stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,202400,211329650,1311,1311,1311,1311,10250
20230728,202300,211329650,1311,1311,1311,1311,0
20230728,202200,211329650,1311,1311,1311,1311,0
20230728,202100,211329650,1311,1311,1311,1311,0
20230728,202000,211329650,1311,1311,1311,1311,0
20230728,201900,211329650,1311,1311,1311,1311,0
20230728,201800,211329650,1311,1311,1311,1311,0
20230728,201700,211329650,1311,1311,1311,1311,0
20230728,201600,211329650,1311,1311,1311,1311,0
20230728,201500,211329650,1311,1311,1311,1311,0
20230728,201400,211329650,1311,1311,1311,1311,0
20230728,201300,211329650,1311,1311,1311,1311,0
20230728,201200,211329650,1311,1311,1311,1311,0
20230728,201100,211329650,1311,1311,1311,1311,0
20230728,201000,211329650,1311,1311,1311,1311,0
20230728,200900,211329650,1311,1311,1311,1311,0
20230728,200800,211329650,1311,1311,1311,1311,0
20230728,200700,211329650,1311,1311,1311,1311,0
20230728,200600,211329650,1311,1311,1311,1311,0
20230728,200500,211329650,1311,1311,1311,1311,0
20230728,200400,211329650,1311,1311,1311,1311,0
20230728,200300,211329650,1311,1311,1311,1311,0
20230728,200200,211329650,1311,1311,1311,1311,0
20230728,200100,211329650,1311,1311,1311,1311,0
20230728,200000,211329650,1311,1311,1311,1311,0
20230728,195900,211329650,1311,1311,1311,1311,0
20230728,195800,211329650,1311,1311,1311,1311,0
20230728,195700,211329650,1311,1311,1311,1311,0
20230728,195600,211329650,1311,1311,1311,1311,0
20230728,195500,211329650,1311,1311,1311,1311,0
20230728,195400,211329650,1311,1311,1311,1311,10250
20230728,195300,211329650,1311,1311,1311,1311,0
20230728,195200,211329650,1311,1311,1311,1311,0
20230728,195100,211329650,1311,1311,1311,1311,0
20230728,195000,211329650,1311,1311,1311,1311,0
20230728,194900,211329650,1311,1311,1311,1311,0
20230728,194800,211329650,1311,1311,1311,1311,0
20230728,194700,211329650,1311,1311,1311,1311,0
20230728,194600,211329650,1311,1311,1311,1311,0
20230728,194500,211329650,1311,1311,1311,1311,0
20230728,194400,211329650,1311,1311,1311,1311,0
20230728,194300,211329650,1311,1311,1311,1311,0
20230728,194200,211329650,1311,1311,1311,1311,0
20230728,194100,211329650,1311,1311,1311,1311,0
20230728,194000,211329650,1311,1311,1311,1311,0
20230728,193900,211329650,1311,1311,1311,1311,0
20230728,193800,211329650,1311,1311,1311,1311,0
20230728,193700,211329650,1311,1311,1311,1311,0
20230728,193600,211329650,1311,1311,1311,1311,0
20230728,193500,211329650,1311,1311,1311,1311,0
20230728,193400,211329650,1311,1311,1311,1311,0
20230728,193300,211329650,1311,1311,1311,1311,0
20230728,193200,211329650,1311,1311,1311,1311,0
20230728,193100,211329650,1311,1311,1311,1311,0
20230728,193000,211329650,1311,1311,1311,1311,0
20230728,192900,211329650,1311,1311,1311,1311,0
20230728,192800,211329650,1311,1311,1311,1311,0
20230728,192700,211329650,1311,1311,1311,1311,0
20230728,192600,211329650,1311,1311,1311,1311,0
20230728,192500,211329650,1311,1311,1311,1311,0
20230728,192400,211329650,1311,1311,1311,1311,10250
20230728,192300,211329650,1311,1311,1311,1311,0
20230728,192200,211329650,1311,1311,1311,1311,0
20230728,192100,211329650,1311,1311,1311,1311,0
20230728,192000,211329650,1311,1311,1311,1311,0
20230728,191900,211329650,1311,1311,1311,1311,0
20230728,191800,211329650,1311,1311,1311,1311,0
20230728,191700,211329650,1311,1311,1311,1311,0
20230728,191600,211329650,1311,1311,1311,1311,0
20230728,191500,211329650,1311,1311,1311,1311,0
20230728,191400,211329650,1311,1311,1311,1311,0
20230728,191300,211329650,1311,1311,1311,1311,0
20230728,191200,211329650,1311,1311,1311,1311,0
20230728,191100,211329650,1311,1311,1311,1311,0
20230728,191000,211329650,1311,1311,1311,1311,0
20230728,190900,211329650,1311,1311,1311,1311,0
20230728,190800,211329650,1311,1311,1311,1311,0
20230728,190700,211329650,1311,1311,1311,1311,0
20230728,190600,211329650,1311,1311,1311,1311,0
20230728,190500,211329650,1311,1311,1311,1311,0
20230728,190400,211329650,1311,1311,1311,1311,0
20230728,190300,211329650,1311,1311,1311,1311,0
20230728,190200,211329650,1311,1311,1311,1311,0
20230728,190100,211329650,1311,1311,1311,1311,0
20230728,190000,211329650,1311,1311,1311,1311,0
20230728,185900,211329650,1311,1311,1311,1311,0
20230728,185800,211329650,1311,1311,1311,1311,0
20230728,185700,211329650,1311,1311,1311,1311,0
20230728,185600,211329650,1311,1311,1311,1311,0
20230728,185500,211329650,1311,1311,1311,1311,0
20230728,185400,211329650,1311,1311,1311,1311,10250
20230728,185300,211329650,1311,1311,1311,1311,0
20230728,185200,211329650,1311,1311,1311,1311,0
20230728,185100,211329650,1311,1311,1311,1311,0
20230728,185000,211329650,1311,1311,1311,1311,0
20230728,184900,211329650,1311,1311,1311,1311,0
20230728,184800,211329650,1311,1311,1311,1311,0
20230728,184700,211329650,1311,1311,1311,1311,0
20230728,184600,211329650,1311,1311,1311,1311,0
20230728,184500,211329650,1311,1311,1311,1311,0
20230728,184400,211329650,1311,1311,1311,1311,0
20230728,184300,211329650,1311,1311,1311,1311,0
20230728,184200,211329650,1311,1311,1311,1311,0
20230728,184100,211329650,1311,1311,1311,1311,0
20230728,184000,211329650,1311,1311,1311,1311,0
20230728,183900,211329650,1311,1311,1311,1311,0
20230728,183800,211329650,1311,1311,1311,1311,0
20230728,183700,211329650,1311,1311,1311,1311,0
20230728,183600,211329650,1311,1311,1311,1311,0
20230728,183500,211329650,1311,1311,1311,1311,0
20230728,183400,211329650,1311,1311,1311,1311,0
20230728,183300,211329650,1311,1311,1311,1311,0
20230728,183200,211329650,1311,1311,1311,1311,0
20230728,183100,211329650,1311,1311,1311,1311,0
20230728,183000,211329650,1311,1311,1311,1311,0
20230728,182900,211329650,1311,1311,1311,1311,0
20230728,182800,211329650,1311,1311,1311,1311,0
20230728,182700,211329650,1311,1311,1311,1311,0
20230728,182600,211329650,1311,1311,1311,1311,0
20230728,182500,211329650,1311,1311,1311,1311,0
20230728,182400,211329650,1311,1311,1311,1311,10250
20230728,182300,211329650,1311,1311,1311,1311,0
20230728,182200,211329650,1311,1311,1311,1311,0
20230728,182100,211329650,1311,1311,1311,1311,0
20230728,182000,211329650,1311,1311,1311,1311,0
20230728,181900,211329650,1311,1311,1311,1311,0
20230728,181800,211329650,1311,1311,1311,1311,0
20230728,181700,211329650,1311,1311,1311,1311,0
20230728,181600,211329650,1311,1311,1311,1311,0
20230728,181500,211329650,1311,1311,1311,1311,0
20230728,181400,211329650,1311,1311,1311,1311,0
20230728,181300,211329650,1311,1311,1311,1311,0
20230728,181200,211329650,1311,1311,1311,1311,0
20230728,181100,211329650,1311,1311,1311,1311,0
20230728,181000,211329650,1311,1311,1311,1311,0
20230728,180900,211329650,1311,1311,1311,1311,0
20230728,180800,211329650,1311,1311,1311,1311,0
20230728,180700,211329650,1311,1311,1311,1311,0
20230728,180600,211329650,1311,1311,1311,1311,0
20230728,180500,211329650,1311,1311,1311,1311,0
20230728,180400,211329650,1311,1311,1311,1311,0
20230728,180300,211329650,1311,1311,1311,1311,0
20230728,180200,211329650,1311,1311,1311,1311,0
20230728,180100,211329650,1311,1311,1311,1311,0
20230728,180000,211329650,1311,1311,1311,1311,0
20230728,175900,211329650,1311,1311,1311,1311,0
20230728,175800,211329650,1311,1311,1311,1311,0
20230728,175700,211329650,1311,1311,1311,1311,0
20230728,175600,211329650,1311,1311,1311,1311,0
20230728,175500,211329650,1311,1311,1311,1311,0
20230728,175400,211329650,1311,1311,1311,1311,10250
20230728,175300,211329650,1311,1311,1311,1311,0
20230728,175200,211329650,1311,1311,1311,1311,0
20230728,175100,211329650,1311,1311,1311,1311,0
20230728,175000,211329650,1311,1311,1311,1311,0
20230728,174900,211329650,1311,1311,1311,1311,0
20230728,174800,211329650,1311,1311,1311,1311,0
20230728,174700,211329650,1311,1311,1311,1311,0
20230728,174600,211329650,1311,1311,1311,1311,0
20230728,174500,211329650,1311,1311,1311,1311,0
20230728,174400,211329650,1311,1311,1311,1311,0
20230728,174300,211329650,1311,1311,1311,1311,0
20230728,174200,211329650,1311,1311,1311,1311,0
20230728,174100,211329650,1311,1311,1311,1311,0
20230728,174000,211329650,1311,1311,1311,1311,0
20230728,173900,211329650,1311,1311,1311,1311,0
20230728,173800,211329650,1311,1311,1311,1311,0
20230728,173700,211329650,1311,1311,1311,1311,0
20230728,173600,211329650,1311,1311,1311,1311,0
20230728,173500,211329650,1311,1311,1311,1311,0
20230728,173400,211329650,1311,1311,1311,1311,0
20230728,173300,211329650,1311,1311,1311,1311,0
20230728,173200,211329650,1311,1311,1311,1311,0
20230728,173100,211329650,1311,1311,1311,1311,0
20230728,173000,211329650,1311,1311,1311,1311,0
20230728,172900,211329650,1311,1311,1311,1311,0
20230728,172800,211329650,1311,1311,1311,1311,0
20230728,172700,211329650,1311,1311,1311,1311,0
20230728,172600,211329650,1311,1311,1311,1311,0
20230728,172500,211329650,1311,1311,1311,1311,0
20230728,172400,211329650,1311,1311,1311,1311,10250
20230728,172300,211329650,1311,1311,1311,1311,0
20230728,172200,211329650,1311,1311,1311,1311,0
20230728,172100,211329650,1311,1311,1311,1311,0
20230728,172000,211329650,1311,1311,1311,1311,0
20230728,171900,211329650,1311,1311,1311,1311,0
20230728,171800,211329650,1311,1311,1311,1311,0
20230728,171700,211329650,1311,1311,1311,1311,0
20230728,171600,211329650,1311,1311,1311,1311,0
20230728,171500,211329650,1311,1311,1311,1311,0
20230728,171400,211329650,1311,1311,1311,1311,0
20230728,171300,211329650,1311,1311,1311,1311,0
20230728,171200,211329650,1311,1311,1311,1311,0
20230728,171100,211329650,1311,1311,1311,1311,0
20230728,171000,211329650,1311,1311,1311,1311,0
20230728,170900,211329650,1311,1311,1311,1311,0
20230728,170800,211329650,1311,1311,1311,1311,0
20230728,170700,211329650,1311,1311,1311,1311,0
20230728,170600,211329650,1311,1311,1311,1311,0
20230728,170500,211329650,1311,1311,1311,1311,0
20230728,170400,211329650,1311,1311,1311,1311,0
20230728,170300,211329650,1311,1311,1311,1311,0
20230728,170200,211329650,1311,1311,1311,1311,0
20230728,170100,211329650,1311,1311,1311,1311,0
20230728,170000,211329650,1311,1311,1311,1311,0
20230728,165900,211329650,1311,1311,1311,1311,0
20230728,165800,211329650,1311,1311,1311,1311,0
20230728,165700,211329650,1311,1311,1311,1311,0
20230728,165600,211329650,1311,1311,1311,1311,0
20230728,165500,211329650,1311,1311,1311,1311,0
20230728,165400,211329650,1311,1311,1311,1311,10250
20230728,165300,211329650,1311,1311,1311,1311,0
20230728,165200,211329650,1311,1311,1311,1311,0
20230728,165100,211329650,1311,1311,1311,1311,0
20230728,165000,211329650,1311,1311,1311,1311,0
20230728,164900,211329650,1311,1311,1311,1311,0
20230728,164800,211329650,1311,1311,1311,1311,0
20230728,164700,211329650,1311,1311,1311,1311,0
20230728,164600,211329650,1311,1311,1311,1311,0
20230728,164500,211329650,1311,1311,1311,1311,0
20230728,164400,211329650,1311,1311,1311,1311,0
20230728,164300,211329650,1311,1311,1311,1311,0
20230728,164200,211329650,1311,1311,1311,1311,0
20230728,164100,211329650,1311,1311,1311,1311,0
20230728,164000,211329650,1311,1311,1311,1311,0
20230728,163900,211329650,1311,1311,1311,1311,0
20230728,163800,211329650,1311,1311,1311,1311,0
20230728,163700,211329650,1311,1311,1311,1311,0
20230728,163600,211329650,1311,1311,1311,1311,0
20230728,163500,211329650,1311,1311,1311,1311,0
20230728,163400,211329650,1311,1311,1311,1311,0
20230728,163300,211329650,1311,1311,1311,1311,0
20230728,163200,211329650,1311,1311,1311,1311,0
20230728,163100,211329650,1311,1311,1311,1311,0
20230728,163000,211329650,1311,1311,1311,1311,0
20230728,162900,211329650,1311,1311,1311,1311,0
20230728,162800,211329650,1311,1311,1311,1311,0
20230728,162700,211329650,1311,1311,1311,1311,0
20230728,162600,211329650,1311,1311,1311,1311,0
20230728,162500,211329650,1311,1311,1311,1311,0
20230728,162400,211329650,1311,1311,1311,1311,10250
20230728,162300,211329650,1311,1311,1311,1311,0
20230728,162200,211329650,1311,1311,1311,1311,0
20230728,162100,211329650,1311,1311,1311,1311,0
20230728,162000,211329650,1311,1311,1311,1311,0
20230728,161900,211329650,1311,1311,1311,1311,0
20230728,161800,211329650,1311,1311,1311,1311,0
20230728,161700,211329650,1311,1311,1311,1311,0
20230728,161600,211329650,1311,1311,1311,1311,0
20230728,161500,211329650,1311,1311,1311,1311,0
20230728,161400,211329650,1311,1311,1311,1311,0
20230728,161300,211329650,1311,1311,1311,1311,0
20230728,161200,211329650,1311,1311,1311,1311,0
20230728,161100,211329650,1311,1311,1311,1311,0
20230728,161000,211329650,1311,1311,1311,1311,0
20230728,160900,211329650,1311,1311,1311,1311,0
20230728,160800,211329650,1311,1311,1311,1311,0
20230728,160700,211329650,1311,1311,1311,1311,0
20230728,160600,211329650,1311,1311,1311,1311,0
20230728,160500,211329650,1311,1311,1311,1311,0
20230728,160400,211329650,1311,1311,1311,1311,0
20230728,160300,211329650,1311,1311,1311,1311,0
20230728,160200,211329650,1311,1311,1311,1311,0
20230728,160100,211329650,1311,1311,1311,1311,0
20230728,160000,211329650,1311,1311,1311,1311,0
20230728,155900,211329650,1311,1311,1311,1311,0
20230728,155800,211329650,1311,1311,1311,1311,0
20230728,155700,211329650,1311,1311,1311,1311,0
20230728,155600,211329650,1311,1311,1311,1311,0
20230728,155500,211329650,1311,1311,1311,1311,0
20230728,155400,211329650,1311,1311,1311,1311,10250
20230728,155300,211329650,1311,1311,1311,1311,0
20230728,155200,211329650,1311,1311,1311,1311,0
20230728,155100,211329650,1311,1311,1311,1311,0
20230728,155000,211329650,1311,1311,1311,1311,0
20230728,154900,211329650,1311,1311,1311,1311,0
20230728,154800,211329650,1311,1311,1311,1311,0
20230728,154700,211329650,1311,1311,1311,1311,0
20230728,154600,211329650,1311,1311,1311,1311,0
20230728,154500,211329650,1311,1311,1311,1311,0
20230728,154400,211329650,1311,1311,1311,1311,0
20230728,154300,211329650,1311,1311,1311,1311,0
20230728,154200,211329650,1311,1311,1311,1311,0
20230728,154100,211329650,1311,1311,1311,1311,0
20230728,154000,211329650,1311,1311,1311,1311,0
20230728,153900,211329650,1311,1311,1311,1311,0
20230728,153800,211329650,1311,1311,1311,1311,0
20230728,153700,211329650,1311,1311,1311,1311,0
20230728,153600,211329650,1311,1311,1311,1311,0
20230728,153500,211329650,1311,1311,1311,1311,0
20230728,153400,211329650,1311,1311,1311,1311,0
20230728,153300,211329650,1311,1311,1311,1311,0
20230728,153200,211329650,1311,1311,1311,1311,0
20230728,153100,211329650,1311,1311,1311,1311,0
20230728,153000,211329650,1311,1311,1311,1311,10250
20230728,152900,197891900,1309,1309,1309,1309,0
20230728,152800,197891900,1309,1309,1309,1309,0
20230728,152700,197891900,1309,1309,1309,1309,0
20230728,152600,197891900,1309,1309,1309,1309,0
20230728,152500,197891900,1309,1309,1309,1309,0
20230728,152400,197891900,1309,1309,1309,1309,0
20230728,152300,197891900,1309,1309,1309,1309,0
20230728,152200,197891900,1309,1309,1309,1309,0
20230728,152100,197891900,1309,1309,1309,1309,0
20230728,152000,197891900,1309,1309,1309,1309,0
20230728,151900,197891900,1309,1292,1309,1292,27361
20230728,151800,162240439,1292,1292,1292,1292,552
20230728,151700,161527255,1299,1292,1299,1292,1225
20230728,151600,159936855,1291,1293,1294,1291,2143
20230728,151500,157167487,1293,1293,1293,1293,175
20230728,151400,156941212,1293,1293,1293,1293,433
20230728,151300,156381343,1293,1293,1293,1293,152
20230728,151200,156184807,1293,1293,1293,1293,395
20230728,151100,155674072,1293,1293,1293,1293,355
20230728,151000,155215057,1294,1294,1294,1294,0
20230728,150900,155215057,1294,1293,1294,1293,124
20230728,150800,155054724,1288,1293,1293,1288,203
20230728,150700,154792710,1293,1293,1293,1293,99
20230728,150600,154664703,1288,1292,1292,1288,2355
20230728,150500,151624467,1292,1287,1292,1287,546
20230728,150400,150921760,1292,1293,1293,1292,1876
20230728,150300,148497966,1293,1292,1293,1284,599
20230728,150200,147724206,1293,1292,1293,1292,906
20230728,150100,146553183,1292,1285,1292,1281,1779
20230728,150000,144270686,1286,1286,1286,1286,193
20230728,145900,144022488,1286,1287,1287,1286,516
20230728,145800,143358865,1293,1293,1293,1293,0
20230728,145700,143358865,1293,1293,1293,1293,0
20230728,145600,143358865,1293,1292,1293,1292,6
20230728,145500,143351112,1294,1294,1294,1294,773
20230728,145400,142350850,1296,1296,1296,1296,0
20230728,145300,142350850,1296,1296,1296,1296,0
20230728,145200,142350850,1296,1296,1296,1296,0
20230728,145100,142350850,1296,1296,1296,1296,0
20230728,145000,142350850,1296,1296,1296,1296,0
20230728,144900,142350850,1296,1296,1296,1296,0
20230728,144800,142350850,1296,1296,1296,1296,0
20230728,144700,142350850,1296,1296,1296,1296,0
20230728,144600,142350850,1296,1296,1296,1296,0
20230728,144500,142350850,1296,1287,1296,1286,548
20230728,144400,141645878,1297,1288,1297,1288,36
20230728,144300,141599493,1288,1293,1293,1288,1816
20230728,144200,139258617,1298,1298,1298,1298,0
20230728,144100,139258617,1298,1298,1298,1298,0
20230728,144000,139258617,1298,1298,1298,1298,0
20230728,143900,139258617,1298,1298,1298,1298,0
20230728,143800,139258617,1298,1298,1298,1298,0
20230728,143700,139258617,1298,1298,1298,1298,0
20230728,143600,139258617,1298,1298,1298,1298,0
20230728,143500,139258617,1298,1298,1298,1298,0
20230728,143400,139258617,1298,1294,1298,1294,50
20230728,143300,139193913,1294,1294,1294,1294,0
20230728,143200,139193913,1294,1294,1294,1294,3310
20230728,143100,134910773,1298,1298,1298,1298,50
20230728,143000,134845873,1298,1298,1298,1298,0
20230728,142900,134845873,1298,1298,1298,1298,1
20230728,142800,134844575,1294,1295,1295,1294,22
20230728,142700,134816095,1301,1301,1301,1301,0
20230728,142600,134816095,1301,1301,1301,1301,0
20230728,142500,134816095,1301,1299,1301,1299,2307
20230728,142400,131815650,1300,1300,1300,1300,0
20230728,142300,131815650,1300,1300,1300,1300,0
20230728,142200,131815650,1300,1299,1300,1299,564
20230728,142100,131082843,1300,1300,1300,1300,0
20230728,142000,131082843,1300,1300,1300,1300,0
20230728,141900,131082843,1300,1300,1300,1300,0
20230728,141800,131082843,1300,1300,1300,1300,0
20230728,141700,131082843,1300,1300,1300,1300,0
20230728,141600,131082843,1300,1300,1300,1300,0
20230728,141500,131082843,1300,1300,1300,1300,367
20230728,141400,130605743,1300,1294,1300,1294,18
20230728,141300,130582445,1294,1294,1294,1294,162
20230728,141200,130372817,1294,1295,1295,1294,1020
20230728,141100,129052933,1301,1301,1301,1301,0
20230728,141000,129052933,1301,1301,1301,1301,0
20230728,140900,129052933,1301,1301,1301,1301,0
20230728,140800,129052933,1301,1301,1301,1301,0
20230728,140700,129052933,1301,1296,1301,1296,584
20230728,140600,128295609,1296,1301,1301,1296,5042
20230728,140500,121761027,1302,1302,1302,1302,0
20230728,140400,121761027,1302,1302,1302,1302,0
20230728,140300,121761027,1302,1301,1302,1301,3
20230728,140200,121757123,1302,1302,1302,1301,8
20230728,140100,121746713,1302,1300,1302,1300,33
20230728,140000,121703783,1301,1301,1301,1300,146
20230728,135900,121513854,1301,1301,1301,1301,0
20230728,135800,121513854,1301,1301,1301,1301,0
20230728,135700,121513854,1301,1301,1301,1301,0
20230728,135600,121513854,1301,1297,1301,1297,152
20230728,135500,121316706,1297,1301,1302,1297,573
20230728,135400,120573516,1300,1300,1300,1300,11
20230728,135300,120559216,1300,1300,1300,1300,0
20230728,135200,120559216,1300,1300,1300,1300,0
20230728,135100,120559216,1300,1300,1300,1300,100
20230728,135000,120429216,1301,1301,1301,1301,100
20230728,134900,120299116,1302,1302,1302,1302,0
20230728,134800,120299116,1302,1302,1302,1302,2
20230728,134700,120296512,1302,1297,1302,1297,35
20230728,134600,120251112,1297,1297,1297,1297,1
20230728,134500,120249815,1297,1297,1297,1297,611
20230728,134400,119457348,1303,1303,1303,1303,0
20230728,134300,119457348,1303,1303,1303,1303,0
20230728,134200,119457348,1303,1303,1303,1303,0
20230728,134100,119457348,1303,1303,1303,1303,5
20230728,134000,119450833,1304,1304,1304,1304,0
20230728,133900,119450833,1304,1304,1304,1304,0
20230728,133800,119450833,1304,1304,1304,1304,0
20230728,133700,119450833,1304,1304,1304,1304,1
20230728,133600,119449529,1304,1304,1304,1304,0
20230728,133500,119449529,1304,1304,1304,1304,0
20230728,133400,119449529,1304,1301,1304,1301,516
20230728,133300,118777200,1301,1299,1301,1299,1145
20230728,133200,117287865,1299,1299,1299,1299,0
20230728,133100,117287865,1299,1299,1299,1299,0
20230728,133000,117287865,1299,1299,1299,1299,0
20230728,132900,117287865,1299,1299,1299,1299,385
20230728,132800,116787750,1302,1302,1302,1302,16
20230728,132700,116766918,1304,1304,1304,1304,0
20230728,132600,116766918,1304,1304,1304,1304,0
20230728,132500,116766918,1304,1304,1304,1304,0
20230728,132400,116766918,1304,1304,1304,1304,0
20230728,132300,116766918,1304,1304,1304,1304,0
20230728,132200,116766918,1304,1304,1304,1304,0
20230728,132100,116766918,1304,1304,1304,1304,0
20230728,132000,116766918,1304,1304,1304,1304,0
20230728,131900,116766918,1304,1304,1304,1304,0
20230728,131800,116766918,1304,1304,1304,1304,0
20230728,131700,116766918,1304,1300,1304,1300,1000
20230728,131600,115464537,1301,1301,1301,1301,0
20230728,131500,115464537,1301,1301,1301,1301,0
20230728,131400,115464537,1301,1301,1301,1301,0
20230728,131300,115464537,1301,1301,1301,1301,0
20230728,131200,115464537,1301,1301,1301,1301,0
20230728,131100,115464537,1301,1301,1301,1301,0
20230728,131000,115464537,1301,1301,1301,1301,0
20230728,130900,115464537,1301,1301,1301,1301,0
20230728,130800,115464537,1301,1301,1301,1301,0
20230728,130700,115464537,1301,1301,1301,1301,0
20230728,130600,115464537,1301,1301,1301,1301,201
20230728,130500,115203036,1301,1301,1302,1301,119
20230728,130400,115048216,1301,1300,1301,1300,341
20230728,130300,114604694,1300,1300,1300,1300,0
20230728,130200,114604694,1300,1300,1300,1300,1
20230728,130100,114603394,1297,1297,1297,1297,17
20230728,130000,114581345,1303,1303,1303,1303,0
20230728,125900,114581345,1303,1298,1303,1298,408
20230728,125800,114051350,1299,1298,1299,1297,476
20230728,125700,113433502,1298,1297,1298,1297,9
20230728,125600,113421828,1297,1297,1297,1297,8
20230728,125500,113411452,1299,1297,1299,1297,206
20230728,125400,113144268,1297,1297,1297,1297,0
20230728,125300,113144268,1297,1297,1297,1297,0
20230728,125200,113144268,1297,1296,1297,1296,6
20230728,125100,113136491,1297,1297,1297,1297,0
20230728,125000,113136491,1297,1297,1297,1297,0
20230728,124900,113136491,1297,1296,1297,1291,2906
20230728,124800,109381268,1298,1295,1298,1295,524
20230728,124700,108701512,1296,1297,1297,1296,211
20230728,124600,108428045,1299,1299,1299,1297,813
20230728,124500,107372284,1299,1297,1300,1296,3942
20230728,124400,102253207,1301,1301,1301,1301,0
20230728,124300,102253207,1301,1301,1301,1301,1
20230728,124200,102251906,1300,1300,1300,1300,189
20230728,124100,102006206,1302,1302,1302,1302,697
20230728,124000,101098712,1299,1299,1299,1299,10
20230728,123900,101085722,1304,1304,1304,1304,0
20230728,123800,101085722,1304,1304,1304,1304,0
20230728,123700,101085722,1304,1304,1304,1304,0
20230728,123600,101085722,1304,1304,1304,1304,0
20230728,123500,101085722,1304,1304,1304,1304,1
20230728,123400,101084418,1304,1303,1305,1303,3139
20230728,123300,96992280,1304,1303,1304,1303,5386
20230728,123200,89974321,1303,1303,1303,1303,0
20230728,123100,89974321,1303,1299,1303,1299,6
20230728,123000,89966519,1300,1300,1300,1300,96
20230728,122900,89841719,1300,1301,1303,1300,897
20230728,122800,88675615,1301,1301,1303,1301,63
20230728,122700,88593648,1301,1301,1301,1300,107
20230728,122600,88454456,1301,1300,1301,1300,232
20230728,122500,88152814,1300,1300,1300,1300,21
20230728,122400,88125514,1301,1301,1301,1301,0
20230728,122300,88125514,1301,1301,1301,1301,0
20230728,122200,88125514,1301,1301,1301,1301,230
20230728,122100,87826284,1302,1302,1302,1302,0
20230728,122000,87826284,1302,1302,1302,1302,1
20230728,121900,87824982,1302,1300,1302,1300,38
20230728,121800,87775578,1300,1300,1301,1300,422
20230728,121700,87226747,1299,1300,1300,1299,55
20230728,121600,87155280,1301,1299,1301,1299,119
20230728,121500,87000655,1301,1299,1301,1299,583
20230728,121400,86242352,1299,1299,1299,1299,214
20230728,121300,85964366,1301,1302,1302,1301,52
20230728,121200,85896692,1302,1301,1302,1301,1168
20230728,121100,84377122,1301,1301,1302,1301,821
20230728,121000,83308980,1301,1300,1302,1300,223
20230728,120900,83019058,1300,1300,1300,1300,22
20230728,120800,82990458,1300,1300,1300,1300,1741
20230728,120700,80727158,1306,1306,1306,1306,0
20230728,120600,80727158,1306,1306,1306,1306,0
20230728,120500,80727158,1306,1306,1306,1306,1
20230728,120400,80725852,1306,1306,1306,1306,0
20230728,120300,80725852,1306,1306,1306,1306,100
20230728,120200,80595252,1306,1306,1306,1306,72
20230728,120100,80501220,1306,1305,1306,1305,100
20230728,120000,80370694,1305,1305,1305,1305,20
20230728,115900,80344594,1305,1305,1305,1305,0
20230728,115800,80344594,1305,1305,1305,1305,0
20230728,115700,80344594,1305,1305,1305,1305,0
20230728,115600,80344594,1305,1305,1305,1305,0
20230728,115500,80344594,1305,1305,1305,1305,0
20230728,115400,80344594,1305,1305,1305,1305,0
20230728,115300,80344594,1305,1304,1305,1304,2
20230728,115200,80341985,1299,1299,1299,1299,2
20230728,115100,80339387,1299,1299,1299,1299,209
20230728,115000,80067896,1300,1300,1300,1300,63
20230728,114900,79985996,1300,1300,1300,1300,361
20230728,114800,79516696,1302,1302,1302,1302,0
20230728,114700,79516696,1302,1302,1302,1302,1
20230728,114600,79515394,1303,1303,1303,1303,0
20230728,114500,79515394,1303,1305,1305,1303,108
20230728,114400,79374664,1305,1305,1305,1305,0
20230728,114300,79374664,1305,1305,1305,1305,0
20230728,114200,79374664,1305,1305,1305,1305,0
20230728,114100,79374664,1305,1305,1305,1305,0
20230728,114000,79374664,1305,1305,1305,1305,1
20230728,113900,79373359,1306,1306,1306,1306,0
20230728,113800,79373359,1306,1306,1306,1306,0
20230728,113700,79373359,1306,1306,1306,1303,304
20230728,113600,78976551,1306,1306,1306,1306,0
20230728,113500,78976551,1306,1305,1306,1305,190
20230728,113400,78728598,1304,1304,1304,1304,0
20230728,113300,78728598,1304,1304,1304,1304,4
20230728,113200,78723382,1304,1304,1304,1304,651
20230728,113100,77874478,1304,1304,1304,1304,0
20230728,113000,77874478,1304,1304,1304,1304,25
20230728,112900,77841878,1305,1305,1305,1305,0
20230728,112800,77841878,1305,1305,1305,1305,0
20230728,112700,77841878,1305,1305,1305,1305,0
20230728,112600,77841878,1305,1305,1305,1305,0
20230728,112500,77841878,1305,1305,1305,1305,0
20230728,112400,77841878,1305,1305,1305,1305,0
20230728,112300,77841878,1305,1305,1305,1305,27
20230728,112200,77806643,1305,1304,1305,1304,1766
20230728,112100,75502678,1304,1303,1304,1303,61
20230728,112000,75423194,1303,1303,1303,1303,50
20230728,111900,75358044,1303,1303,1303,1303,30
20230728,111800,75318954,1303,1303,1303,1303,1
20230728,111700,75317651,1303,1303,1303,1303,63
20230728,111600,75235562,1304,1303,1304,1303,88
20230728,111500,75120897,1303,1303,1303,1303,1
20230728,111400,75119594,1303,1302,1303,1302,192
20230728,111300,74869609,1302,1299,1302,1299,4
20230728,111200,74864409,1299,1299,1299,1299,22
20230728,111100,74835831,1301,1301,1301,1301,0
20230728,111000,74835831,1301,1301,1301,1301,0
20230728,110900,74835831,1301,1301,1301,1301,0
20230728,110800,74835831,1301,1301,1301,1301,0
20230728,110700,74835831,1301,1301,1301,1301,0
20230728,110600,74835831,1301,1301,1301,1301,0
20230728,110500,74835831,1301,1301,1301,1301,0
20230728,110400,74835831,1301,1301,1301,1301,99
20230728,110300,74707032,1302,1301,1302,1301,101
20230728,110200,74575531,1302,1302,1302,1302,0
20230728,110100,74575531,1302,1298,1302,1294,247
20230728,110000,74255535,1302,1302,1302,1302,0
20230728,105900,74255535,1302,1302,1302,1302,0
20230728,105800,74255535,1302,1298,1302,1298,298
20230728,105700,73867854,1300,1299,1302,1298,2072
20230728,105600,71176241,1304,1304,1304,1304,0
20230728,105500,71176241,1304,1304,1304,1304,0
20230728,105400,71176241,1304,1304,1304,1304,0
20230728,105300,71176241,1304,1299,1304,1299,3
20230728,105200,71172339,1304,1304,1304,1304,0
20230728,105100,71172339,1304,1304,1304,1304,0
20230728,105000,71172339,1304,1299,1304,1299,224
20230728,104900,70881358,1305,1304,1305,1304,20
20230728,104800,70855264,1305,1305,1305,1305,0
20230728,104700,70855264,1305,1305,1305,1305,0
20230728,104600,70855264,1305,1304,1305,1303,23
20230728,104500,70825271,1305,1304,1305,1304,127
20230728,104400,70659662,1304,1304,1304,1304,58
20230728,104300,70584030,1304,1304,1304,1304,0
20230728,104200,70584030,1304,1304,1304,1304,0
20230728,104100,70584030,1304,1304,1304,1304,0
20230728,104000,70584030,1304,1304,1304,1304,0
20230728,103900,70584030,1304,1304,1304,1304,0
20230728,103800,70584030,1304,1304,1304,1304,0
20230728,103700,70584030,1304,1304,1304,1304,0
20230728,103600,70584030,1304,1304,1304,1304,0
20230728,103500,70584030,1304,1304,1304,1304,0
20230728,103400,70584030,1304,1304,1304,1304,0
20230728,103300,70584030,1304,1304,1304,1304,0
20230728,103200,70584030,1304,1304,1304,1304,0
20230728,103100,70584030,1304,1304,1304,1304,0
20230728,103000,70584030,1304,1304,1304,1304,0
20230728,102900,70584030,1304,1304,1304,1304,0
20230728,102800,70584030,1304,1298,1304,1298,740
20230728,102700,69623504,1298,1298,1298,1298,0
20230728,102600,69623504,1298,1298,1298,1298,0
20230728,102500,69623504,1298,1298,1298,1298,0
20230728,102400,69623504,1298,1298,1298,1298,0
20230728,102300,69623504,1298,1298,1298,1298,11
20230728,102200,69609226,1299,1300,1300,1299,4429
20230728,102100,63853745,1305,1297,1305,1297,2702
20230728,102000,60344503,1299,1299,1299,1299,0
20230728,101900,60344503,1299,1299,1299,1299,0
20230728,101800,60344503,1299,1299,1299,1299,0
20230728,101700,60344503,1299,1300,1300,1299,1789
20230728,101600,58018804,1300,1299,1300,1299,5095
20230728,101500,51397428,1299,1299,1299,1299,0
20230728,101400,51397428,1299,1299,1299,1299,0
20230728,101300,51397428,1299,1299,1299,1299,0
20230728,101200,51397428,1299,1295,1299,1295,201
20230728,101100,51137129,1295,1290,1295,1290,198
20230728,101000,50881610,1290,1290,1290,1290,0
20230728,100900,50881610,1290,1290,1290,1290,0
20230728,100800,50881610,1290,1290,1290,1290,0
20230728,100700,50881610,1290,1290,1290,1290,0
20230728,100600,50881610,1290,1290,1290,1290,0
20230728,100500,50881610,1290,1290,1290,1290,0
20230728,100400,50881610,1290,1290,1290,1290,35
20230728,100300,50836460,1290,1290,1290,1290,0
20230728,100200,50836460,1290,1290,1290,1290,376
20230728,100100,50351420,1290,1284,1290,1284,1561
20230728,100000,48343659,1287,1284,1287,1284,805
20230728,095900,47308451,1285,1285,1285,1285,0
20230728,095800,47308451,1285,1283,1285,1282,61
20230728,095700,47230158,1283,1284,1284,1283,139
20230728,095600,47051691,1286,1282,1286,1282,373
20230728,095500,46573159,1283,1283,1283,1283,0
20230728,095400,46573159,1283,1279,1283,1272,822
20230728,095300,45526655,1279,1279,1279,1279,0
20230728,095200,45526655,1279,1282,1283,1279,56
20230728,095100,45454950,1283,1284,1284,1282,57
20230728,095000,45381820,1288,1289,1289,1288,74
20230728,094900,45286493,1289,1287,1289,1287,153
20230728,094800,45089434,1288,1287,1288,1287,55
20230728,094700,45018646,1287,1289,1289,1287,140
20230728,094600,44838339,1289,1289,1289,1289,0
20230728,094500,44838339,1289,1289,1289,1289,0
20230728,094400,44838339,1289,1289,1289,1289,0
20230728,094300,44838339,1289,1289,1289,1289,1
20230728,094200,44837050,1288,1288,1288,1288,0
20230728,094100,44837050,1288,1288,1288,1288,0
20230728,094000,44837050,1288,1280,1288,1279,672
20230728,093900,43977541,1280,1284,1289,1280,624
20230728,093800,43177892,1289,1282,1289,1282,18
20230728,093700,43154704,1290,1290,1290,1290,0
20230728,093600,43154704,1290,1282,1290,1282,7
20230728,093500,43145722,1282,1282,1282,1282,71
20230728,093400,43054700,1282,1282,1282,1282,31
20230728,093300,43014958,1272,1277,1277,1272,889
20230728,093200,41882550,1282,1282,1282,1282,5
20230728,093100,41876140,1282,1282,1282,1282,2
20230728,093000,41873576,1272,1276,1276,1272,1364
20230728,092900,40136320,1276,1276,1277,1276,4828
20230728,092800,33975752,1276,1277,1277,1266,251
20230728,092700,33656461,1284,1284,1284,1284,0
20230728,092600,33656461,1284,1284,1284,1284,0
20230728,092500,33656461,1284,1284,1285,1284,1344
20230728,092400,31930721,1283,1283,1283,1283,287
20230728,092300,31562500,1283,1283,1283,1283,0
20230728,092200,31562500,1283,1278,1283,1278,10
20230728,092100,31549715,1278,1278,1278,1278,117
20230728,092000,31400189,1278,1280,1280,1278,45
20230728,091900,31342649,1284,1284,1284,1284,0
20230728,091800,31342649,1284,1284,1284,1284,0
20230728,091700,31342649,1284,1284,1284,1284,0
20230728,091600,31342649,1284,1286,1286,1284,229
20230728,091500,31048430,1290,1290,1290,1290,0
20230728,091400,31048430,1290,1290,1290,1290,1619
20230728,091300,28959920,1290,1281,1290,1281,508
20230728,091200,28308145,1276,1276,1276,1274,290
20230728,091100,27938375,1281,1281,1281,1281,116
20230728,091000,27789779,1281,1272,1281,1272,1159
20230728,090900,26313754,1273,1272,1273,1272,30
20230728,090800,26275592,1272,1271,1272,1271,50
20230728,090700,26212041,1271,1273,1273,1271,897
20230728,090600,25071840,1274,1281,1281,1274,4169
20230728,090500,19753692,1283,1283,1283,1283,0
20230728,090400,19753692,1283,1283,1283,1283,1
20230728,090300,19752409,1272,1271,1272,1271,5758
20230728,090200,12433401,1271,1257,1271,1257,154
20230728,090100,12239809,1284,1257,1284,1255,605
20230728,090000,11480007,1257,1258,1258,1257,9127