stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191600,45270241,1261,1261,1261,1261,2007
20230728,191500,45270241,1261,1261,1261,1261,0
20230728,191400,45270241,1261,1261,1261,1261,0
20230728,191300,45270241,1261,1261,1261,1261,0
20230728,191200,45270241,1261,1261,1261,1261,0
20230728,191100,45270241,1261,1261,1261,1261,0
20230728,191000,45270241,1261,1261,1261,1261,0
20230728,190900,45270241,1261,1261,1261,1261,0
20230728,190800,45270241,1261,1261,1261,1261,0
20230728,190700,45270241,1261,1261,1261,1261,0
20230728,190600,45270241,1261,1261,1261,1261,0
20230728,190500,45270241,1261,1261,1261,1261,0
20230728,190400,45270241,1261,1261,1261,1261,0
20230728,190300,45270241,1261,1261,1261,1261,0
20230728,190200,45270241,1261,1261,1261,1261,0
20230728,190100,45270241,1261,1261,1261,1261,0
20230728,190000,45270241,1261,1261,1261,1261,0
20230728,185900,45270241,1261,1261,1261,1261,0
20230728,185800,45270241,1261,1261,1261,1261,0
20230728,185700,45270241,1261,1261,1261,1261,0
20230728,185600,45270241,1261,1261,1261,1261,0
20230728,185500,45270241,1261,1261,1261,1261,0
20230728,185400,45270241,1261,1261,1261,1261,0
20230728,185300,45270241,1261,1261,1261,1261,0
20230728,185200,45270241,1261,1261,1261,1261,0
20230728,185100,45270241,1261,1261,1261,1261,0
20230728,185000,45270241,1261,1261,1261,1261,0
20230728,184900,45270241,1261,1261,1261,1261,0
20230728,184800,45270241,1261,1261,1261,1261,0
20230728,184700,45270241,1261,1261,1261,1261,0
20230728,184600,45270241,1261,1261,1261,1261,2007
20230728,184500,45270241,1261,1261,1261,1261,0
20230728,184400,45270241,1261,1261,1261,1261,0
20230728,184300,45270241,1261,1261,1261,1261,0
20230728,184200,45270241,1261,1261,1261,1261,0
20230728,184100,45270241,1261,1261,1261,1261,0
20230728,184000,45270241,1261,1261,1261,1261,0
20230728,183900,45270241,1261,1261,1261,1261,0
20230728,183800,45270241,1261,1261,1261,1261,0
20230728,183700,45270241,1261,1261,1261,1261,0
20230728,183600,45270241,1261,1261,1261,1261,0
20230728,183500,45270241,1261,1261,1261,1261,0
20230728,183400,45270241,1261,1261,1261,1261,0
20230728,183300,45270241,1261,1261,1261,1261,0
20230728,183200,45270241,1261,1261,1261,1261,0
20230728,183100,45270241,1261,1261,1261,1261,0
20230728,183000,45270241,1261,1261,1261,1261,0
20230728,182900,45270241,1261,1261,1261,1261,0
20230728,182800,45270241,1261,1261,1261,1261,0
20230728,182700,45270241,1261,1261,1261,1261,0
20230728,182600,45270241,1261,1261,1261,1261,0
20230728,182500,45270241,1261,1261,1261,1261,0
20230728,182400,45270241,1261,1261,1261,1261,0
20230728,182300,45270241,1261,1261,1261,1261,0
20230728,182200,45270241,1261,1261,1261,1261,0
20230728,182100,45270241,1261,1261,1261,1261,0
20230728,182000,45270241,1261,1261,1261,1261,0
20230728,181900,45270241,1261,1261,1261,1261,0
20230728,181800,45270241,1261,1261,1261,1261,0
20230728,181700,45270241,1261,1261,1261,1261,0
20230728,181600,45270241,1261,1261,1261,1261,2007
20230728,181500,45270241,1261,1261,1261,1261,0
20230728,181400,45270241,1261,1261,1261,1261,0
20230728,181300,45270241,1261,1261,1261,1261,0
20230728,181200,45270241,1261,1261,1261,1261,0
20230728,181100,45270241,1261,1261,1261,1261,0
20230728,181000,45270241,1261,1261,1261,1261,0
20230728,180900,45270241,1261,1261,1261,1261,0
20230728,180800,45270241,1261,1261,1261,1261,0
20230728,180700,45270241,1261,1261,1261,1261,0
20230728,180600,45270241,1261,1261,1261,1261,0
20230728,180500,45270241,1261,1261,1261,1261,0
20230728,180400,45270241,1261,1261,1261,1261,0
20230728,180300,45270241,1261,1261,1261,1261,0
20230728,180200,45270241,1261,1261,1261,1261,0
20230728,180100,45270241,1261,1261,1261,1261,0
20230728,180000,45270241,1261,1261,1261,1261,0
20230728,175900,45270241,1261,1261,1261,1261,0
20230728,175800,45270241,1261,1261,1261,1261,0
20230728,175700,45270241,1261,1261,1261,1261,0
20230728,175600,45270241,1261,1261,1261,1261,0
20230728,175500,45270241,1261,1261,1261,1261,0
20230728,175400,45270241,1261,1261,1261,1261,0
20230728,175300,45270241,1261,1261,1261,1261,0
20230728,175200,45270241,1261,1261,1261,1261,0
20230728,175100,45270241,1261,1261,1261,1261,0
20230728,175000,45270241,1261,1261,1261,1261,0
20230728,174900,45270241,1261,1261,1261,1261,0
20230728,174800,45270241,1261,1261,1261,1261,0
20230728,174700,45270241,1261,1261,1261,1261,0
20230728,174600,45270241,1261,1261,1261,1261,2007
20230728,174500,45270241,1261,1261,1261,1261,0
20230728,174400,45270241,1261,1261,1261,1261,0
20230728,174300,45270241,1261,1261,1261,1261,0
20230728,174200,45270241,1261,1261,1261,1261,0
20230728,174100,45270241,1261,1261,1261,1261,0
20230728,174000,45270241,1261,1261,1261,1261,0
20230728,173900,45270241,1261,1261,1261,1261,0
20230728,173800,45270241,1261,1261,1261,1261,0
20230728,173700,45270241,1261,1261,1261,1261,0
20230728,173600,45270241,1261,1261,1261,1261,0
20230728,173500,45270241,1261,1261,1261,1261,0
20230728,173400,45270241,1261,1261,1261,1261,0
20230728,173300,45270241,1261,1261,1261,1261,0
20230728,173200,45270241,1261,1261,1261,1261,0
20230728,173100,45270241,1261,1261,1261,1261,0
20230728,173000,45270241,1261,1261,1261,1261,0
20230728,172900,45270241,1261,1261,1261,1261,0
20230728,172800,45270241,1261,1261,1261,1261,0
20230728,172700,45270241,1261,1261,1261,1261,0
20230728,172600,45270241,1261,1261,1261,1261,0
20230728,172500,45270241,1261,1261,1261,1261,0
20230728,172400,45270241,1261,1261,1261,1261,0
20230728,172300,45270241,1261,1261,1261,1261,0
20230728,172200,45270241,1261,1261,1261,1261,0
20230728,172100,45270241,1261,1261,1261,1261,0
20230728,172000,45270241,1261,1261,1261,1261,0
20230728,171900,45270241,1261,1261,1261,1261,0
20230728,171800,45270241,1261,1261,1261,1261,0
20230728,171700,45270241,1261,1261,1261,1261,0
20230728,171600,45270241,1261,1261,1261,1261,2007
20230728,171500,45270241,1261,1261,1261,1261,0
20230728,171400,45270241,1261,1261,1261,1261,0
20230728,171300,45270241,1261,1261,1261,1261,0
20230728,171200,45270241,1261,1261,1261,1261,0
20230728,171100,45270241,1261,1261,1261,1261,0
20230728,171000,45270241,1261,1261,1261,1261,0
20230728,170900,45270241,1261,1261,1261,1261,0
20230728,170800,45270241,1261,1261,1261,1261,0
20230728,170700,45270241,1261,1261,1261,1261,0
20230728,170600,45270241,1261,1261,1261,1261,0
20230728,170500,45270241,1261,1261,1261,1261,0
20230728,170400,45270241,1261,1261,1261,1261,0
20230728,170300,45270241,1261,1261,1261,1261,0
20230728,170200,45270241,1261,1261,1261,1261,0
20230728,170100,45270241,1261,1261,1261,1261,0
20230728,170000,45270241,1261,1261,1261,1261,0
20230728,165900,45270241,1261,1261,1261,1261,0
20230728,165800,45270241,1261,1261,1261,1261,0
20230728,165700,45270241,1261,1261,1261,1261,0
20230728,165600,45270241,1261,1261,1261,1261,0
20230728,165500,45270241,1261,1261,1261,1261,0
20230728,165400,45270241,1261,1261,1261,1261,0
20230728,165300,45270241,1261,1261,1261,1261,0
20230728,165200,45270241,1261,1261,1261,1261,0
20230728,165100,45270241,1261,1261,1261,1261,0
20230728,165000,45270241,1261,1261,1261,1261,0
20230728,164900,45270241,1261,1261,1261,1261,0
20230728,164800,45270241,1261,1261,1261,1261,0
20230728,164700,45270241,1261,1261,1261,1261,0
20230728,164600,45270241,1261,1261,1261,1261,2007
20230728,164500,45270241,1261,1261,1261,1261,0
20230728,164400,45270241,1261,1261,1261,1261,0
20230728,164300,45270241,1261,1261,1261,1261,0
20230728,164200,45270241,1261,1261,1261,1261,0
20230728,164100,45270241,1261,1261,1261,1261,0
20230728,164000,45270241,1261,1261,1261,1261,0
20230728,163900,45270241,1261,1261,1261,1261,0
20230728,163800,45270241,1261,1261,1261,1261,0
20230728,163700,45270241,1261,1261,1261,1261,0
20230728,163600,45270241,1261,1261,1261,1261,0
20230728,163500,45270241,1261,1261,1261,1261,0
20230728,163400,45270241,1261,1261,1261,1261,0
20230728,163300,45270241,1261,1261,1261,1261,0
20230728,163200,45270241,1261,1261,1261,1261,0
20230728,163100,45270241,1261,1261,1261,1261,0
20230728,163000,45270241,1261,1261,1261,1261,0
20230728,162900,45270241,1261,1261,1261,1261,0
20230728,162800,45270241,1261,1261,1261,1261,0
20230728,162700,45270241,1261,1261,1261,1261,0
20230728,162600,45270241,1261,1261,1261,1261,0
20230728,162500,45270241,1261,1261,1261,1261,0
20230728,162400,45270241,1261,1261,1261,1261,0
20230728,162300,45270241,1261,1261,1261,1261,0
20230728,162200,45270241,1261,1261,1261,1261,0
20230728,162100,45270241,1261,1261,1261,1261,0
20230728,162000,45270241,1261,1261,1261,1261,0
20230728,161900,45270241,1261,1261,1261,1261,0
20230728,161800,45270241,1261,1261,1261,1261,0
20230728,161700,45270241,1261,1261,1261,1261,0
20230728,161600,45270241,1261,1261,1261,1261,2007
20230728,161500,45270241,1261,1261,1261,1261,0
20230728,161400,45270241,1261,1261,1261,1261,0
20230728,161300,45270241,1261,1261,1261,1261,0
20230728,161200,45270241,1261,1261,1261,1261,0
20230728,161100,45270241,1261,1261,1261,1261,0
20230728,161000,45270241,1261,1261,1261,1261,0
20230728,160900,45270241,1261,1261,1261,1261,0
20230728,160800,45270241,1261,1261,1261,1261,0
20230728,160700,45270241,1261,1261,1261,1261,0
20230728,160600,45270241,1261,1261,1261,1261,0
20230728,160500,45270241,1261,1261,1261,1261,0
20230728,160400,45270241,1261,1261,1261,1261,0
20230728,160300,45270241,1261,1261,1261,1261,0
20230728,160200,45270241,1261,1261,1261,1261,0
20230728,160100,45270241,1261,1261,1261,1261,0
20230728,160000,45270241,1261,1261,1261,1261,0
20230728,155900,45270241,1261,1261,1261,1261,0
20230728,155800,45270241,1261,1261,1261,1261,0
20230728,155700,45270241,1261,1261,1261,1261,0
20230728,155600,45270241,1261,1261,1261,1261,0
20230728,155500,45270241,1261,1261,1261,1261,0
20230728,155400,45270241,1261,1261,1261,1261,0
20230728,155300,45270241,1261,1261,1261,1261,0
20230728,155200,45270241,1261,1261,1261,1261,0
20230728,155100,45270241,1261,1261,1261,1261,0
20230728,155000,45270241,1261,1261,1261,1261,0
20230728,154900,45270241,1261,1261,1261,1261,0
20230728,154800,45270241,1261,1261,1261,1261,0
20230728,154700,45270241,1261,1261,1261,1261,0
20230728,154600,45270241,1261,1261,1261,1261,2007
20230728,154500,45270241,1261,1261,1261,1261,0
20230728,154400,45270241,1261,1261,1261,1261,0
20230728,154300,45270241,1261,1261,1261,1261,0
20230728,154200,45270241,1261,1261,1261,1261,0
20230728,154100,45270241,1261,1261,1261,1261,0
20230728,154000,45270241,1261,1261,1261,1261,0
20230728,153900,45270241,1261,1261,1261,1261,0
20230728,153800,45270241,1261,1261,1261,1261,0
20230728,153700,45270241,1261,1261,1261,1261,0
20230728,153600,45270241,1261,1261,1261,1261,0
20230728,153500,45270241,1261,1261,1261,1261,0
20230728,153400,45270241,1261,1261,1261,1261,0
20230728,153300,45270241,1261,1261,1261,1261,0
20230728,153200,45270241,1261,1261,1261,1261,0
20230728,153100,45270241,1261,1261,1261,1261,0
20230728,153000,45270241,1261,1261,1261,1261,2007
20230728,152900,42739414,1259,1259,1259,1259,0
20230728,152800,42739414,1259,1259,1259,1259,0
20230728,152700,42739414,1259,1259,1259,1259,0
20230728,152600,42739414,1259,1259,1259,1259,0
20230728,152500,42739414,1259,1259,1259,1259,0
20230728,152400,42739414,1259,1259,1259,1259,0
20230728,152300,42739414,1259,1259,1259,1259,0
20230728,152200,42739414,1259,1259,1259,1259,0
20230728,152100,42739414,1259,1259,1259,1259,0
20230728,152000,42739414,1259,1259,1259,1259,0
20230728,151900,42739414,1259,1259,1259,1259,28
20230728,151800,42704162,1259,1259,1259,1259,0
20230728,151700,42704162,1259,1259,1259,1259,30
20230728,151600,42666392,1259,1259,1259,1259,0
20230728,151500,42666392,1259,1259,1259,1259,3
20230728,151400,42662615,1260,1260,1260,1260,0
20230728,151300,42662615,1260,1260,1260,1260,0
20230728,151200,42662615,1260,1260,1260,1260,0
20230728,151100,42662615,1260,1260,1260,1260,0
20230728,151000,42662615,1260,1260,1260,1260,0
20230728,150900,42662615,1260,1260,1260,1260,0
20230728,150800,42662615,1260,1260,1260,1260,0
20230728,150700,42662615,1260,1260,1260,1260,0
20230728,150600,42662615,1260,1260,1260,1260,583
20230728,150500,41928035,1260,1261,1261,1260,440
20230728,150400,41373612,1262,1262,1262,1262,55
20230728,150300,41304202,1262,1262,1262,1262,20
20230728,150200,41278962,1261,1261,1261,1261,0
20230728,150100,41278962,1261,1261,1261,1261,0
20230728,150000,41278962,1261,1261,1261,1261,0
20230728,145900,41278962,1261,1261,1261,1261,0
20230728,145800,41278962,1261,1261,1261,1261,0
20230728,145700,41278962,1261,1261,1261,1261,0
20230728,145600,41278962,1261,1261,1261,1261,0
20230728,145500,41278962,1261,1261,1261,1261,0
20230728,145400,41278962,1261,1261,1261,1261,0
20230728,145300,41278962,1261,1261,1261,1261,0
20230728,145200,41278962,1261,1261,1261,1261,8
20230728,145100,41268874,1262,1262,1262,1262,0
20230728,145000,41268874,1262,1262,1262,1262,0
20230728,144900,41268874,1262,1262,1262,1262,0
20230728,144800,41268874,1262,1262,1262,1262,0
20230728,144700,41268874,1262,1262,1262,1262,0
20230728,144600,41268874,1262,1262,1262,1262,0
20230728,144500,41268874,1262,1262,1262,1262,0
20230728,144400,41268874,1262,1262,1262,1262,1000
20230728,144300,40006874,1262,1262,1262,1262,0
20230728,144200,40006874,1262,1262,1262,1262,0
20230728,144100,40006874,1262,1262,1262,1262,0
20230728,144000,40006874,1262,1262,1262,1262,0
20230728,143900,40006874,1262,1262,1262,1262,0
20230728,143800,40006874,1262,1262,1262,1262,0
20230728,143700,40006874,1262,1262,1262,1262,0
20230728,143600,40006874,1262,1262,1262,1262,0
20230728,143500,40006874,1262,1262,1262,1262,0
20230728,143400,40006874,1262,1262,1262,1262,0
20230728,143300,40006874,1262,1262,1262,1262,0
20230728,143200,40006874,1262,1262,1262,1262,24
20230728,143100,39976586,1263,1263,1263,1263,20
20230728,143000,39951326,1262,1262,1262,1262,0
20230728,142900,39951326,1262,1262,1262,1262,0
20230728,142800,39951326,1262,1262,1262,1262,0
20230728,142700,39951326,1262,1262,1262,1262,0
20230728,142600,39951326,1262,1262,1262,1262,0
20230728,142500,39951326,1262,1262,1262,1262,300
20230728,142400,39572726,1263,1263,1263,1263,0
20230728,142300,39572726,1263,1263,1263,1263,0
20230728,142200,39572726,1263,1264,1264,1263,3
20230728,142100,39568936,1265,1265,1265,1265,1
20230728,142000,39567671,1267,1267,1267,1267,0
20230728,141900,39567671,1267,1267,1267,1267,0
20230728,141800,39567671,1267,1267,1267,1267,0
20230728,141700,39567671,1267,1267,1267,1267,0
20230728,141600,39567671,1267,1267,1267,1267,1
20230728,141500,39566404,1266,1266,1266,1266,0
20230728,141400,39566404,1266,1266,1266,1266,0
20230728,141300,39566404,1266,1266,1266,1266,0
20230728,141200,39566404,1266,1266,1266,1266,0
20230728,141100,39566404,1266,1266,1266,1266,50
20230728,141000,39503104,1269,1269,1269,1269,0
20230728,140900,39503104,1269,1269,1269,1269,0
20230728,140800,39503104,1269,1269,1269,1269,10
20230728,140700,39490414,1266,1266,1266,1266,0
20230728,140600,39490414,1266,1266,1266,1266,0
20230728,140500,39490414,1266,1266,1266,1266,1
20230728,140400,39489148,1264,1264,1264,1264,0
20230728,140300,39489148,1264,1264,1264,1264,0
20230728,140200,39489148,1264,1264,1264,1264,0
20230728,140100,39489148,1264,1264,1264,1264,0
20230728,140000,39489148,1264,1264,1264,1264,0
20230728,135900,39489148,1264,1264,1264,1264,1
20230728,135800,39487884,1263,1263,1263,1263,0
20230728,135700,39487884,1263,1263,1263,1263,0
20230728,135600,39487884,1263,1263,1263,1263,0
20230728,135500,39487884,1263,1263,1263,1263,0
20230728,135400,39487884,1263,1263,1263,1263,0
20230728,135300,39487884,1263,1264,1264,1263,8
20230728,135200,39477775,1271,1271,1271,1271,0
20230728,135100,39477775,1271,1271,1271,1271,0
20230728,135000,39477775,1271,1271,1271,1271,0
20230728,134900,39477775,1271,1271,1271,1271,0
20230728,134800,39477775,1271,1271,1271,1271,0
20230728,134700,39477775,1271,1271,1271,1271,0
20230728,134600,39477775,1271,1271,1271,1271,0
20230728,134500,39477775,1271,1271,1271,1271,0
20230728,134400,39477775,1271,1271,1271,1271,0
20230728,134300,39477775,1271,1271,1271,1271,0
20230728,134200,39477775,1271,1271,1271,1271,0
20230728,134100,39477775,1271,1271,1271,1271,0
20230728,134000,39477775,1271,1271,1271,1271,0
20230728,133900,39477775,1271,1271,1271,1271,0
20230728,133800,39477775,1271,1271,1271,1271,1
20230728,133700,39476504,1271,1271,1271,1271,39
20230728,133600,39426935,1271,1271,1271,1271,0
20230728,133500,39426935,1271,1271,1271,1271,1
20230728,133400,39425664,1261,1261,1261,1261,0
20230728,133300,39425664,1261,1261,1261,1261,0
20230728,133200,39425664,1261,1261,1261,1261,0
20230728,133100,39425664,1261,1262,1262,1261,2000
20230728,133000,36903654,1261,1261,1261,1261,0
20230728,132900,36903654,1261,1261,1261,1261,0
20230728,132800,36903654,1261,1261,1261,1261,0
20230728,132700,36903654,1261,1261,1261,1261,0
20230728,132600,36903654,1261,1261,1261,1261,0
20230728,132500,36903654,1261,1261,1261,1261,0
20230728,132400,36903654,1261,1261,1261,1261,0
20230728,132300,36903654,1261,1261,1261,1261,0
20230728,132200,36903654,1261,1261,1261,1261,0
20230728,132100,36903654,1261,1261,1261,1261,0
20230728,132000,36903654,1261,1261,1261,1261,0
20230728,131900,36903654,1261,1261,1261,1261,0
20230728,131800,36903654,1261,1261,1261,1261,0
20230728,131700,36903654,1261,1261,1261,1261,0
20230728,131600,36903654,1261,1261,1261,1261,0
20230728,131500,36903654,1261,1265,1265,1261,5000
20230728,131400,30598370,1267,1267,1267,1267,0
20230728,131300,30598370,1267,1267,1267,1267,0
20230728,131200,30598370,1267,1267,1267,1267,0
20230728,131100,30598370,1267,1267,1267,1267,2
20230728,131000,30595836,1274,1274,1274,1274,0
20230728,130900,30595836,1274,1274,1274,1274,70
20230728,130800,30506656,1275,1274,1275,1274,70
20230728,130700,30417416,1275,1269,1275,1269,301
20230728,130600,30033757,1267,1267,1267,1267,100
20230728,130500,29907057,1267,1267,1267,1267,12
20230728,130400,29891853,1266,1266,1266,1266,19
20230728,130300,29867799,1265,1265,1265,1265,0
20230728,130200,29867799,1265,1265,1265,1265,0
20230728,130100,29867799,1265,1265,1265,1265,542
20230728,130000,29182169,1265,1265,1265,1265,0
20230728,125900,29182169,1265,1265,1265,1265,0
20230728,125800,29182169,1265,1265,1265,1265,0
20230728,125700,29182169,1265,1265,1265,1265,0
20230728,125600,29182169,1265,1265,1265,1265,0
20230728,125500,29182169,1265,1265,1265,1265,0
20230728,125400,29182169,1265,1265,1265,1265,0
20230728,125300,29182169,1265,1263,1265,1263,160
20230728,125200,28979971,1261,1261,1261,1261,0
20230728,125100,28979971,1261,1261,1261,1261,1524
20230728,125000,27058207,1261,1260,1261,1260,38
20230728,124900,27010315,1260,1260,1260,1260,0
20230728,124800,27010315,1260,1260,1260,1260,0
20230728,124700,27010315,1260,1260,1260,1260,0
20230728,124600,27010315,1260,1260,1260,1260,0
20230728,124500,27010315,1260,1260,1260,1260,0
20230728,124400,27010315,1260,1260,1260,1260,0
20230728,124300,27010315,1260,1260,1260,1260,0
20230728,124200,27010315,1260,1260,1260,1260,0
20230728,124100,27010315,1260,1260,1260,1260,100
20230728,124000,26884315,1257,1259,1260,1257,3002
20230728,123900,23102917,1257,1257,1257,1257,0
20230728,123800,23102917,1257,1257,1257,1257,129
20230728,123700,22940764,1257,1257,1257,1257,0
20230728,123600,22940764,1257,1257,1257,1257,0
20230728,123500,22940764,1257,1257,1257,1257,0
20230728,123400,22940764,1257,1257,1257,1257,0
20230728,123300,22940764,1257,1257,1257,1257,0
20230728,123200,22940764,1257,1257,1257,1257,0
20230728,123100,22940764,1257,1257,1257,1257,0
20230728,123000,22940764,1257,1257,1257,1257,0
20230728,122900,22940764,1257,1257,1257,1257,0
20230728,122800,22940764,1257,1257,1257,1257,0
20230728,122700,22940764,1257,1257,1257,1257,0
20230728,122600,22940764,1257,1257,1257,1257,0
20230728,122500,22940764,1257,1257,1257,1257,0
20230728,122400,22940764,1257,1257,1257,1257,1
20230728,122300,22939507,1256,1256,1256,1256,0
20230728,122200,22939507,1256,1256,1256,1256,0
20230728,122100,22939507,1256,1256,1256,1256,0
20230728,122000,22939507,1256,1256,1256,1256,0
20230728,121900,22939507,1256,1256,1256,1256,90
20230728,121800,22826467,1256,1256,1256,1256,1
20230728,121700,22825211,1257,1257,1257,1257,0
20230728,121600,22825211,1257,1257,1257,1257,2
20230728,121500,22822697,1257,1257,1257,1257,0
20230728,121400,22822697,1257,1257,1257,1257,0
20230728,121300,22822697,1257,1257,1257,1257,0
20230728,121200,22822697,1257,1257,1257,1257,0
20230728,121100,22822697,1257,1257,1257,1257,0
20230728,121000,22822697,1257,1257,1257,1257,5
20230728,120900,22816412,1256,1256,1256,1256,0
20230728,120800,22816412,1256,1256,1256,1256,0
20230728,120700,22816412,1256,1256,1256,1256,0
20230728,120600,22816412,1256,1256,1256,1256,0
20230728,120500,22816412,1256,1256,1256,1256,0
20230728,120400,22816412,1256,1256,1256,1256,0
20230728,120300,22816412,1256,1256,1256,1256,0
20230728,120200,22816412,1256,1256,1256,1256,0
20230728,120100,22816412,1256,1256,1256,1256,0
20230728,120000,22816412,1256,1256,1256,1256,114
20230728,115900,22673228,1256,1256,1256,1256,0
20230728,115800,22673228,1256,1256,1256,1256,0
20230728,115700,22673228,1256,1256,1256,1256,1
20230728,115600,22671972,1256,1256,1256,1256,0
20230728,115500,22671972,1256,1256,1256,1256,0
20230728,115400,22671972,1256,1256,1256,1256,10
20230728,115300,22659412,1256,1256,1256,1256,0
20230728,115200,22659412,1256,1256,1256,1256,0
20230728,115100,22659412,1256,1256,1256,1256,0
20230728,115000,22659412,1256,1256,1256,1256,0
20230728,114900,22659412,1256,1256,1256,1256,0
20230728,114800,22659412,1256,1256,1256,1256,0
20230728,114700,22659412,1256,1256,1256,1256,0
20230728,114600,22659412,1256,1256,1256,1256,0
20230728,114500,22659412,1256,1256,1256,1256,0
20230728,114400,22659412,1256,1256,1256,1256,0
20230728,114300,22659412,1256,1256,1256,1256,0
20230728,114200,22659412,1256,1256,1256,1256,0
20230728,114100,22659412,1256,1256,1256,1256,0
20230728,114000,22659412,1256,1256,1256,1256,0
20230728,113900,22659412,1256,1256,1256,1256,0
20230728,113800,22659412,1256,1256,1256,1256,0
20230728,113700,22659412,1256,1256,1256,1256,0
20230728,113600,22659412,1256,1256,1256,1256,0
20230728,113500,22659412,1256,1256,1256,1256,1
20230728,113400,22658156,1253,1253,1253,1253,0
20230728,113300,22658156,1253,1253,1253,1253,0
20230728,113200,22658156,1253,1253,1253,1253,0
20230728,113100,22658156,1253,1253,1253,1253,0
20230728,113000,22658156,1253,1253,1253,1253,0
20230728,112900,22658156,1253,1253,1253,1253,1
20230728,112800,22656903,1246,1246,1246,1246,0
20230728,112700,22656903,1246,1246,1246,1246,0
20230728,112600,22656903,1246,1246,1246,1246,309
20230728,112500,22271889,1246,1246,1246,1246,0
20230728,112400,22271889,1246,1246,1246,1246,1
20230728,112300,22270643,1246,1246,1246,1246,0
20230728,112200,22270643,1246,1246,1246,1246,0
20230728,112100,22270643,1246,1246,1246,1246,0
20230728,112000,22270643,1246,1246,1246,1246,0
20230728,111900,22270643,1246,1246,1246,1246,0
20230728,111800,22270643,1246,1246,1246,1246,0
20230728,111700,22270643,1246,1246,1246,1246,0
20230728,111600,22270643,1246,1246,1246,1246,0
20230728,111500,22270643,1246,1246,1246,1246,0
20230728,111400,22270643,1246,1246,1246,1246,0
20230728,111300,22270643,1246,1246,1246,1246,0
20230728,111200,22270643,1246,1246,1246,1246,0
20230728,111100,22270643,1246,1246,1246,1246,0
20230728,111000,22270643,1246,1246,1246,1246,0
20230728,110900,22270643,1246,1246,1246,1246,0
20230728,110800,22270643,1246,1246,1246,1246,0
20230728,110700,22270643,1246,1246,1246,1246,0
20230728,110600,22270643,1246,1246,1246,1246,0
20230728,110500,22270643,1246,1246,1246,1246,0
20230728,110400,22270643,1246,1246,1246,1246,0
20230728,110300,22270643,1246,1246,1246,1246,0
20230728,110200,22270643,1246,1246,1246,1246,0
20230728,110100,22270643,1246,1246,1246,1246,0
20230728,110000,22270643,1246,1246,1246,1246,0
20230728,105900,22270643,1246,1246,1246,1246,0
20230728,105800,22270643,1246,1246,1246,1246,0
20230728,105700,22270643,1246,1246,1246,1246,0
20230728,105600,22270643,1246,1246,1246,1246,0
20230728,105500,22270643,1246,1246,1246,1246,0
20230728,105400,22270643,1246,1246,1246,1246,0
20230728,105300,22270643,1246,1246,1246,1246,0
20230728,105200,22270643,1246,1246,1246,1246,0
20230728,105100,22270643,1246,1246,1246,1246,0
20230728,105000,22270643,1246,1246,1246,1246,0
20230728,104900,22270643,1246,1246,1246,1246,0
20230728,104800,22270643,1246,1246,1246,1246,0
20230728,104700,22270643,1246,1246,1246,1246,0
20230728,104600,22270643,1246,1246,1246,1246,0
20230728,104500,22270643,1246,1246,1246,1246,0
20230728,104400,22270643,1246,1246,1246,1246,0
20230728,104300,22270643,1246,1246,1246,1246,0
20230728,104200,22270643,1246,1252,1252,1246,2311
20230728,104100,19389467,1253,1253,1253,1253,0
20230728,104000,19389467,1253,1253,1253,1253,260
20230728,103900,19063687,1258,1258,1258,1258,0
20230728,103800,19063687,1258,1258,1258,1258,0
20230728,103700,19063687,1258,1258,1258,1258,0
20230728,103600,19063687,1258,1258,1258,1258,0
20230728,103500,19063687,1258,1258,1258,1258,0
20230728,103400,19063687,1258,1258,1258,1258,0
20230728,103300,19063687,1258,1258,1258,1258,0
20230728,103200,19063687,1258,1258,1258,1258,0
20230728,103100,19063687,1258,1258,1258,1258,0
20230728,103000,19063687,1258,1258,1258,1258,26
20230728,102900,19030979,1258,1258,1258,1258,0
20230728,102800,19030979,1258,1258,1258,1258,0
20230728,102700,19030979,1258,1258,1258,1258,0
20230728,102600,19030979,1258,1258,1258,1258,0
20230728,102500,19030979,1258,1258,1258,1258,0
20230728,102400,19030979,1258,1258,1258,1258,0
20230728,102300,19030979,1258,1258,1258,1258,2
20230728,102200,19028463,1257,1257,1257,1257,0
20230728,102100,19028463,1257,1257,1257,1257,0
20230728,102000,19028463,1257,1257,1257,1257,0
20230728,101900,19028463,1257,1257,1257,1257,0
20230728,101800,19028463,1257,1257,1257,1257,14
20230728,101700,19010865,1259,1259,1259,1259,0
20230728,101600,19010865,1259,1259,1259,1259,0
20230728,101500,19010865,1259,1259,1259,1259,0
20230728,101400,19010865,1259,1259,1259,1259,0
20230728,101300,19010865,1259,1259,1259,1259,0
20230728,101200,19010865,1259,1259,1259,1259,0
20230728,101100,19010865,1259,1259,1259,1259,0
20230728,101000,19010865,1259,1259,1259,1259,0
20230728,100900,19010865,1259,1243,1259,1241,2191
20230728,100800,16289660,1241,1251,1251,1241,1724
20230728,100700,14149304,1261,1261,1261,1261,0
20230728,100600,14149304,1261,1246,1261,1246,4
20230728,100500,14144281,1243,1255,1255,1243,7
20230728,100400,14135538,1267,1267,1267,1267,0
20230728,100300,14135538,1267,1267,1267,1267,0
20230728,100200,14135538,1267,1267,1267,1267,0
20230728,100100,14135538,1267,1250,1267,1250,13
20230728,100000,14119170,1239,1265,1265,1239,90
20230728,095900,14007454,1277,1270,1277,1270,15
20230728,095800,13988381,1265,1261,1269,1261,8
20230728,095700,13978255,1259,1241,1259,1241,58
20230728,095600,13906209,1241,1240,1241,1240,1098
20230728,095500,12544685,1240,1240,1240,1240,0
20230728,095400,12544685,1240,1240,1240,1240,624
20230728,095300,11770925,1240,1240,1240,1240,0
20230728,095200,11770925,1240,1240,1240,1240,0
20230728,095100,11770925,1240,1240,1240,1240,148
20230728,095000,11587405,1241,1241,1241,1241,0
20230728,094900,11587405,1241,1241,1241,1241,0
20230728,094800,11587405,1241,1241,1241,1241,0
20230728,094700,11587405,1241,1244,1244,1241,2011
20230728,094600,9087738,1244,1249,1250,1244,76
20230728,094500,8993076,1250,1250,1250,1250,1
20230728,094400,8991826,1251,1251,1251,1251,0
20230728,094300,8991826,1251,1251,1251,1251,20
20230728,094200,8966806,1248,1248,1248,1248,1
20230728,094100,8965558,1249,1249,1249,1249,1
20230728,094000,8964309,1252,1252,1252,1252,10
20230728,093900,8951789,1252,1252,1252,1252,10
20230728,093800,8939269,1252,1252,1252,1252,0
20230728,093700,8939269,1252,1252,1252,1252,11
20230728,093600,8925497,1252,1252,1252,1252,15
20230728,093500,8906717,1253,1253,1253,1253,10
20230728,093400,8894187,1253,1253,1253,1253,8
20230728,093300,8884163,1254,1254,1254,1254,400
20230728,093200,8382563,1254,1256,1256,1254,5
20230728,093100,8376291,1247,1247,1247,1247,0
20230728,093000,8376291,1247,1247,1247,1247,0
20230728,092900,8376291,1247,1247,1247,1247,1
20230728,092800,8375044,1259,1248,1259,1248,1457
20230728,092700,6540715,1281,1246,1283,1236,327
20230728,092600,6129660,1245,1245,1245,1245,0
20230728,092500,6129660,1245,1245,1245,1245,0
20230728,092400,6129660,1245,1245,1245,1245,1017
20230728,092300,4863495,1244,1244,1244,1244,546
20230728,092200,4184271,1244,1244,1244,1244,0
20230728,092100,4184271,1244,1244,1244,1244,0
20230728,092000,4184271,1244,1244,1244,1244,0
20230728,091900,4184271,1244,1244,1244,1244,30
20230728,091800,4146951,1244,1244,1244,1244,0
20230728,091700,4146951,1244,1244,1244,1244,14
20230728,091600,4129535,1234,1234,1234,1234,0
20230728,091500,4129535,1234,1234,1234,1234,0
20230728,091400,4129535,1234,1234,1234,1234,0
20230728,091300,4129535,1234,1249,1249,1234,332
20230728,091200,3718406,1258,1258,1258,1258,0
20230728,091100,3718406,1258,1258,1258,1258,241
20230728,091000,3415228,1258,1250,1258,1250,10
20230728,090900,3402697,1248,1248,1248,1248,0
20230728,090800,3402697,1248,1248,1248,1248,1
20230728,090700,3401449,1246,1244,1246,1244,2
20230728,090600,3398959,1239,1239,1239,1239,1080
20230728,090500,2060839,1239,1239,1239,1239,14
20230728,090400,2043493,1233,1233,1233,1233,0
20230728,090300,2043493,1233,1235,1238,1233,1331
20230728,090200,397376,1238,1235,1238,1235,81
20230728,090100,297109,1238,1237,1238,1235,8
20230728,090000,287216,1238,1238,1238,1238,232