8113
20230728,092600,707863588,887,866,887,866,24234
20230728,092500,686449128,866,877,877,858,29830
20230728,092400,660503405,878,866,900,866,111020
20230728,092300,562383419,865,862,865,862,1116
20230728,092200,561418609,859,863,863,857,1052
20230728,092100,560514152,857,857,857,857,0
20230728,092000,560514152,857,857,857,857,600
20230728,091900,559999952,856,859,863,855,26116
20230728,091800,537572795,859,852,859,851,11685
20230728,091700,527598012,852,842,852,842,39423
20230728,091600,494177334,842,844,844,842,7875
20230728,091500,487531340,845,845,845,844,2178
20230728,091400,485692104,845,839,845,839,6794
20230728,091300,479961028,838,841,845,830,63216
20230728,091200,426974165,840,841,842,836,11980
20230728,091100,416910466,836,837,842,836,12444
20230728,091000,406468950,836,841,847,836,48671
20230728,090900,365576541,847,834,850,834,29412
20230728,090800,340698697,849,829,860,819,36018
20230728,090700,310307011,829,814,829,810,19494
20230728,090600,294427381,814,793,814,793,45366
20230728,090500,257989557,791,779,791,779,19890
20230728,090400,242438347,780,777,781,775,28972
20230728,090300,219938179,782,768,782,762,50461
20230728,090200,180893829,766,775,775,760,76262
20230728,090100,122484096,772,772,780,771,35913
20230728,090000,94737391,776,785,799,772,121127