stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,205400,4579718298,1287,1287,1287,1287,28471
20230727,205300,4579718298,1287,1287,1287,1287,0
20230727,205200,4579718298,1287,1287,1287,1287,0
20230727,205100,4579718298,1287,1287,1287,1287,0
20230727,205000,4579718298,1287,1287,1287,1287,0
20230727,204900,4579718298,1287,1287,1287,1287,0
20230727,204800,4579718298,1287,1287,1287,1287,0
20230727,204700,4579718298,1287,1287,1287,1287,0
20230727,204600,4579718298,1287,1287,1287,1287,0
20230727,204500,4579718298,1287,1287,1287,1287,0
20230727,204400,4579718298,1287,1287,1287,1287,0
20230727,204300,4579718298,1287,1287,1287,1287,0
20230727,204200,4579718298,1287,1287,1287,1287,0
20230727,204100,4579718298,1287,1287,1287,1287,0
20230727,204000,4579718298,1287,1287,1287,1287,0
20230727,203900,4579718298,1287,1287,1287,1287,0
20230727,203800,4579718298,1287,1287,1287,1287,0
20230727,203700,4579718298,1287,1287,1287,1287,0
20230727,203600,4579718298,1287,1287,1287,1287,0
20230727,203500,4579718298,1287,1287,1287,1287,0
20230727,203400,4579718298,1287,1287,1287,1287,0
20230727,203300,4579718298,1287,1287,1287,1287,0
20230727,203200,4579718298,1287,1287,1287,1287,0
20230727,203100,4579718298,1287,1287,1287,1287,0
20230727,203000,4579718298,1287,1287,1287,1287,0
20230727,202900,4579718298,1287,1287,1287,1287,0
20230727,202800,4579718298,1287,1287,1287,1287,0
20230727,202700,4579718298,1287,1287,1287,1287,0
20230727,202600,4579718298,1287,1287,1287,1287,0
20230727,202500,4579718298,1287,1287,1287,1287,0
20230727,202400,4579718298,1287,1287,1287,1287,28471
20230727,202300,4579718298,1287,1287,1287,1287,0
20230727,202200,4579718298,1287,1287,1287,1287,0
20230727,202100,4579718298,1287,1287,1287,1287,0
20230727,202000,4579718298,1287,1287,1287,1287,0
20230727,201900,4579718298,1287,1287,1287,1287,0
20230727,201800,4579718298,1287,1287,1287,1287,0
20230727,201700,4579718298,1287,1287,1287,1287,0
20230727,201600,4579718298,1287,1287,1287,1287,0
20230727,201500,4579718298,1287,1287,1287,1287,0
20230727,201400,4579718298,1287,1287,1287,1287,0
20230727,201300,4579718298,1287,1287,1287,1287,0
20230727,201200,4579718298,1287,1287,1287,1287,0
20230727,201100,4579718298,1287,1287,1287,1287,0
20230727,201000,4579718298,1287,1287,1287,1287,0
20230727,200900,4579718298,1287,1287,1287,1287,0
20230727,200800,4579718298,1287,1287,1287,1287,0
20230727,200700,4579718298,1287,1287,1287,1287,0
20230727,200600,4579718298,1287,1287,1287,1287,0
20230727,200500,4579718298,1287,1287,1287,1287,0
20230727,200400,4579718298,1287,1287,1287,1287,0
20230727,200300,4579718298,1287,1287,1287,1287,0
20230727,200200,4579718298,1287,1287,1287,1287,0
20230727,200100,4579718298,1287,1287,1287,1287,0
20230727,200000,4579718298,1287,1287,1287,1287,0
20230727,195900,4579718298,1287,1287,1287,1287,0
20230727,195800,4579718298,1287,1287,1287,1287,0
20230727,195700,4579718298,1287,1287,1287,1287,0
20230727,195600,4579718298,1287,1287,1287,1287,0
20230727,195500,4579718298,1287,1287,1287,1287,0
20230727,195400,4579718298,1287,1287,1287,1287,28471
20230727,195300,4579718298,1287,1287,1287,1287,0
20230727,195200,4579718298,1287,1287,1287,1287,0
20230727,195100,4579718298,1287,1287,1287,1287,0
20230727,195000,4579718298,1287,1287,1287,1287,0
20230727,194900,4579718298,1287,1287,1287,1287,0
20230727,194800,4579718298,1287,1287,1287,1287,0
20230727,194700,4579718298,1287,1287,1287,1287,0
20230727,194600,4579718298,1287,1287,1287,1287,0
20230727,194500,4579718298,1287,1287,1287,1287,0
20230727,194400,4579718298,1287,1287,1287,1287,0
20230727,194300,4579718298,1287,1287,1287,1287,0
20230727,194200,4579718298,1287,1287,1287,1287,0
20230727,194100,4579718298,1287,1287,1287,1287,0
20230727,194000,4579718298,1287,1287,1287,1287,0
20230727,193900,4579718298,1287,1287,1287,1287,0
20230727,193800,4579718298,1287,1287,1287,1287,0
20230727,193700,4579718298,1287,1287,1287,1287,0
20230727,193600,4579718298,1287,1287,1287,1287,0
20230727,193500,4579718298,1287,1287,1287,1287,0
20230727,193400,4579718298,1287,1287,1287,1287,0
20230727,193300,4579718298,1287,1287,1287,1287,0
20230727,193200,4579718298,1287,1287,1287,1287,0
20230727,193100,4579718298,1287,1287,1287,1287,0
20230727,193000,4579718298,1287,1287,1287,1287,0
20230727,192900,4579718298,1287,1287,1287,1287,0
20230727,192800,4579718298,1287,1287,1287,1287,0
20230727,192700,4579718298,1287,1287,1287,1287,0
20230727,192600,4579718298,1287,1287,1287,1287,0
20230727,192500,4579718298,1287,1287,1287,1287,0
20230727,192400,4579718298,1287,1287,1287,1287,28471
20230727,192300,4579718298,1287,1287,1287,1287,0
20230727,192200,4579718298,1287,1287,1287,1287,0
20230727,192100,4579718298,1287,1287,1287,1287,0
20230727,192000,4579718298,1287,1287,1287,1287,0
20230727,191900,4579718298,1287,1287,1287,1287,0
20230727,191800,4579718298,1287,1287,1287,1287,0
20230727,191700,4579718298,1287,1287,1287,1287,0
20230727,191600,4579718298,1287,1287,1287,1287,0
20230727,191500,4579718298,1287,1287,1287,1287,0
20230727,191400,4579718298,1287,1287,1287,1287,0
20230727,191300,4579718298,1287,1287,1287,1287,0
20230727,191200,4579718298,1287,1287,1287,1287,0
20230727,191100,4579718298,1287,1287,1287,1287,0
20230727,191000,4579718298,1287,1287,1287,1287,0
20230727,190900,4579718298,1287,1287,1287,1287,0
20230727,190800,4579718298,1287,1287,1287,1287,0
20230727,190700,4579718298,1287,1287,1287,1287,0
20230727,190600,4579718298,1287,1287,1287,1287,0
20230727,190500,4579718298,1287,1287,1287,1287,0
20230727,190400,4579718298,1287,1287,1287,1287,0
20230727,190300,4579718298,1287,1287,1287,1287,0
20230727,190200,4579718298,1287,1287,1287,1287,0
20230727,190100,4579718298,1287,1287,1287,1287,0
20230727,190000,4579718298,1287,1287,1287,1287,0
20230727,185900,4579718298,1287,1287,1287,1287,0
20230727,185800,4579718298,1287,1287,1287,1287,0
20230727,185700,4579718298,1287,1287,1287,1287,0
20230727,185600,4579718298,1287,1287,1287,1287,0
20230727,185500,4579718298,1287,1287,1287,1287,0
20230727,185400,4579718298,1287,1287,1287,1287,28471
20230727,185300,4579718298,1287,1287,1287,1287,0
20230727,185200,4579718298,1287,1287,1287,1287,0
20230727,185100,4579718298,1287,1287,1287,1287,0
20230727,185000,4579718298,1287,1287,1287,1287,0
20230727,184900,4579718298,1287,1287,1287,1287,0
20230727,184800,4579718298,1287,1287,1287,1287,0
20230727,184700,4579718298,1287,1287,1287,1287,0
20230727,184600,4579718298,1287,1287,1287,1287,0
20230727,184500,4579718298,1287,1287,1287,1287,0
20230727,184400,4579718298,1287,1287,1287,1287,0
20230727,184300,4579718298,1287,1287,1287,1287,0
20230727,184200,4579718298,1287,1287,1287,1287,0
20230727,184100,4579718298,1287,1287,1287,1287,0
20230727,184000,4579718298,1287,1287,1287,1287,0
20230727,183900,4579718298,1287,1287,1287,1287,0
20230727,183800,4579718298,1287,1287,1287,1287,0
20230727,183700,4579718298,1287,1287,1287,1287,0
20230727,183600,4579718298,1287,1287,1287,1287,0
20230727,183500,4579718298,1287,1287,1287,1287,0
20230727,183400,4579718298,1287,1287,1287,1287,0
20230727,183300,4579718298,1287,1287,1287,1287,0
20230727,183200,4579718298,1287,1287,1287,1287,0
20230727,183100,4579718298,1287,1287,1287,1287,0
20230727,183000,4579718298,1287,1287,1287,1287,0
20230727,182900,4579718298,1287,1287,1287,1287,0
20230727,182800,4579718298,1287,1287,1287,1287,0
20230727,182700,4579718298,1287,1287,1287,1287,0
20230727,182600,4579718298,1287,1287,1287,1287,0
20230727,182500,4579718298,1287,1287,1287,1287,0
20230727,182400,4579718298,1287,1287,1287,1287,28471
20230727,182300,4579718298,1287,1287,1287,1287,0
20230727,182200,4579718298,1287,1287,1287,1287,0
20230727,182100,4579718298,1287,1287,1287,1287,0
20230727,182000,4579718298,1287,1287,1287,1287,0
20230727,181900,4579718298,1287,1287,1287,1287,0
20230727,181800,4579718298,1287,1287,1287,1287,0
20230727,181700,4579718298,1287,1287,1287,1287,0
20230727,181600,4579718298,1287,1287,1287,1287,0
20230727,181500,4579718298,1287,1287,1287,1287,0
20230727,181400,4579718298,1287,1287,1287,1287,0
20230727,181300,4579718298,1287,1287,1287,1287,0
20230727,181200,4579718298,1287,1287,1287,1287,0
20230727,181100,4579718298,1287,1287,1287,1287,0
20230727,181000,4579718298,1287,1287,1287,1287,0
20230727,180900,4579718298,1287,1287,1287,1287,0
20230727,180800,4579718298,1287,1287,1287,1287,0
20230727,180700,4579718298,1287,1287,1287,1287,0
20230727,180600,4579718298,1287,1287,1287,1287,0
20230727,180500,4579718298,1287,1287,1287,1287,0
20230727,180400,4579718298,1287,1287,1287,1287,0
20230727,180300,4579718298,1287,1287,1287,1287,0
20230727,180200,4579718298,1287,1287,1287,1287,0
20230727,180100,4579718298,1287,1287,1287,1287,0
20230727,180000,4579718298,1287,1287,1287,1287,0
20230727,175900,4579718298,1287,1287,1287,1287,0
20230727,175800,4579718298,1287,1287,1287,1287,0
20230727,175700,4579718298,1287,1287,1287,1287,0
20230727,175600,4579718298,1287,1287,1287,1287,0
20230727,175500,4579718298,1287,1287,1287,1287,0
20230727,175400,4579718298,1287,1287,1287,1287,28471
20230727,175300,4579718298,1287,1287,1287,1287,0
20230727,175200,4579718298,1287,1287,1287,1287,0
20230727,175100,4579718298,1287,1287,1287,1287,0
20230727,175000,4579718298,1287,1287,1287,1287,0
20230727,174900,4579718298,1287,1287,1287,1287,0
20230727,174800,4579718298,1287,1287,1287,1287,0
20230727,174700,4579718298,1287,1287,1287,1287,0
20230727,174600,4579718298,1287,1287,1287,1287,0
20230727,174500,4579718298,1287,1287,1287,1287,0
20230727,174400,4579718298,1287,1287,1287,1287,0
20230727,174300,4579718298,1287,1287,1287,1287,0
20230727,174200,4579718298,1287,1287,1287,1287,0
20230727,174100,4579718298,1287,1287,1287,1287,0
20230727,174000,4579718298,1287,1287,1287,1287,0
20230727,173900,4579718298,1287,1287,1287,1287,0
20230727,173800,4579718298,1287,1287,1287,1287,0
20230727,173700,4579718298,1287,1287,1287,1287,0
20230727,173600,4579718298,1287,1287,1287,1287,0
20230727,173500,4579718298,1287,1287,1287,1287,0
20230727,173400,4579718298,1287,1287,1287,1287,0
20230727,173300,4579718298,1287,1287,1287,1287,0
20230727,173200,4579718298,1287,1287,1287,1287,0
20230727,173100,4579718298,1287,1287,1287,1287,0
20230727,173000,4579718298,1287,1287,1287,1287,0
20230727,172900,4579718298,1287,1287,1287,1287,0
20230727,172800,4579718298,1287,1287,1287,1287,0
20230727,172700,4579718298,1287,1287,1287,1287,0
20230727,172600,4579718298,1287,1287,1287,1287,0
20230727,172500,4579718298,1287,1287,1287,1287,0
20230727,172400,4579718298,1287,1287,1287,1287,28471
20230727,172300,4579718298,1287,1287,1287,1287,0
20230727,172200,4579718298,1287,1287,1287,1287,0
20230727,172100,4579718298,1287,1287,1287,1287,0
20230727,172000,4579718298,1287,1287,1287,1287,0
20230727,171900,4579718298,1287,1287,1287,1287,0
20230727,171800,4579718298,1287,1287,1287,1287,0
20230727,171700,4579718298,1287,1287,1287,1287,0
20230727,171600,4579718298,1287,1287,1287,1287,0
20230727,171500,4579718298,1287,1287,1287,1287,0
20230727,171400,4579718298,1287,1287,1287,1287,0
20230727,171300,4579718298,1287,1287,1287,1287,0
20230727,171200,4579718298,1287,1287,1287,1287,0
20230727,171100,4579718298,1287,1287,1287,1287,0
20230727,171000,4579718298,1287,1287,1287,1287,0
20230727,170900,4579718298,1287,1287,1287,1287,0
20230727,170800,4579718298,1287,1287,1287,1287,0
20230727,170700,4579718298,1287,1287,1287,1287,0
20230727,170600,4579718298,1287,1287,1287,1287,0
20230727,170500,4579718298,1287,1287,1287,1287,0
20230727,170400,4579718298,1287,1287,1287,1287,0
20230727,170300,4579718298,1287,1287,1287,1287,0
20230727,170200,4579718298,1287,1287,1287,1287,0
20230727,170100,4579718298,1287,1287,1287,1287,0
20230727,170000,4579718298,1287,1287,1287,1287,0
20230727,165900,4579718298,1287,1287,1287,1287,0
20230727,165800,4579718298,1287,1287,1287,1287,0
20230727,165700,4579718298,1287,1287,1287,1287,0
20230727,165600,4579718298,1287,1287,1287,1287,0
20230727,165500,4579718298,1287,1287,1287,1287,0
20230727,165400,4579718298,1287,1287,1287,1287,28471
20230727,165300,4579718298,1287,1287,1287,1287,0
20230727,165200,4579718298,1287,1287,1287,1287,0
20230727,165100,4579718298,1287,1287,1287,1287,0
20230727,165000,4579718298,1287,1287,1287,1287,0
20230727,164900,4579718298,1287,1287,1287,1287,0
20230727,164800,4579718298,1287,1287,1287,1287,0
20230727,164700,4579718298,1287,1287,1287,1287,0
20230727,164600,4579718298,1287,1287,1287,1287,0
20230727,164500,4579718298,1287,1287,1287,1287,0
20230727,164400,4579718298,1287,1287,1287,1287,0
20230727,164300,4579718298,1287,1287,1287,1287,0
20230727,164200,4579718298,1287,1287,1287,1287,0
20230727,164100,4579718298,1287,1287,1287,1287,0
20230727,164000,4579718298,1287,1287,1287,1287,0
20230727,163900,4579718298,1287,1287,1287,1287,0
20230727,163800,4579718298,1287,1287,1287,1287,0
20230727,163700,4579718298,1287,1287,1287,1287,0
20230727,163600,4579718298,1287,1287,1287,1287,0
20230727,163500,4579718298,1287,1287,1287,1287,0
20230727,163400,4579718298,1287,1287,1287,1287,0
20230727,163300,4579718298,1287,1287,1287,1287,0
20230727,163200,4579718298,1287,1287,1287,1287,0
20230727,163100,4579718298,1287,1287,1287,1287,0
20230727,163000,4579718298,1287,1287,1287,1287,0
20230727,162900,4579718298,1287,1287,1287,1287,0
20230727,162800,4579718298,1287,1287,1287,1287,0
20230727,162700,4579718298,1287,1287,1287,1287,0
20230727,162600,4579718298,1287,1287,1287,1287,0
20230727,162500,4579718298,1287,1287,1287,1287,0
20230727,162400,4579718298,1287,1287,1287,1287,28471
20230727,162300,4579718298,1287,1287,1287,1287,0
20230727,162200,4579718298,1287,1287,1287,1287,0
20230727,162100,4579718298,1287,1287,1287,1287,0
20230727,162000,4579718298,1287,1287,1287,1287,0
20230727,161900,4579718298,1287,1287,1287,1287,0
20230727,161800,4579718298,1287,1287,1287,1287,0
20230727,161700,4579718298,1287,1287,1287,1287,0
20230727,161600,4579718298,1287,1287,1287,1287,0
20230727,161500,4579718298,1287,1287,1287,1287,0
20230727,161400,4579718298,1287,1287,1287,1287,0
20230727,161300,4579718298,1287,1287,1287,1287,0
20230727,161200,4579718298,1287,1287,1287,1287,0
20230727,161100,4579718298,1287,1287,1287,1287,0
20230727,161000,4579718298,1287,1287,1287,1287,0
20230727,160900,4579718298,1287,1287,1287,1287,0
20230727,160800,4579718298,1287,1287,1287,1287,0
20230727,160700,4579718298,1287,1287,1287,1287,0
20230727,160600,4579718298,1287,1287,1287,1287,0
20230727,160500,4579718298,1287,1287,1287,1287,0
20230727,160400,4579718298,1287,1287,1287,1287,0
20230727,160300,4579718298,1287,1287,1287,1287,0
20230727,160200,4579718298,1287,1287,1287,1287,0
20230727,160100,4579718298,1287,1287,1287,1287,0
20230727,160000,4579718298,1287,1287,1287,1287,0
20230727,155900,4579718298,1287,1287,1287,1287,0
20230727,155800,4579718298,1287,1287,1287,1287,0
20230727,155700,4579718298,1287,1287,1287,1287,0
20230727,155600,4579718298,1287,1287,1287,1287,0
20230727,155500,4579718298,1287,1287,1287,1287,0
20230727,155400,4579718298,1287,1287,1287,1287,28471
20230727,155300,4579718298,1287,1287,1287,1287,0
20230727,155200,4579718298,1287,1287,1287,1287,0
20230727,155100,4579718298,1287,1287,1287,1287,0
20230727,155000,4579718298,1287,1287,1287,1287,0
20230727,154900,4579718298,1287,1287,1287,1287,0
20230727,154800,4579718298,1287,1287,1287,1287,0
20230727,154700,4579718298,1287,1287,1287,1287,0
20230727,154600,4579718298,1287,1287,1287,1287,0
20230727,154500,4579718298,1287,1287,1287,1287,0
20230727,154400,4579718298,1287,1287,1287,1287,0
20230727,154300,4579718298,1287,1287,1287,1287,0
20230727,154200,4579718298,1287,1287,1287,1287,0
20230727,154100,4579718298,1287,1287,1287,1287,0
20230727,154000,4579718298,1287,1287,1287,1287,0
20230727,153900,4579718298,1287,1287,1287,1287,0
20230727,153800,4579718298,1287,1287,1287,1287,0
20230727,153700,4579718298,1287,1287,1287,1287,0
20230727,153600,4579718298,1287,1287,1287,1287,0
20230727,153500,4579718298,1287,1287,1287,1287,0
20230727,153400,4579718298,1287,1287,1287,1287,0
20230727,153300,4579718298,1287,1287,1287,1287,0
20230727,153200,4579718298,1287,1287,1287,1287,0
20230727,153100,4579718298,1287,1287,1287,1287,0
20230727,153000,4579718298,1287,1287,1287,1287,28471
20230727,152900,4543076121,1287,1287,1287,1287,0
20230727,152800,4543076121,1287,1287,1287,1287,0
20230727,152700,4543076121,1287,1287,1287,1287,0
20230727,152600,4543076121,1287,1287,1287,1287,0
20230727,152500,4543076121,1287,1287,1287,1287,0
20230727,152400,4543076121,1287,1287,1287,1287,0
20230727,152300,4543076121,1287,1287,1287,1287,0
20230727,152200,4543076121,1287,1287,1287,1287,0
20230727,152100,4543076121,1287,1287,1287,1287,0
20230727,152000,4543076121,1287,1287,1287,1287,0
20230727,151900,4543076121,1287,1285,1287,1284,21989
20230727,151800,4514831084,1285,1285,1285,1284,4527
20230727,151700,4509016716,1285,1287,1287,1285,2760
20230727,151600,4505468269,1287,1289,1289,1287,7736
20230727,151500,4495509066,1289,1290,1290,1289,1157
20230727,151400,4494017600,1290,1289,1290,1288,5032
20230727,151300,4487530322,1289,1289,1289,1287,2350
20230727,151200,4484502369,1289,1287,1289,1286,77
20230727,151100,4484403211,1287,1286,1287,1286,430
20230727,151000,4483850181,1286,1284,1289,1284,44492
20230727,150900,4426538780,1285,1286,1287,1285,18507
20230727,150800,4402753866,1286,1285,1286,1285,65
20230727,150700,4402670330,1284,1286,1287,1284,6925
20230727,150600,4393774969,1286,1286,1287,1286,2363
20230727,150500,4390736149,1286,1288,1288,1286,2431
20230727,150400,4387607730,1287,1287,1288,1287,5290
20230727,150300,4380798238,1287,1284,1288,1282,7586
20230727,150200,4371053390,1284,1285,1288,1282,8911
20230727,150100,4359611952,1288,1285,1288,1285,3477
20230727,150000,4355144004,1285,1288,1288,1285,10035
20230727,145900,4342248930,1285,1289,1289,1285,10258
20230727,145800,4329065007,1289,1288,1289,1286,3410
20230727,145700,4324675269,1289,1289,1289,1288,3730
20230727,145600,4319867924,1290,1290,1290,1290,253
20230727,145500,4319541554,1290,1289,1290,1289,4049
20230727,145400,4314318934,1290,1291,1291,1286,2437
20230727,145300,4311179250,1291,1289,1291,1288,3328
20230727,145200,4306889214,1289,1289,1289,1288,375
20230727,145100,4306406209,1289,1289,1289,1289,1933
20230727,145000,4303914572,1289,1290,1290,1289,707
20230727,144900,4303003096,1290,1290,1290,1288,1511
20230727,144800,4301054916,1290,1290,1290,1288,1143
20230727,144700,4299582027,1290,1289,1290,1289,5244
20230727,144600,4292820440,1290,1290,1292,1289,2021
20230727,144500,4290213345,1290,1292,1293,1290,1498
20230727,144400,4288278069,1294,1294,1294,1293,2418
20230727,144300,4285149810,1295,1295,1295,1295,716
20230727,144200,4284222590,1295,1294,1295,1294,709
20230727,144100,4283305139,1294,1295,1295,1294,795
20230727,144000,4282275922,1296,1295,1296,1295,3529
20230727,143900,4277705842,1295,1294,1295,1293,7742
20230727,143800,4267687622,1294,1293,1294,1292,797
20230727,143700,4266657112,1294,1292,1294,1290,18176
20230727,143600,4243178931,1292,1292,1292,1292,151
20230727,143500,4242983839,1293,1293,1293,1290,12306
20230727,143400,4227102428,1292,1293,1294,1292,8532
20230727,143300,4216078497,1293,1294,1294,1293,11570
20230727,143200,4201112817,1295,1295,1295,1294,11211
20230727,143100,4186595485,1297,1295,1297,1295,259
20230727,143000,4186259564,1297,1297,1298,1295,4506
20230727,142900,4180415328,1297,1297,1298,1295,9732
20230727,142800,4167805575,1298,1298,1298,1298,10
20230727,142700,4167792595,1298,1296,1299,1296,242
20230727,142600,4167478340,1296,1298,1299,1296,14229
20230727,142500,4149031657,1298,1298,1299,1297,533
20230727,142400,4148340186,1297,1297,1299,1297,2235
20230727,142300,4145441277,1298,1299,1300,1298,2541
20230727,142200,4142143017,1299,1300,1300,1299,78
20230727,142100,4142041666,1300,1299,1300,1298,624
20230727,142000,4141231057,1299,1300,1300,1299,872
20230727,141900,4140097507,1300,1300,1303,1300,1067
20230727,141800,4138710372,1302,1301,1303,1301,782
20230727,141700,4137692870,1302,1303,1303,1302,1720
20230727,141600,4135452793,1303,1300,1303,1299,31069
20230727,141500,4095003091,1299,1299,1300,1298,8550
20230727,141400,4083901576,1300,1302,1302,1300,522
20230727,141300,4083222917,1302,1302,1302,1302,881
20230727,141200,4082075855,1302,1299,1302,1299,1074
20230727,141100,4080678242,1298,1299,1302,1298,3603
20230727,141000,4075998576,1299,1302,1302,1299,6649
20230727,140900,4067360005,1302,1301,1303,1301,381
20230727,140800,4066864317,1301,1303,1303,1299,6555
20230727,140700,4058343604,1301,1302,1303,1301,1258
20230727,140600,4056706251,1302,1301,1303,1301,728
20230727,140500,4055758812,1303,1304,1304,1300,24108
20230727,140400,4024411121,1304,1304,1304,1303,280
20230727,140300,4024046201,1304,1302,1304,1301,3240
20230727,140200,4019827146,1303,1304,1304,1302,313
20230727,140100,4019419573,1302,1304,1304,1302,204
20230727,140000,4019153957,1304,1304,1304,1301,674
20230727,135900,4018275097,1304,1303,1305,1301,6766
20230727,135800,4009463907,1302,1303,1304,1302,2457
20230727,135700,4006263671,1303,1304,1304,1303,290
20230727,135600,4005885591,1304,1305,1305,1304,56
20230727,135500,4005812561,1305,1306,1306,1303,209
20230727,135400,4005540066,1306,1306,1307,1305,343
20230727,135300,4005092244,1306,1307,1307,1304,1184
20230727,135200,4003547927,1307,1304,1307,1304,774
20230727,135100,4002536342,1304,1308,1308,1304,13
20230727,135000,4002519360,1308,1308,1308,1304,1089
20230727,134900,4001099168,1304,1308,1308,1304,2564
20230727,134800,3997750578,1305,1306,1308,1305,5713
20230727,134700,3990294597,1306,1305,1307,1305,1620
20230727,134600,3988179801,1305,1307,1307,1305,505
20230727,134500,3987520766,1305,1302,1307,1302,1566
20230727,134400,3985476711,1302,1305,1307,1302,837
20230727,134300,3984385745,1305,1307,1307,1305,46
20230727,134200,3984325703,1305,1308,1308,1301,15986
20230727,134100,3963491303,1307,1309,1309,1307,4502
20230727,134000,3957606495,1307,1308,1309,1306,1710
20230727,133900,3955369692,1306,1309,1309,1306,1152
20230727,133800,3953865162,1306,1309,1309,1306,2232
20230727,133700,3950945867,1307,1309,1309,1307,862
20230727,133600,3949819117,1309,1309,1309,1308,373
20230727,133500,3949331227,1309,1309,1309,1308,35
20230727,133400,3949285442,1309,1310,1310,1308,4919
20230727,133300,3942845736,1310,1309,1310,1309,113
20230727,133200,3942697738,1311,1309,1311,1309,3707
20230727,133100,3937845132,1309,1307,1309,1304,2807
20230727,133000,3934180614,1308,1305,1308,1304,37741
20230727,132900,3884927442,1305,1303,1305,1303,1183
20230727,132800,3883385698,1303,1303,1304,1303,281
20230727,132700,3883019553,1304,1302,1304,1302,2453
20230727,132600,3879825133,1304,1303,1305,1302,6030
20230727,132500,3871972970,1305,1305,1306,1304,3290
20230727,132400,3867682193,1305,1304,1305,1304,1168
20230727,132300,3866158023,1305,1304,1305,1304,2968
20230727,132200,3862285744,1304,1306,1306,1304,2634
20230727,132100,3858848819,1306,1306,1306,1305,572
20230727,132000,3858102221,1306,1307,1307,1306,624
20230727,131900,3857287099,1308,1308,1308,1305,3469
20230727,131800,3852755958,1308,1309,1310,1308,2677
20230727,131700,3849251165,1310,1311,1311,1310,579
20230727,131600,3848492623,1311,1311,1312,1309,891
20230727,131500,3847323820,1311,1309,1313,1309,11905
20230727,131400,3831717984,1309,1309,1309,1308,1423
20230727,131300,3829855278,1309,1306,1310,1306,5157
20230727,131200,3823113333,1306,1304,1307,1304,15372
20230727,131100,3803044992,1305,1305,1305,1305,411
20230727,131000,3802508637,1304,1304,1304,1304,1900
20230727,130900,3800031037,1304,1303,1304,1303,2629
20230727,130800,3796604989,1302,1304,1305,1302,8433
20230727,130700,3785618579,1304,1305,1306,1304,16685
20230727,130600,3763842801,1303,1306,1306,1303,6349
20230727,130500,3755561815,1304,1305,1305,1304,315
20230727,130400,3755150790,1305,1305,1305,1305,900
20230727,130300,3753976290,1305,1305,1305,1305,10
20230727,130200,3753963240,1305,1307,1307,1305,1012
20230727,130100,3752641336,1307,1308,1309,1307,999
20230727,130000,3751335272,1308,1309,1309,1305,3590
20230727,125900,3746642218,1309,1309,1310,1309,1252
20230727,125800,3745002305,1310,1310,1310,1310,56
20230727,125700,3744928945,1310,1303,1310,1303,3457
20230727,125600,3740410234,1307,1304,1307,1303,4547
20230727,125500,3734482354,1303,1304,1304,1303,1971
20230727,125400,3731912596,1305,1305,1305,1303,2232
20230727,125300,3729002124,1305,1304,1307,1303,2299
20230727,125200,3726004301,1303,1308,1310,1303,14202
20230727,125100,3707481895,1308,1308,1308,1308,155
20230727,125000,3707279155,1308,1309,1309,1308,1566
20230727,124900,3705229927,1308,1311,1311,1308,781
20230727,124800,3704206879,1311,1311,1311,1311,521
20230727,124700,3703523848,1311,1311,1312,1311,100
20230727,124600,3703392697,1312,1312,1312,1312,44
20230727,124500,3703334969,1305,1305,1312,1305,8257
20230727,124400,3692524414,1305,1305,1306,1305,4455
20230727,124300,3686710589,1307,1307,1308,1306,3552
20230727,124200,3682068585,1307,1308,1308,1307,648
20230727,124100,3681221124,1307,1307,1307,1307,137
20230727,124000,3681042065,1307,1307,1307,1305,4651
20230727,123900,3674967011,1308,1309,1309,1308,1650
20230727,123800,3672807280,1309,1309,1309,1309,1256
20230727,123700,3671163176,1311,1311,1311,1310,5365
20230727,123600,3664131488,1310,1310,1310,1310,3106
20230727,123500,3660062628,1310,1310,1310,1309,1073
20230727,123400,3658657110,1310,1310,1311,1309,4188
20230727,123300,3653174529,1310,1311,1311,1310,2594
20230727,123200,3649774355,1311,1309,1311,1309,7206
20230727,123100,3640331642,1309,1308,1309,1307,1185
20230727,123000,3638781740,1308,1309,1310,1308,766
20230727,122900,3637779530,1309,1311,1311,1309,151
20230727,122800,3637581769,1312,1310,1312,1310,1542
20230727,122700,3635561198,1312,1312,1313,1310,1532
20230727,122600,3633552542,1311,1311,1311,1311,1333
20230727,122500,3631804979,1313,1308,1313,1308,5132
20230727,122400,3625082297,1309,1307,1310,1307,2142
20230727,122300,3622282103,1307,1312,1313,1307,8748
20230727,122200,3610829203,1311,1313,1316,1311,5203
20230727,122100,3603998236,1313,1319,1319,1313,10326
20230727,122000,3590392838,1319,1321,1321,1319,6486
20230727,121900,3581831694,1321,1322,1323,1320,6057
20230727,121800,3573824483,1322,1325,1326,1322,2897
20230727,121700,3569989411,1326,1328,1329,1325,52513
20230727,121600,3500334538,1328,1333,1333,1327,15175
20230727,121500,3480166342,1329,1327,1335,1326,63101
20230727,121400,3396220993,1328,1329,1329,1326,2061
20230727,121300,3393484226,1324,1322,1329,1322,30519
20230727,121200,3353027954,1322,1321,1322,1321,9245
20230727,121100,3340812438,1321,1316,1321,1315,6120
20230727,121000,3332740645,1315,1320,1321,1315,10247
20230727,120900,3319216699,1321,1320,1321,1314,4105
20230727,120800,3313809526,1320,1323,1325,1318,3841
20230727,120700,3308727657,1323,1319,1324,1318,27083
20230727,120600,3272950293,1319,1319,1323,1313,20616
20230727,120500,3245713753,1320,1317,1322,1313,58711
20230727,120400,3168327756,1317,1310,1317,1310,22965
20230727,120300,3138149391,1310,1311,1311,1310,4254
20230727,120200,3132573397,1311,1307,1311,1307,18920
20230727,120100,3107801909,1307,1307,1307,1307,1134
20230727,120000,3106319771,1308,1305,1308,1305,5260
20230727,115900,3099454878,1307,1306,1307,1305,2134
20230727,115800,3096667772,1306,1305,1309,1304,10310
20230727,115700,3083199069,1306,1305,1306,1304,8876
20230727,115600,3071612585,1305,1304,1305,1304,3909
20230727,115500,3066512440,1304,1304,1304,1304,5898
20230727,115400,3058821448,1304,1304,1305,1304,4872
20230727,115300,3052468359,1305,1306,1306,1305,1378
20230727,115200,3050669369,1306,1306,1307,1305,1877
20230727,115100,3048218384,1306,1305,1307,1303,8304
20230727,115000,3037383203,1305,1303,1305,1303,2663
20230727,114900,3033911629,1302,1302,1304,1302,3651
20230727,114800,3029154701,1302,1302,1302,1301,354
20230727,114700,3028694055,1301,1301,1302,1301,4350
20230727,114600,3023034042,1301,1301,1301,1300,3656
20230727,114500,3018279927,1300,1302,1302,1300,810
20230727,114400,3017225776,1303,1303,1304,1303,731
20230727,114300,3016273282,1303,1302,1304,1301,9576
20230727,114200,3003793936,1304,1301,1304,1301,1001
20230727,114100,3002488635,1300,1300,1305,1300,1796
20230727,114000,3000149627,1300,1304,1304,1300,50594
20230727,113900,2934375068,1300,1305,1305,1300,4095
20230727,113800,2929047921,1306,1302,1306,1302,3282
20230727,113700,2924771228,1303,1303,1303,1302,848
20230727,113600,2923666796,1301,1303,1303,1300,27056
20230727,113500,2888451706,1304,1304,1305,1303,4645
20230727,113400,2882394301,1305,1303,1305,1303,585
20230727,113300,2881631676,1303,1305,1307,1303,8578
20230727,113200,2870439540,1305,1307,1308,1304,7662
20230727,113100,2860433868,1308,1304,1308,1304,1035
20230727,113000,2859082268,1304,1305,1306,1303,11746
20230727,112900,2843759335,1305,1308,1309,1305,2436
20230727,112800,2840577563,1309,1305,1314,1303,7774
20230727,112700,2830433831,1304,1311,1313,1304,37740
20230727,112600,2781092657,1311,1320,1325,1310,65655
20230727,112500,2694377861,1319,1311,1320,1307,31836
20230727,112400,2652524473,1307,1309,1312,1307,15353
20230727,112300,2632427858,1309,1309,1309,1306,20374
20230727,112200,2605795651,1310,1311,1311,1309,5941
20230727,112100,2598012981,1311,1312,1312,1307,4063
20230727,112000,2592686335,1311,1309,1311,1306,11482
20230727,111900,2577655366,1310,1308,1311,1307,14144
20230727,111800,2559152065,1308,1307,1311,1304,7875
20230727,111700,2548847948,1308,1308,1309,1308,2997
20230727,111600,2544927829,1310,1311,1311,1308,2069
20230727,111500,2542217956,1311,1306,1311,1303,11326
20230727,111400,2527400719,1307,1307,1309,1302,10711
20230727,111300,2513413481,1307,1306,1307,1303,5878
20230727,111200,2505737009,1306,1306,1306,1303,13640
20230727,111100,2487945992,1306,1300,1307,1300,18575
20230727,111000,2463734551,1301,1311,1313,1300,91997
20230727,110900,2343641342,1311,1317,1317,1305,43324
20230727,110800,2286852805,1316,1309,1317,1308,34259
20230727,110700,2241874273,1310,1308,1311,1308,11308
20230727,110600,2227068985,1309,1310,1310,1307,14494
20230727,110500,2208101854,1313,1308,1316,1307,29706
20230727,110400,2169175628,1308,1318,1318,1307,54881
20230727,110300,2097177095,1318,1314,1318,1308,62176
20230727,110200,2015541920,1311,1307,1319,1300,50288
20230727,110100,1949834586,1308,1310,1315,1301,49019
20230727,110000,1885780759,1313,1297,1335,1295,215399
20230727,105900,1602797358,1298,1320,1320,1290,195735
20230727,105800,1348251855,1320,1320,1320,1315,93102
20230727,105700,1225380686,1300,1300,1300,1300,0
20230727,105600,1225380686,1300,1278,1300,1278,127792
20230727,105500,1060830791,1278,1276,1278,1276,5521
20230727,105400,1053780375,1277,1274,1277,1274,12207
20230727,105300,1038218973,1273,1273,1274,1272,1433
20230727,105200,1036394545,1272,1273,1273,1272,3416
20230727,105100,1032046730,1273,1274,1274,1272,1695
20230727,105000,1029889582,1275,1274,1275,1273,163
20230727,104900,1029681973,1273,1275,1275,1273,154
20230727,104800,1029485823,1275,1275,1276,1270,8346
20230727,104700,1018844686,1275,1270,1276,1270,8012
20230727,104600,1008633286,1269,1269,1272,1269,16655
20230727,104500,987468862,1268,1269,1270,1268,1167
20230727,104400,985988084,1268,1269,1269,1268,3603
20230727,104300,981416878,1269,1269,1269,1266,5759
20230727,104200,974125286,1269,1268,1269,1267,10910
20230727,104100,960292265,1267,1268,1268,1267,3435
20230727,104000,955939318,1266,1266,1266,1265,2244
20230727,103900,953099533,1266,1267,1269,1266,2732
20230727,103800,949639677,1267,1266,1267,1265,2871
20230727,103700,946005058,1266,1268,1268,1265,6485
20230727,103600,937801416,1268,1270,1270,1265,7872
20230727,103500,927830359,1269,1271,1272,1268,23157
20230727,103400,898399623,1270,1268,1270,1268,11354
20230727,103300,883985150,1268,1267,1270,1266,9552
20230727,103200,871867673,1266,1266,1266,1264,2444
20230727,103100,868774252,1266,1260,1266,1259,8763
20230727,103000,857703235,1260,1257,1260,1256,34973
20230727,102900,813706578,1256,1253,1256,1252,11662
20230727,102800,799080101,1253,1253,1253,1252,8619
20230727,102700,788282777,1252,1253,1254,1252,3567
20230727,102600,783814224,1253,1254,1254,1253,2122
20230727,102500,781155357,1254,1252,1254,1250,7718
20230727,102400,771485143,1252,1250,1252,1249,39149
20230727,102300,722522652,1250,1250,1250,1249,340
20230727,102200,722097673,1249,1251,1251,1249,2253
20230727,102100,719281013,1251,1249,1251,1248,6585
20230727,102000,711056451,1249,1250,1250,1249,3516
20230727,101900,706664852,1249,1250,1251,1249,3080
20230727,101800,702814996,1250,1251,1251,1250,9941
20230727,101700,690379944,1250,1250,1250,1249,15763
20230727,101600,670677018,1249,1248,1249,1248,5353
20230727,101500,663992611,1249,1247,1249,1247,12937
20230727,101400,647842160,1247,1246,1247,1246,16973
20230727,101300,626677263,1245,1246,1247,1245,5645
20230727,101200,619643610,1247,1245,1247,1245,15550
20230727,101100,600254378,1246,1245,1246,1244,3954
20230727,101000,595330697,1245,1246,1246,1245,1240
20230727,100900,593786360,1246,1247,1247,1246,1348
20230727,100800,592106705,1247,1247,1247,1246,13039
20230727,100700,575849651,1246,1246,1246,1244,3904
20230727,100600,570986041,1244,1243,1246,1243,17161
20230727,100500,549624516,1243,1242,1243,1242,2668
20230727,100400,546309858,1242,1242,1244,1242,8476
20230727,100300,535775253,1243,1240,1243,1240,2188
20230727,100200,533059045,1240,1241,1241,1238,4151
20230727,100100,527916039,1240,1241,1242,1239,3862
20230727,100000,523123867,1241,1241,1242,1240,9110
20230727,095900,511815299,1241,1240,1241,1239,2146
20230727,095800,509155319,1241,1240,1241,1240,4704
20230727,095700,503318774,1241,1239,1241,1238,3467
20230727,095600,499019718,1238,1236,1240,1236,5413
20230727,095500,492318947,1233,1236,1236,1233,464
20230727,095400,491746739,1233,1236,1237,1233,543
20230727,095300,491076179,1236,1237,1238,1236,1218
20230727,095200,489570223,1237,1237,1238,1237,541
20230727,095100,488900993,1237,1238,1239,1237,994
20230727,095000,487671013,1238,1241,1241,1238,21585
20230727,094900,460927135,1240,1241,1242,1240,3387
20230727,094800,456722968,1240,1240,1240,1239,872
20230727,094700,455641842,1239,1240,1241,1239,3253
20230727,094600,451609469,1240,1239,1240,1239,3923
20230727,094500,446747633,1239,1239,1240,1238,7403
20230727,094400,437573033,1238,1239,1239,1238,511
20230727,094300,436939992,1239,1238,1240,1238,3747
20230727,094200,432297454,1237,1238,1238,1237,1362
20230727,094100,430611505,1238,1238,1239,1237,69
20230727,094000,430526094,1234,1239,1239,1234,854
20230727,093900,429471290,1235,1236,1239,1235,15798
20230727,093800,409938464,1235,1236,1236,1234,5244
20230727,093700,403467017,1234,1234,1236,1234,272
20230727,093600,403131339,1234,1236,1236,1234,9982
20230727,093500,390803084,1236,1236,1236,1235,751
20230727,093400,389875524,1236,1236,1236,1234,1831
20230727,093300,387613551,1235,1235,1236,1235,563
20230727,093200,386918244,1235,1236,1236,1235,32
20230727,093100,386878693,1235,1235,1235,1233,9384
20230727,093000,375291004,1235,1236,1236,1235,2594
20230727,092900,372087038,1235,1238,1238,1235,9373
20230727,092800,360484463,1237,1235,1237,1232,17819
20230727,092700,338470872,1235,1235,1237,1235,7169
20230727,092600,329609645,1235,1236,1238,1235,8384
20230727,092500,319249435,1237,1235,1238,1235,609
20230727,092400,318497165,1235,1240,1240,1235,8945
20230727,092300,307420233,1239,1236,1239,1236,3959
20230727,092200,302519414,1237,1238,1243,1236,34001
20230727,092100,260359665,1239,1231,1239,1231,16853
20230727,092000,239505931,1231,1232,1236,1231,2000
20230727,091900,237039017,1232,1228,1232,1227,3662
20230727,091800,232535133,1228,1228,1231,1228,7848
20230727,091700,222890718,1228,1229,1230,1227,4325
20230727,091600,217574222,1228,1220,1228,1220,10134
20230727,091500,205161945,1222,1219,1222,1218,6491
20230727,091400,197241381,1220,1223,1223,1220,2517
20230727,091300,194168221,1222,1220,1223,1220,2308
20230727,091200,191350033,1220,1223,1223,1220,3806
20230727,091100,186702149,1221,1215,1221,1215,6852
20230727,091000,178353045,1215,1221,1221,1215,3251
20230727,090900,174388196,1221,1225,1225,1215,23418
20230727,090800,145772678,1225,1227,1228,1225,5907
20230727,090700,138530987,1227,1223,1228,1223,13791
20230727,090600,121635595,1224,1223,1226,1223,6154
20230727,090500,114102104,1223,1224,1225,1221,25113
20230727,090400,83386532,1224,1229,1247,1224,16369
20230727,090300,63263471,1229,1223,1229,1220,7114
20230727,090200,54558671,1223,1210,1223,1209,13731
20230727,090100,37900890,1216,1223,1223,1207,12657
20230727,090000,22525356,1216,1182,1236,1182,18945