stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,204200,4265333639,821,821,821,821,72981
20230727,204100,4265333639,821,821,821,821,0
20230727,204000,4265333639,821,821,821,821,0
20230727,203900,4265333639,821,821,821,821,0
20230727,203800,4265333639,821,821,821,821,0
20230727,203700,4265333639,821,821,821,821,0
20230727,203600,4265333639,821,821,821,821,0
20230727,203500,4265333639,821,821,821,821,0
20230727,203400,4265333639,821,821,821,821,0
20230727,203300,4265333639,821,821,821,821,0
20230727,203200,4265333639,821,821,821,821,0
20230727,203100,4265333639,821,821,821,821,0
20230727,203000,4265333639,821,821,821,821,0
20230727,202900,4265333639,821,821,821,821,0
20230727,202800,4265333639,821,821,821,821,0
20230727,202700,4265333639,821,821,821,821,0
20230727,202600,4265333639,821,821,821,821,0
20230727,202500,4265333639,821,821,821,821,0
20230727,202400,4265333639,821,821,821,821,0
20230727,202300,4265333639,821,821,821,821,0
20230727,202200,4265333639,821,821,821,821,0
20230727,202100,4265333639,821,821,821,821,0
20230727,202000,4265333639,821,821,821,821,0
20230727,201900,4265333639,821,821,821,821,0
20230727,201800,4265333639,821,821,821,821,0
20230727,201700,4265333639,821,821,821,821,0
20230727,201600,4265333639,821,821,821,821,0
20230727,201500,4265333639,821,821,821,821,0
20230727,201400,4265333639,821,821,821,821,0
20230727,201300,4265333639,821,821,821,821,0
20230727,201200,4265333639,821,821,821,821,72981
20230727,201100,4265333639,821,821,821,821,0
20230727,201000,4265333639,821,821,821,821,0
20230727,200900,4265333639,821,821,821,821,0
20230727,200800,4265333639,821,821,821,821,0
20230727,200700,4265333639,821,821,821,821,0
20230727,200600,4265333639,821,821,821,821,0
20230727,200500,4265333639,821,821,821,821,0
20230727,200400,4265333639,821,821,821,821,0
20230727,200300,4265333639,821,821,821,821,0
20230727,200200,4265333639,821,821,821,821,0
20230727,200100,4265333639,821,821,821,821,0
20230727,200000,4265333639,821,821,821,821,0
20230727,195900,4265333639,821,821,821,821,0
20230727,195800,4265333639,821,821,821,821,0
20230727,195700,4265333639,821,821,821,821,0
20230727,195600,4265333639,821,821,821,821,0
20230727,195500,4265333639,821,821,821,821,0
20230727,195400,4265333639,821,821,821,821,0
20230727,195300,4265333639,821,821,821,821,0
20230727,195200,4265333639,821,821,821,821,0
20230727,195100,4265333639,821,821,821,821,0
20230727,195000,4265333639,821,821,821,821,0
20230727,194900,4265333639,821,821,821,821,0
20230727,194800,4265333639,821,821,821,821,0
20230727,194700,4265333639,821,821,821,821,0
20230727,194600,4265333639,821,821,821,821,0
20230727,194500,4265333639,821,821,821,821,0
20230727,194400,4265333639,821,821,821,821,0
20230727,194300,4265333639,821,821,821,821,0
20230727,194200,4265333639,821,821,821,821,72981
20230727,194100,4265333639,821,821,821,821,0
20230727,194000,4265333639,821,821,821,821,0
20230727,193900,4265333639,821,821,821,821,0
20230727,193800,4265333639,821,821,821,821,0
20230727,193700,4265333639,821,821,821,821,0
20230727,193600,4265333639,821,821,821,821,0
20230727,193500,4265333639,821,821,821,821,0
20230727,193400,4265333639,821,821,821,821,0
20230727,193300,4265333639,821,821,821,821,0
20230727,193200,4265333639,821,821,821,821,0
20230727,193100,4265333639,821,821,821,821,0
20230727,193000,4265333639,821,821,821,821,0
20230727,192900,4265333639,821,821,821,821,0
20230727,192800,4265333639,821,821,821,821,0
20230727,192700,4265333639,821,821,821,821,0
20230727,192600,4265333639,821,821,821,821,0
20230727,192500,4265333639,821,821,821,821,0
20230727,192400,4265333639,821,821,821,821,0
20230727,192300,4265333639,821,821,821,821,0
20230727,192200,4265333639,821,821,821,821,0
20230727,192100,4265333639,821,821,821,821,0
20230727,192000,4265333639,821,821,821,821,0
20230727,191900,4265333639,821,821,821,821,0
20230727,191800,4265333639,821,821,821,821,0
20230727,191700,4265333639,821,821,821,821,0
20230727,191600,4265333639,821,821,821,821,0
20230727,191500,4265333639,821,821,821,821,0
20230727,191400,4265333639,821,821,821,821,0
20230727,191300,4265333639,821,821,821,821,0
20230727,191200,4265333639,821,821,821,821,72981
20230727,191100,4265333639,821,821,821,821,0
20230727,191000,4265333639,821,821,821,821,0
20230727,190900,4265333639,821,821,821,821,0
20230727,190800,4265333639,821,821,821,821,0
20230727,190700,4265333639,821,821,821,821,0
20230727,190600,4265333639,821,821,821,821,0
20230727,190500,4265333639,821,821,821,821,0
20230727,190400,4265333639,821,821,821,821,0
20230727,190300,4265333639,821,821,821,821,0
20230727,190200,4265333639,821,821,821,821,0
20230727,190100,4265333639,821,821,821,821,0
20230727,190000,4265333639,821,821,821,821,0
20230727,185900,4265333639,821,821,821,821,0
20230727,185800,4265333639,821,821,821,821,0
20230727,185700,4265333639,821,821,821,821,0
20230727,185600,4265333639,821,821,821,821,0
20230727,185500,4265333639,821,821,821,821,0
20230727,185400,4265333639,821,821,821,821,0
20230727,185300,4265333639,821,821,821,821,0
20230727,185200,4265333639,821,821,821,821,0
20230727,185100,4265333639,821,821,821,821,0
20230727,185000,4265333639,821,821,821,821,0
20230727,184900,4265333639,821,821,821,821,0
20230727,184800,4265333639,821,821,821,821,0
20230727,184700,4265333639,821,821,821,821,0
20230727,184600,4265333639,821,821,821,821,0
20230727,184500,4265333639,821,821,821,821,0
20230727,184400,4265333639,821,821,821,821,0
20230727,184300,4265333639,821,821,821,821,0
20230727,184200,4265333639,821,821,821,821,72981
20230727,184100,4265333639,821,821,821,821,0
20230727,184000,4265333639,821,821,821,821,0
20230727,183900,4265333639,821,821,821,821,0
20230727,183800,4265333639,821,821,821,821,0
20230727,183700,4265333639,821,821,821,821,0
20230727,183600,4265333639,821,821,821,821,0
20230727,183500,4265333639,821,821,821,821,0
20230727,183400,4265333639,821,821,821,821,0
20230727,183300,4265333639,821,821,821,821,0
20230727,183200,4265333639,821,821,821,821,0
20230727,183100,4265333639,821,821,821,821,0
20230727,183000,4265333639,821,821,821,821,0
20230727,182900,4265333639,821,821,821,821,0
20230727,182800,4265333639,821,821,821,821,0
20230727,182700,4265333639,821,821,821,821,0
20230727,182600,4265333639,821,821,821,821,0
20230727,182500,4265333639,821,821,821,821,0
20230727,182400,4265333639,821,821,821,821,0
20230727,182300,4265333639,821,821,821,821,0
20230727,182200,4265333639,821,821,821,821,0
20230727,182100,4265333639,821,821,821,821,0
20230727,182000,4265333639,821,821,821,821,0
20230727,181900,4265333639,821,821,821,821,0
20230727,181800,4265333639,821,821,821,821,0
20230727,181700,4265333639,821,821,821,821,0
20230727,181600,4265333639,821,821,821,821,0
20230727,181500,4265333639,821,821,821,821,0
20230727,181400,4265333639,821,821,821,821,0
20230727,181300,4265333639,821,821,821,821,0
20230727,181200,4265333639,821,821,821,821,72981
20230727,181100,4265333639,821,821,821,821,0
20230727,181000,4265333639,821,821,821,821,0
20230727,180900,4265333639,821,821,821,821,0
20230727,180800,4265333639,821,821,821,821,0
20230727,180700,4265333639,821,821,821,821,0
20230727,180600,4265333639,821,821,821,821,0
20230727,180500,4265333639,821,821,821,821,0
20230727,180400,4265333639,821,821,821,821,0
20230727,180300,4265333639,821,821,821,821,0
20230727,180200,4265333639,821,821,821,821,0
20230727,180100,4265333639,821,821,821,821,0
20230727,180000,4265333639,821,821,821,821,0
20230727,175900,4265333639,821,821,821,821,0
20230727,175800,4265333639,821,821,821,821,0
20230727,175700,4265333639,821,821,821,821,0
20230727,175600,4265333639,821,821,821,821,0
20230727,175500,4265333639,821,821,821,821,0
20230727,175400,4265333639,821,821,821,821,0
20230727,175300,4265333639,821,821,821,821,0
20230727,175200,4265333639,821,821,821,821,0
20230727,175100,4265333639,821,821,821,821,0
20230727,175000,4265333639,821,821,821,821,0
20230727,174900,4265333639,821,821,821,821,0
20230727,174800,4265333639,821,821,821,821,0
20230727,174700,4265333639,821,821,821,821,0
20230727,174600,4265333639,821,821,821,821,0
20230727,174500,4265333639,821,821,821,821,0
20230727,174400,4265333639,821,821,821,821,0
20230727,174300,4265333639,821,821,821,821,0
20230727,174200,4265333639,821,821,821,821,72981
20230727,174100,4265333639,821,821,821,821,0
20230727,174000,4265333639,821,821,821,821,0
20230727,173900,4265333639,821,821,821,821,0
20230727,173800,4265333639,821,821,821,821,0
20230727,173700,4265333639,821,821,821,821,0
20230727,173600,4265333639,821,821,821,821,0
20230727,173500,4265333639,821,821,821,821,0
20230727,173400,4265333639,821,821,821,821,0
20230727,173300,4265333639,821,821,821,821,0
20230727,173200,4265333639,821,821,821,821,0
20230727,173100,4265333639,821,821,821,821,0
20230727,173000,4265333639,821,821,821,821,0
20230727,172900,4265333639,821,821,821,821,0
20230727,172800,4265333639,821,821,821,821,0
20230727,172700,4265333639,821,821,821,821,0
20230727,172600,4265333639,821,821,821,821,0
20230727,172500,4265333639,821,821,821,821,0
20230727,172400,4265333639,821,821,821,821,0
20230727,172300,4265333639,821,821,821,821,0
20230727,172200,4265333639,821,821,821,821,0
20230727,172100,4265333639,821,821,821,821,0
20230727,172000,4265333639,821,821,821,821,0
20230727,171900,4265333639,821,821,821,821,0
20230727,171800,4265333639,821,821,821,821,0
20230727,171700,4265333639,821,821,821,821,0
20230727,171600,4265333639,821,821,821,821,0
20230727,171500,4265333639,821,821,821,821,0
20230727,171400,4265333639,821,821,821,821,0
20230727,171300,4265333639,821,821,821,821,0
20230727,171200,4265333639,821,821,821,821,72981
20230727,171100,4265333639,821,821,821,821,0
20230727,171000,4265333639,821,821,821,821,0
20230727,170900,4265333639,821,821,821,821,0
20230727,170800,4265333639,821,821,821,821,0
20230727,170700,4265333639,821,821,821,821,0
20230727,170600,4265333639,821,821,821,821,0
20230727,170500,4265333639,821,821,821,821,0
20230727,170400,4265333639,821,821,821,821,0
20230727,170300,4265333639,821,821,821,821,0
20230727,170200,4265333639,821,821,821,821,0
20230727,170100,4265333639,821,821,821,821,0
20230727,170000,4265333639,821,821,821,821,0
20230727,165900,4265333639,821,821,821,821,0
20230727,165800,4265333639,821,821,821,821,0
20230727,165700,4265333639,821,821,821,821,0
20230727,165600,4265333639,821,821,821,821,0
20230727,165500,4265333639,821,821,821,821,0
20230727,165400,4265333639,821,821,821,821,0
20230727,165300,4265333639,821,821,821,821,0
20230727,165200,4265333639,821,821,821,821,0
20230727,165100,4265333639,821,821,821,821,0
20230727,165000,4265333639,821,821,821,821,0
20230727,164900,4265333639,821,821,821,821,0
20230727,164800,4265333639,821,821,821,821,0
20230727,164700,4265333639,821,821,821,821,0
20230727,164600,4265333639,821,821,821,821,0
20230727,164500,4265333639,821,821,821,821,0
20230727,164400,4265333639,821,821,821,821,0
20230727,164300,4265333639,821,821,821,821,0
20230727,164200,4265333639,821,821,821,821,72981
20230727,164100,4265333639,821,821,821,821,0
20230727,164000,4265333639,821,821,821,821,0
20230727,163900,4265333639,821,821,821,821,0
20230727,163800,4265333639,821,821,821,821,0
20230727,163700,4265333639,821,821,821,821,0
20230727,163600,4265333639,821,821,821,821,0
20230727,163500,4265333639,821,821,821,821,0
20230727,163400,4265333639,821,821,821,821,0
20230727,163300,4265333639,821,821,821,821,0
20230727,163200,4265333639,821,821,821,821,0
20230727,163100,4265333639,821,821,821,821,0
20230727,163000,4265333639,821,821,821,821,0
20230727,162900,4265333639,821,821,821,821,0
20230727,162800,4265333639,821,821,821,821,0
20230727,162700,4265333639,821,821,821,821,0
20230727,162600,4265333639,821,821,821,821,0
20230727,162500,4265333639,821,821,821,821,0
20230727,162400,4265333639,821,821,821,821,0
20230727,162300,4265333639,821,821,821,821,0
20230727,162200,4265333639,821,821,821,821,0
20230727,162100,4265333639,821,821,821,821,0
20230727,162000,4265333639,821,821,821,821,0
20230727,161900,4265333639,821,821,821,821,0
20230727,161800,4265333639,821,821,821,821,0
20230727,161700,4265333639,821,821,821,821,0
20230727,161600,4265333639,821,821,821,821,0
20230727,161500,4265333639,821,821,821,821,0
20230727,161400,4265333639,821,821,821,821,0
20230727,161300,4265333639,821,821,821,821,0
20230727,161200,4265333639,821,821,821,821,72981
20230727,161100,4265333639,821,821,821,821,0
20230727,161000,4265333639,821,821,821,821,0
20230727,160900,4265333639,821,821,821,821,0
20230727,160800,4265333639,821,821,821,821,0
20230727,160700,4265333639,821,821,821,821,0
20230727,160600,4265333639,821,821,821,821,0
20230727,160500,4265333639,821,821,821,821,0
20230727,160400,4265333639,821,821,821,821,0
20230727,160300,4265333639,821,821,821,821,0
20230727,160200,4265333639,821,821,821,821,0
20230727,160100,4265333639,821,821,821,821,0
20230727,160000,4265333639,821,821,821,821,0
20230727,155900,4265333639,821,821,821,821,0
20230727,155800,4265333639,821,821,821,821,0
20230727,155700,4265333639,821,821,821,821,0
20230727,155600,4265333639,821,821,821,821,0
20230727,155500,4265333639,821,821,821,821,0
20230727,155400,4265333639,821,821,821,821,0
20230727,155300,4265333639,821,821,821,821,0
20230727,155200,4265333639,821,821,821,821,0
20230727,155100,4265333639,821,821,821,821,0
20230727,155000,4265333639,821,821,821,821,0
20230727,154900,4265333639,821,821,821,821,0
20230727,154800,4265333639,821,821,821,821,0
20230727,154700,4265333639,821,821,821,821,0
20230727,154600,4265333639,821,821,821,821,0
20230727,154500,4265333639,821,821,821,821,0
20230727,154400,4265333639,821,821,821,821,0
20230727,154300,4265333639,821,821,821,821,0
20230727,154200,4265333639,821,821,821,821,72981
20230727,154100,4265333639,821,821,821,821,0
20230727,154000,4265333639,821,821,821,821,0
20230727,153900,4265333639,821,821,821,821,0
20230727,153800,4265333639,821,821,821,821,0
20230727,153700,4265333639,821,821,821,821,0
20230727,153600,4265333639,821,821,821,821,0
20230727,153500,4265333639,821,821,821,821,0
20230727,153400,4265333639,821,821,821,821,0
20230727,153300,4265333639,821,821,821,821,0
20230727,153200,4265333639,821,821,821,821,0
20230727,153100,4265333639,821,821,821,821,0
20230727,153000,4265333639,821,821,821,821,72981
20230727,152900,4205416238,823,823,823,823,0
20230727,152800,4205416238,823,823,823,823,0
20230727,152700,4205416238,823,823,823,823,0
20230727,152600,4205416238,823,823,823,823,0
20230727,152500,4205416238,823,823,823,823,0
20230727,152400,4205416238,823,823,823,823,0
20230727,152300,4205416238,823,823,823,823,0
20230727,152200,4205416238,823,823,823,823,0
20230727,152100,4205416238,823,823,823,823,0
20230727,152000,4205416238,823,823,823,823,0
20230727,151900,4205416238,823,824,825,822,18856
20230727,151800,4189895862,824,824,825,824,5860
20230727,151700,4185063662,824,822,825,821,21321
20230727,151600,4167526117,821,822,822,820,15981
20230727,151500,4154415322,822,821,822,820,7316
20230727,151400,4148409045,821,820,823,820,3821
20230727,151300,4145271582,820,823,823,820,72810
20230727,151200,4085529487,822,823,823,822,12012
20230727,151100,4075655499,823,823,823,822,19458
20230727,151000,4059659148,822,823,824,822,9575
20230727,150900,4051780626,823,823,825,823,33525
20230727,150800,4024166270,824,824,824,824,1032
20230727,150700,4023315902,824,824,825,823,11058
20230727,150600,4014209737,824,824,825,824,2255
20230727,150500,4012351613,824,824,825,824,6893
20230727,150400,4006671681,825,825,825,824,2440
20230727,150300,4004658718,825,825,825,825,220
20230727,150200,4004477218,825,825,825,825,395
20230727,150100,4004151343,825,826,826,825,967
20230727,150000,4003353004,823,825,826,823,12622
20230727,145900,3992951795,825,826,826,825,6002
20230727,145800,3988000143,826,825,826,825,2036
20230727,145700,3986318412,825,825,825,825,1150
20230727,145600,3985369662,825,825,825,825,1636
20230727,145500,3984019962,824,826,826,824,53106
20230727,145400,3940247827,826,827,827,826,16647
20230727,145300,3926496761,827,827,827,827,11736
20230727,145200,3916791089,827,827,828,827,746
20230727,145100,3916173785,826,826,828,825,44039
20230727,145000,3879805131,826,828,828,826,6561
20230727,144900,3874383163,827,826,828,826,1777
20230727,144800,3872913682,826,828,828,826,7265
20230727,144700,3866911526,827,828,828,827,7508
20230727,144600,3860701170,828,828,828,828,889
20230727,144500,3859965078,828,828,828,827,4832
20230727,144400,3855964903,828,828,829,828,1002
20230727,144300,3855135246,829,829,829,828,3474
20230727,144200,3852258518,829,829,829,829,245
20230727,144100,3852055413,828,829,829,828,4103
20230727,144000,3848654146,829,830,830,829,6249
20230727,143900,3843473599,830,830,830,830,3157
20230727,143800,3840853289,830,830,830,830,1238
20230727,143700,3839825749,830,830,831,830,233
20230727,143600,3839632341,830,830,830,830,35
20230727,143500,3839603291,831,831,831,831,1102
20230727,143400,3838687529,831,830,831,828,4066
20230727,143300,3835313628,830,831,831,830,1359
20230727,143200,3834185628,831,831,831,830,2038
20230727,143100,3832492483,831,832,832,831,168
20230727,143000,3832352745,832,832,832,832,439
20230727,142900,3831987497,832,831,832,831,1024
20230727,142800,3831136529,830,833,833,830,4773
20230727,142700,3827173893,833,832,833,832,326
20230727,142600,3826902640,832,832,832,831,1318
20230727,142500,3825807065,832,833,833,832,1940
20230727,142400,3824192577,833,832,833,831,167
20230727,142300,3824053591,831,831,831,831,100
20230727,142200,3823970491,832,833,833,832,110
20230727,142100,3823878961,830,832,832,830,3090
20230727,142000,3821313147,832,833,833,832,11529
20230727,141900,3811709494,833,830,833,830,2006
20230727,141800,3810044203,830,830,830,830,1537
20230727,141700,3808768493,830,831,831,830,17655
20230727,141600,3794106571,831,832,832,831,458
20230727,141500,3793725932,831,832,833,831,10937
20230727,141400,3784627692,833,832,833,832,96
20230727,141300,3784547794,832,832,832,832,1143
20230727,141200,3783596818,833,833,833,833,680
20230727,141100,3783030378,834,832,834,832,417
20230727,141000,3782682813,833,834,834,833,5781
20230727,140900,3777866622,835,835,835,833,852
20230727,140800,3777156533,835,835,835,835,1
20230727,140700,3777155698,835,834,835,834,5858
20230727,140600,3772265926,834,834,834,834,216
20230727,140500,3772085782,832,834,834,832,2046
20230727,140400,3770381984,835,835,835,835,100
20230727,140300,3770298484,834,835,835,834,1117
20230727,140200,3769365889,835,836,836,835,4396
20230727,140100,3765691641,836,836,836,835,55
20230727,140000,3765645662,836,835,836,833,1810
20230727,135900,3764137387,834,835,835,834,788
20230727,135800,3763480192,835,835,835,835,844
20230727,135700,3762775452,835,835,836,835,959
20230727,135600,3761974684,836,835,836,835,1684
20230727,135500,3760567905,835,838,838,835,11609
20230727,135400,3750866285,838,837,838,837,911
20230727,135300,3750103734,837,834,838,834,3212
20230727,135200,3747423016,834,838,838,834,14942
20230727,135100,3734935676,837,838,838,837,4287
20230727,135000,3731346351,838,838,838,837,531
20230727,134900,3730901773,837,837,837,835,5360
20230727,134800,3726420257,837,837,837,835,2422
20230727,134700,3724396143,837,833,837,833,6001
20230727,134600,3719386220,833,833,833,833,923
20230727,134500,3718617361,833,833,833,833,805
20230727,134400,3717946796,833,833,833,833,1094
20230727,134300,3717035494,834,833,834,832,1100
20230727,134200,3716119639,834,833,834,833,3387
20230727,134100,3713297047,834,832,834,832,201
20230727,134000,3713129573,832,832,832,832,7055
20230727,133900,3707259813,833,833,834,833,1842
20230727,133800,3705725401,833,834,834,833,870
20230727,133700,3705000547,834,833,834,833,222
20230727,133600,3704815599,832,832,832,832,200
20230727,133500,3704649199,833,833,833,832,350
20230727,133400,3704357739,835,835,835,834,1215
20230727,133300,3703344414,835,832,835,832,5384
20230727,133200,3698855501,831,831,831,831,123
20230727,133100,3698753288,833,831,833,831,2051
20230727,133000,3697045926,831,831,831,831,8
20230727,132900,3697039278,831,829,831,829,1971
20230727,132800,3695402558,829,831,831,829,3979
20230727,132700,3692102821,831,827,831,826,2453
20230727,132600,3690071177,827,827,827,827,566
20230727,132500,3689603095,827,827,827,827,358
20230727,132400,3689307029,826,826,826,826,16
20230727,132300,3689293813,826,829,829,826,1220
20230727,132200,3688285452,826,826,826,826,20
20230727,132100,3688268932,826,828,828,826,1658
20230727,132000,3686899186,828,828,828,828,500
20230727,131900,3686485186,830,826,830,825,2608
20230727,131800,3684328090,827,828,828,826,5044
20230727,131700,3680159418,828,828,828,827,2459
20230727,131600,3678123486,828,827,828,827,2648
20230727,131500,3675931142,826,828,828,826,1074
20230727,131400,3675043353,826,826,826,824,12614
20230727,131300,3664633852,826,826,826,825,50912
20230727,131200,3622612409,827,830,830,827,18817
20230727,131100,3607045630,830,830,830,828,1579
20230727,131000,3605738070,829,829,829,829,355
20230727,130900,3605443775,829,829,829,829,1
20230727,130800,3605442946,831,831,831,831,5988
20230727,130700,3600466918,831,831,831,829,230
20230727,130600,3600275888,831,831,831,828,593
20230727,130500,3599784604,831,831,831,831,4046
20230727,130400,3596422378,829,829,829,829,311
20230727,130300,3596164559,829,832,832,829,810
20230727,130200,3595492766,832,831,832,831,4812
20230727,130100,3591493844,831,831,834,830,5155
20230727,130000,3587208519,831,830,831,830,458
20230727,125900,3586828340,830,830,830,830,1
20230727,125800,3586827510,830,830,830,830,624
20230727,125700,3586309590,830,831,832,830,20993
20230727,125600,3568883415,831,830,831,829,1832
20230727,125500,3567362872,830,830,830,830,200
20230727,125400,3567196872,830,830,830,830,1
20230727,125300,3567196042,830,830,830,830,0
20230727,125200,3567196042,830,830,830,830,1403
20230727,125100,3566031552,828,828,828,828,622
20230727,125000,3565516536,828,829,829,828,2707
20230727,124900,3563272927,829,830,830,829,1535
20230727,124800,3561998902,830,830,830,830,590
20230727,124700,3561509202,830,831,831,830,110
20230727,124600,3561417892,831,831,831,831,1
20230727,124500,3561417061,828,829,829,828,5383
20230727,124400,3556958589,830,831,831,829,3277
20230727,124300,3554237955,832,832,832,832,1
20230727,124200,3554237123,829,831,831,828,5230
20230727,124100,3549902559,830,831,833,830,1534
20230727,124000,3548628235,833,831,834,830,7406
20230727,123900,3542480839,831,830,831,830,4501
20230727,123800,3538745008,830,831,831,830,3027
20230727,123700,3536232387,831,834,834,831,3991
20230727,123600,3532912365,834,835,835,834,1396
20230727,123500,3531748098,835,834,835,834,267
20230727,123400,3531525390,835,834,835,834,2291
20230727,123300,3529612659,834,835,835,834,500
20230727,123200,3529195658,834,833,836,833,14303
20230727,123100,3517271700,833,830,833,829,3692
20230727,123000,3514203909,829,830,830,829,680
20230727,122900,3513640088,828,828,828,828,0
20230727,122800,3513640088,828,828,828,828,110
20230727,122700,3513549008,828,829,829,827,705
20230727,122600,3512965592,829,830,833,829,4736
20230727,122500,3509026554,830,829,830,829,939
20230727,122400,3508248023,830,831,831,827,581
20230727,122300,3507766064,830,829,831,829,61
20230727,122200,3507715444,829,825,830,825,5150
20230727,122100,3503463747,825,829,829,825,1698
20230727,122000,3502061952,825,830,830,825,5520
20230727,121900,3497506573,830,826,830,824,17161
20230727,121800,3483343266,831,831,831,826,25021
20230727,121700,3462619551,827,827,827,826,1650
20230727,121600,3461255528,826,828,830,826,40133
20230727,121500,3428012409,829,830,832,828,22934
20230727,121400,3408992870,829,828,829,828,6106
20230727,121300,3403931101,828,832,833,828,25561
20230727,121200,3382705391,832,831,833,831,10602
20230727,121100,3373884119,832,831,832,831,4667
20230727,121000,3370003750,832,831,832,830,17060
20230727,120900,3355825905,830,830,830,830,10050
20230727,120800,3347484405,831,829,831,829,1200
20230727,120700,3346488338,830,832,832,829,8205
20230727,120600,3339671617,835,833,835,832,3520
20230727,120500,3336740455,834,834,834,834,2647
20230727,120400,3334532857,835,831,835,829,19041
20230727,120300,3318732772,831,833,833,830,1029
20230727,120200,3317877833,833,834,834,830,25659
20230727,120100,3296538670,834,838,838,834,906
20230727,120000,3295780906,835,839,839,833,25692
20230727,115900,3274331514,842,842,842,842,1602
20230727,115800,3272982630,839,841,842,839,4509
20230727,115700,3269195157,841,841,841,841,453
20230727,115600,3268814184,841,841,841,841,3585
20230727,115500,3265799199,842,841,842,841,1631
20230727,115400,3264426289,837,842,842,837,20465
20230727,115300,3247242974,842,842,842,842,1
20230727,115200,3247242132,842,841,842,841,129
20230727,115100,3247133642,841,841,841,841,1106
20230727,115000,3246203496,841,841,841,841,846
20230727,114900,3245492010,841,842,842,841,8699
20230727,114800,3238175719,842,841,842,841,6166
20230727,114700,3232984651,840,841,841,840,43
20230727,114600,3232948525,841,841,841,841,305
20230727,114500,3232692020,839,838,839,838,2325
20230727,114400,3230742626,839,838,839,838,3808
20230727,114300,3227550623,838,839,839,838,2057
20230727,114200,3225826856,839,839,839,839,11016
20230727,114100,3216584432,839,841,841,839,6812
20230727,114000,3210864862,841,841,841,841,122
20230727,113900,3210762260,842,842,842,842,723
20230727,113800,3210153494,842,840,842,839,2336
20230727,113700,3208191848,840,839,842,839,2695
20230727,113600,3205927246,840,840,840,840,66
20230727,113500,3205871806,840,838,840,838,630
20230727,113400,3205343537,839,838,839,838,934
20230727,113300,3204560817,838,839,841,838,7439
20230727,113200,3198324255,839,840,843,839,12238
20230727,113100,3188044375,840,839,840,839,4779
20230727,113000,3184033015,839,846,849,835,167698
20230727,112900,3043434153,845,849,849,845,9268
20230727,112800,3035595680,843,848,848,843,38397
20230727,112700,3003134612,848,848,848,848,3658
20230727,112600,3000032628,849,854,854,849,3444
20230727,112500,2997108366,850,851,851,850,7917
20230727,112400,2990378816,856,850,856,850,5761
20230727,112300,2985481960,850,850,859,850,54421
20230727,112200,2939191182,850,852,852,850,47311
20230727,112100,2898972414,852,852,852,852,1173
20230727,112000,2897973018,852,853,853,852,5524
20230727,111900,2893265722,852,853,853,852,589
20230727,111800,2892763891,853,853,853,853,313
20230727,111700,2892496902,853,854,854,853,1082
20230727,111600,2891573954,852,857,859,852,8178
20230727,111500,2884578158,857,854,857,854,3094
20230727,111400,2881929765,854,852,854,852,335
20230727,111300,2881643745,852,851,852,851,1082
20230727,111200,2880721963,854,851,854,850,1016
20230727,111100,2879855963,854,854,854,851,26907
20230727,111000,2856949043,854,851,854,851,3273
20230727,110900,2854159862,852,853,853,852,1051
20230727,110800,2853264405,853,854,854,853,6746
20230727,110700,2847506678,857,857,857,857,1
20230727,110600,2847505821,857,857,857,854,2816
20230727,110500,2845097954,856,856,858,856,195
20230727,110400,2844931030,858,856,858,856,3644
20230727,110300,2841811764,856,857,857,855,19424
20230727,110200,2825178314,857,858,858,857,6124
20230727,110100,2819930034,860,860,860,860,13
20230727,110000,2819918854,860,860,860,858,545
20230727,105900,2819450214,860,861,861,860,469
20230727,105800,2819046409,860,858,860,858,4590
20230727,105700,2815099127,857,857,857,857,0
20230727,105600,2815099127,857,859,859,857,1873
20230727,105500,2813493263,859,857,859,857,2626
20230727,105400,2811239069,857,860,860,857,210
20230727,105300,2811059074,857,857,857,857,1120
20230727,105200,2810099234,856,858,858,856,2389
20230727,105100,2808053681,857,858,860,857,3017
20230727,105000,2805459115,860,858,860,857,5532
20230727,104900,2800717451,858,860,860,858,19
20230727,104800,2800701139,860,859,860,858,9598
20230727,104700,2792461531,860,860,861,859,4685
20230727,104600,2788435295,861,861,861,861,1024
20230727,104500,2787553631,861,861,862,861,8351
20230727,104400,2780359829,860,860,860,860,1700
20230727,104300,2778897829,860,860,860,860,3190
20230727,104200,2776154429,860,860,860,860,1015
20230727,104100,2775281529,860,862,862,860,256
20230727,104000,2775061287,862,861,862,860,1304
20230727,103900,2773938173,861,860,861,857,5210
20230727,103800,2769464911,860,861,861,857,3666
20230727,103700,2766316775,861,861,861,860,3076
20230727,103600,2763670449,862,861,862,861,5046
20230727,103500,2759321816,861,863,863,861,6905
20230727,103400,2753365705,863,861,863,861,2793
20230727,103300,2750959059,861,860,862,859,1892
20230727,103200,2749331768,861,861,861,860,816
20230727,103100,2748629393,861,855,861,855,12497
20230727,103000,2737891700,855,855,855,854,1892
20230727,102900,2736275040,855,856,856,855,3723
20230727,102800,2733091225,856,857,857,856,6863
20230727,102700,2727214398,857,858,859,857,444
20230727,102600,2726833477,858,858,859,858,482
20230727,102500,2726419702,857,858,859,857,2623
20230727,102400,2724168162,859,857,859,857,2517
20230727,102300,2722009969,857,854,857,854,5039
20230727,102200,2717699527,853,852,854,852,5777
20230727,102100,2712773079,852,851,852,851,327
20230727,102000,2712494775,851,852,853,851,889
20230727,101900,2711738076,853,852,854,851,948
20230727,101800,2710929588,852,851,853,851,1015
20230727,101700,2710064997,851,850,851,850,111
20230727,101600,2709970537,852,851,852,850,1603
20230727,101500,2708606711,850,851,851,849,192
20230727,101400,2708443391,851,851,851,851,487
20230727,101300,2708028954,849,850,851,848,8498
20230727,101200,2700807391,850,850,850,848,7146
20230727,101100,2694737680,851,850,851,850,461
20230727,101000,2694345827,851,851,851,851,29
20230727,100900,2694321148,851,851,851,850,294
20230727,100800,2694071060,851,848,851,848,2331
20230727,100700,2692090835,848,850,851,847,2391
20230727,100600,2690064718,851,853,853,847,6679
20230727,100500,2684394849,854,851,855,851,2647
20230727,100400,2682131851,851,851,856,850,11006
20230727,100300,2672742228,851,851,853,850,1577
20230727,100200,2671401369,851,850,851,850,4980
20230727,100100,2667167837,850,847,850,841,24890
20230727,100000,2646171551,847,847,850,846,3337
20230727,095900,2643347922,850,848,850,847,2876
20230727,095800,2640909210,850,849,850,849,52
20230727,095700,2640865027,848,848,851,847,3724
20230727,095600,2637709398,848,847,853,847,6902
20230727,095500,2631858387,846,852,853,846,8872
20230727,095400,2624338514,850,850,850,850,1795
20230727,095300,2622812764,851,852,852,851,8478
20230727,095200,2615594148,851,853,853,851,9056
20230727,095100,2607869965,851,851,851,850,14799
20230727,095000,2595289373,851,851,853,849,842
20230727,094900,2594573720,852,852,853,852,9681
20230727,094800,2586325507,852,850,853,845,37577
20230727,094700,2554388809,848,862,862,845,54767
20230727,094600,2507842131,862,863,863,858,8163
20230727,094500,2500831220,862,863,863,859,745
20230727,094400,2500188459,863,864,864,859,8777
20230727,094300,2492631258,862,863,864,862,6531
20230727,094200,2486997524,863,865,865,863,2168
20230727,094100,2485122660,866,862,866,861,39119
20230727,094000,2451354750,863,865,866,863,5797
20230727,093900,2446346637,865,860,865,859,32263
20230727,093800,2418542725,861,865,865,861,4989
20230727,093700,2414245417,865,862,865,861,382
20230727,093600,2413916243,862,866,868,861,14921
20230727,093500,2401050440,866,864,866,864,29636
20230727,093400,2375416999,864,865,868,861,102124
20230727,093300,2287176456,868,872,872,865,99339
20230727,093200,2201031017,872,871,874,869,67388
20230727,093100,2142402573,873,871,873,869,24465
20230727,093000,2121097741,872,873,875,870,61485
20230727,092900,2067538704,875,873,876,873,19414
20230727,092800,2050573245,873,878,878,871,26469
20230727,092700,2027469786,873,879,884,873,67387
20230727,092600,1968480305,879,882,887,879,37558
20230727,092500,1935349562,882,883,888,882,11972
20230727,092400,1924758331,883,887,887,880,30893
20230727,092300,1897449820,885,882,887,882,31281
20230727,092200,1869763076,883,887,888,883,15013
20230727,092100,1856443254,885,883,887,880,9163
20230727,092000,1848331203,885,880,887,880,39226
20230727,091900,1813690971,880,880,883,878,23852
20230727,091800,1792685019,883,879,884,876,36803
20230727,091700,1760313902,880,885,888,876,55665
20230727,091600,1711308393,885,890,891,880,74283
20230727,091500,1645493614,888,882,890,877,97419
20230727,091400,1559197889,882,878,882,876,20694
20230727,091300,1541012054,878,881,884,875,39604
20230727,091200,1506200302,881,887,888,879,84344
20230727,091100,1431624527,887,883,888,879,82299
20230727,091000,1358684420,881,872,889,872,108328
20230727,090900,1263098469,872,878,878,871,25641
20230727,090800,1240716964,878,877,880,873,60111
20230727,090700,1187948178,878,878,881,871,48795
20230727,090600,1145256523,881,874,883,872,87531
20230727,090500,1068406448,875,880,882,869,83705
20230727,090400,995332085,880,872,896,868,188524
20230727,090300,828972341,876,879,885,870,186606
20230727,090200,665240455,879,876,880,861,221398
20230727,090100,472176512,876,868,891,838,298642
20230727,090000,210058265,871,822,882,822,234782