stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,205800,1593738450,1262,1262,1262,1262,33107
20230728,205700,1593738450,1262,1262,1262,1262,0
20230728,205600,1593738450,1262,1262,1262,1262,0
20230728,205500,1593738450,1262,1262,1262,1262,0
20230728,205400,1593738450,1262,1262,1262,1262,0
20230728,205300,1593738450,1262,1262,1262,1262,0
20230728,205200,1593738450,1262,1262,1262,1262,0
20230728,205100,1593738450,1262,1262,1262,1262,0
20230728,205000,1593738450,1262,1262,1262,1262,0
20230728,204900,1593738450,1262,1262,1262,1262,0
20230728,204800,1593738450,1262,1262,1262,1262,0
20230728,204700,1593738450,1262,1262,1262,1262,0
20230728,204600,1593738450,1262,1262,1262,1262,0
20230728,204500,1593738450,1262,1262,1262,1262,0
20230728,204400,1593738450,1262,1262,1262,1262,0
20230728,204300,1593738450,1262,1262,1262,1262,0
20230728,204200,1593738450,1262,1262,1262,1262,0
20230728,204100,1593738450,1262,1262,1262,1262,0
20230728,204000,1593738450,1262,1262,1262,1262,0
20230728,203900,1593738450,1262,1262,1262,1262,0
20230728,203800,1593738450,1262,1262,1262,1262,0
20230728,203700,1593738450,1262,1262,1262,1262,0
20230728,203600,1593738450,1262,1262,1262,1262,0
20230728,203500,1593738450,1262,1262,1262,1262,0
20230728,203400,1593738450,1262,1262,1262,1262,0
20230728,203300,1593738450,1262,1262,1262,1262,0
20230728,203200,1593738450,1262,1262,1262,1262,0
20230728,203100,1593738450,1262,1262,1262,1262,0
20230728,203000,1593738450,1262,1262,1262,1262,0
20230728,202900,1593738450,1262,1262,1262,1262,0
20230728,202800,1593738450,1262,1262,1262,1262,33107
20230728,202700,1593738450,1262,1262,1262,1262,0
20230728,202600,1593738450,1262,1262,1262,1262,0
20230728,202500,1593738450,1262,1262,1262,1262,0
20230728,202400,1593738450,1262,1262,1262,1262,0
20230728,202300,1593738450,1262,1262,1262,1262,0
20230728,202200,1593738450,1262,1262,1262,1262,0
20230728,202100,1593738450,1262,1262,1262,1262,0
20230728,202000,1593738450,1262,1262,1262,1262,0
20230728,201900,1593738450,1262,1262,1262,1262,0
20230728,201800,1593738450,1262,1262,1262,1262,0
20230728,201700,1593738450,1262,1262,1262,1262,0
20230728,201600,1593738450,1262,1262,1262,1262,0
20230728,201500,1593738450,1262,1262,1262,1262,0
20230728,201400,1593738450,1262,1262,1262,1262,0
20230728,201300,1593738450,1262,1262,1262,1262,0
20230728,201200,1593738450,1262,1262,1262,1262,0
20230728,201100,1593738450,1262,1262,1262,1262,0
20230728,201000,1593738450,1262,1262,1262,1262,0
20230728,200900,1593738450,1262,1262,1262,1262,0
20230728,200800,1593738450,1262,1262,1262,1262,0
20230728,200700,1593738450,1262,1262,1262,1262,0
20230728,200600,1593738450,1262,1262,1262,1262,0
20230728,200500,1593738450,1262,1262,1262,1262,0
20230728,200400,1593738450,1262,1262,1262,1262,0
20230728,200300,1593738450,1262,1262,1262,1262,0
20230728,200200,1593738450,1262,1262,1262,1262,0
20230728,200100,1593738450,1262,1262,1262,1262,0
20230728,200000,1593738450,1262,1262,1262,1262,0
20230728,195900,1593738450,1262,1262,1262,1262,0
20230728,195800,1593738450,1262,1262,1262,1262,33107
20230728,195700,1593738450,1262,1262,1262,1262,0
20230728,195600,1593738450,1262,1262,1262,1262,0
20230728,195500,1593738450,1262,1262,1262,1262,0
20230728,195400,1593738450,1262,1262,1262,1262,0
20230728,195300,1593738450,1262,1262,1262,1262,0
20230728,195200,1593738450,1262,1262,1262,1262,0
20230728,195100,1593738450,1262,1262,1262,1262,0
20230728,195000,1593738450,1262,1262,1262,1262,0
20230728,194900,1593738450,1262,1262,1262,1262,0
20230728,194800,1593738450,1262,1262,1262,1262,0
20230728,194700,1593738450,1262,1262,1262,1262,0
20230728,194600,1593738450,1262,1262,1262,1262,0
20230728,194500,1593738450,1262,1262,1262,1262,0
20230728,194400,1593738450,1262,1262,1262,1262,0
20230728,194300,1593738450,1262,1262,1262,1262,0
20230728,194200,1593738450,1262,1262,1262,1262,0
20230728,194100,1593738450,1262,1262,1262,1262,0
20230728,194000,1593738450,1262,1262,1262,1262,0
20230728,193900,1593738450,1262,1262,1262,1262,0
20230728,193800,1593738450,1262,1262,1262,1262,0
20230728,193700,1593738450,1262,1262,1262,1262,0
20230728,193600,1593738450,1262,1262,1262,1262,0
20230728,193500,1593738450,1262,1262,1262,1262,0
20230728,193400,1593738450,1262,1262,1262,1262,0
20230728,193300,1593738450,1262,1262,1262,1262,0
20230728,193200,1593738450,1262,1262,1262,1262,0
20230728,193100,1593738450,1262,1262,1262,1262,0
20230728,193000,1593738450,1262,1262,1262,1262,0
20230728,192900,1593738450,1262,1262,1262,1262,0
20230728,192800,1593738450,1262,1262,1262,1262,33107
20230728,192700,1593738450,1262,1262,1262,1262,0
20230728,192600,1593738450,1262,1262,1262,1262,0
20230728,192500,1593738450,1262,1262,1262,1262,0
20230728,192400,1593738450,1262,1262,1262,1262,0
20230728,192300,1593738450,1262,1262,1262,1262,0
20230728,192200,1593738450,1262,1262,1262,1262,0
20230728,192100,1593738450,1262,1262,1262,1262,0
20230728,192000,1593738450,1262,1262,1262,1262,0
20230728,191900,1593738450,1262,1262,1262,1262,0
20230728,191800,1593738450,1262,1262,1262,1262,0
20230728,191700,1593738450,1262,1262,1262,1262,0
20230728,191600,1593738450,1262,1262,1262,1262,0
20230728,191500,1593738450,1262,1262,1262,1262,0
20230728,191400,1593738450,1262,1262,1262,1262,0
20230728,191300,1593738450,1262,1262,1262,1262,0
20230728,191200,1593738450,1262,1262,1262,1262,0
20230728,191100,1593738450,1262,1262,1262,1262,0
20230728,191000,1593738450,1262,1262,1262,1262,0
20230728,190900,1593738450,1262,1262,1262,1262,0
20230728,190800,1593738450,1262,1262,1262,1262,0
20230728,190700,1593738450,1262,1262,1262,1262,0
20230728,190600,1593738450,1262,1262,1262,1262,0
20230728,190500,1593738450,1262,1262,1262,1262,0
20230728,190400,1593738450,1262,1262,1262,1262,0
20230728,190300,1593738450,1262,1262,1262,1262,0
20230728,190200,1593738450,1262,1262,1262,1262,0
20230728,190100,1593738450,1262,1262,1262,1262,0
20230728,190000,1593738450,1262,1262,1262,1262,0
20230728,185900,1593738450,1262,1262,1262,1262,0
20230728,185800,1593738450,1262,1262,1262,1262,33107
20230728,185700,1593738450,1262,1262,1262,1262,0
20230728,185600,1593738450,1262,1262,1262,1262,0
20230728,185500,1593738450,1262,1262,1262,1262,0
20230728,185400,1593738450,1262,1262,1262,1262,0
20230728,185300,1593738450,1262,1262,1262,1262,0
20230728,185200,1593738450,1262,1262,1262,1262,0
20230728,185100,1593738450,1262,1262,1262,1262,0
20230728,185000,1593738450,1262,1262,1262,1262,0
20230728,184900,1593738450,1262,1262,1262,1262,0
20230728,184800,1593738450,1262,1262,1262,1262,0
20230728,184700,1593738450,1262,1262,1262,1262,0
20230728,184600,1593738450,1262,1262,1262,1262,0
20230728,184500,1593738450,1262,1262,1262,1262,0
20230728,184400,1593738450,1262,1262,1262,1262,0
20230728,184300,1593738450,1262,1262,1262,1262,0
20230728,184200,1593738450,1262,1262,1262,1262,0
20230728,184100,1593738450,1262,1262,1262,1262,0
20230728,184000,1593738450,1262,1262,1262,1262,0
20230728,183900,1593738450,1262,1262,1262,1262,0
20230728,183800,1593738450,1262,1262,1262,1262,0
20230728,183700,1593738450,1262,1262,1262,1262,0
20230728,183600,1593738450,1262,1262,1262,1262,0
20230728,183500,1593738450,1262,1262,1262,1262,0
20230728,183400,1593738450,1262,1262,1262,1262,0
20230728,183300,1593738450,1262,1262,1262,1262,0
20230728,183200,1593738450,1262,1262,1262,1262,0
20230728,183100,1593738450,1262,1262,1262,1262,0
20230728,183000,1593738450,1262,1262,1262,1262,0
20230728,182900,1593738450,1262,1262,1262,1262,0
20230728,182800,1593738450,1262,1262,1262,1262,33107
20230728,182700,1593738450,1262,1262,1262,1262,0
20230728,182600,1593738450,1262,1262,1262,1262,0
20230728,182500,1593738450,1262,1262,1262,1262,0
20230728,182400,1593738450,1262,1262,1262,1262,0
20230728,182300,1593738450,1262,1262,1262,1262,0
20230728,182200,1593738450,1262,1262,1262,1262,0
20230728,182100,1593738450,1262,1262,1262,1262,0
20230728,182000,1593738450,1262,1262,1262,1262,0
20230728,181900,1593738450,1262,1262,1262,1262,0
20230728,181800,1593738450,1262,1262,1262,1262,0
20230728,181700,1593738450,1262,1262,1262,1262,0
20230728,181600,1593738450,1262,1262,1262,1262,0
20230728,181500,1593738450,1262,1262,1262,1262,0
20230728,181400,1593738450,1262,1262,1262,1262,0
20230728,181300,1593738450,1262,1262,1262,1262,0
20230728,181200,1593738450,1262,1262,1262,1262,0
20230728,181100,1593738450,1262,1262,1262,1262,0
20230728,181000,1593738450,1262,1262,1262,1262,0
20230728,180900,1593738450,1262,1262,1262,1262,0
20230728,180800,1593738450,1262,1262,1262,1262,0
20230728,180700,1593738450,1262,1262,1262,1262,0
20230728,180600,1593738450,1262,1262,1262,1262,0
20230728,180500,1593738450,1262,1262,1262,1262,0
20230728,180400,1593738450,1262,1262,1262,1262,0
20230728,180300,1593738450,1262,1262,1262,1262,0
20230728,180200,1593738450,1262,1262,1262,1262,0
20230728,180100,1593738450,1262,1262,1262,1262,0
20230728,180000,1593738450,1262,1262,1262,1262,0
20230728,175900,1593738450,1262,1262,1262,1262,0
20230728,175800,1593738450,1262,1262,1262,1262,33107
20230728,175700,1593738450,1262,1262,1262,1262,0
20230728,175600,1593738450,1262,1262,1262,1262,0
20230728,175500,1593738450,1262,1262,1262,1262,0
20230728,175400,1593738450,1262,1262,1262,1262,0
20230728,175300,1593738450,1262,1262,1262,1262,0
20230728,175200,1593738450,1262,1262,1262,1262,0
20230728,175100,1593738450,1262,1262,1262,1262,0
20230728,175000,1593738450,1262,1262,1262,1262,0
20230728,174900,1593738450,1262,1262,1262,1262,0
20230728,174800,1593738450,1262,1262,1262,1262,0
20230728,174700,1593738450,1262,1262,1262,1262,0
20230728,174600,1593738450,1262,1262,1262,1262,0
20230728,174500,1593738450,1262,1262,1262,1262,0
20230728,174400,1593738450,1262,1262,1262,1262,0
20230728,174300,1593738450,1262,1262,1262,1262,0
20230728,174200,1593738450,1262,1262,1262,1262,0
20230728,174100,1593738450,1262,1262,1262,1262,0
20230728,174000,1593738450,1262,1262,1262,1262,0
20230728,173900,1593738450,1262,1262,1262,1262,0
20230728,173800,1593738450,1262,1262,1262,1262,0
20230728,173700,1593738450,1262,1262,1262,1262,0
20230728,173600,1593738450,1262,1262,1262,1262,0
20230728,173500,1593738450,1262,1262,1262,1262,0
20230728,173400,1593738450,1262,1262,1262,1262,0
20230728,173300,1593738450,1262,1262,1262,1262,0
20230728,173200,1593738450,1262,1262,1262,1262,0
20230728,173100,1593738450,1262,1262,1262,1262,0
20230728,173000,1593738450,1262,1262,1262,1262,0
20230728,172900,1593738450,1262,1262,1262,1262,0
20230728,172800,1593738450,1262,1262,1262,1262,33107
20230728,172700,1593738450,1262,1262,1262,1262,0
20230728,172600,1593738450,1262,1262,1262,1262,0
20230728,172500,1593738450,1262,1262,1262,1262,0
20230728,172400,1593738450,1262,1262,1262,1262,0
20230728,172300,1593738450,1262,1262,1262,1262,0
20230728,172200,1593738450,1262,1262,1262,1262,0
20230728,172100,1593738450,1262,1262,1262,1262,0
20230728,172000,1593738450,1262,1262,1262,1262,0
20230728,171900,1593738450,1262,1262,1262,1262,0
20230728,171800,1593738450,1262,1262,1262,1262,0
20230728,171700,1593738450,1262,1262,1262,1262,0
20230728,171600,1593738450,1262,1262,1262,1262,0
20230728,171500,1593738450,1262,1262,1262,1262,0
20230728,171400,1593738450,1262,1262,1262,1262,0
20230728,171300,1593738450,1262,1262,1262,1262,0
20230728,171200,1593738450,1262,1262,1262,1262,0
20230728,171100,1593738450,1262,1262,1262,1262,0
20230728,171000,1593738450,1262,1262,1262,1262,0
20230728,170900,1593738450,1262,1262,1262,1262,0
20230728,170800,1593738450,1262,1262,1262,1262,0
20230728,170700,1593738450,1262,1262,1262,1262,0
20230728,170600,1593738450,1262,1262,1262,1262,0
20230728,170500,1593738450,1262,1262,1262,1262,0
20230728,170400,1593738450,1262,1262,1262,1262,0
20230728,170300,1593738450,1262,1262,1262,1262,0
20230728,170200,1593738450,1262,1262,1262,1262,0
20230728,170100,1593738450,1262,1262,1262,1262,0
20230728,170000,1593738450,1262,1262,1262,1262,0
20230728,165900,1593738450,1262,1262,1262,1262,0
20230728,165800,1593738450,1262,1262,1262,1262,33107
20230728,165700,1593738450,1262,1262,1262,1262,0
20230728,165600,1593738450,1262,1262,1262,1262,0
20230728,165500,1593738450,1262,1262,1262,1262,0
20230728,165400,1593738450,1262,1262,1262,1262,0
20230728,165300,1593738450,1262,1262,1262,1262,0
20230728,165200,1593738450,1262,1262,1262,1262,0
20230728,165100,1593738450,1262,1262,1262,1262,0
20230728,165000,1593738450,1262,1262,1262,1262,0
20230728,164900,1593738450,1262,1262,1262,1262,0
20230728,164800,1593738450,1262,1262,1262,1262,0
20230728,164700,1593738450,1262,1262,1262,1262,0
20230728,164600,1593738450,1262,1262,1262,1262,0
20230728,164500,1593738450,1262,1262,1262,1262,0
20230728,164400,1593738450,1262,1262,1262,1262,0
20230728,164300,1593738450,1262,1262,1262,1262,0
20230728,164200,1593738450,1262,1262,1262,1262,0
20230728,164100,1593738450,1262,1262,1262,1262,0
20230728,164000,1593738450,1262,1262,1262,1262,0
20230728,163900,1593738450,1262,1262,1262,1262,0
20230728,163800,1593738450,1262,1262,1262,1262,0
20230728,163700,1593738450,1262,1262,1262,1262,0
20230728,163600,1593738450,1262,1262,1262,1262,0
20230728,163500,1593738450,1262,1262,1262,1262,0
20230728,163400,1593738450,1262,1262,1262,1262,0
20230728,163300,1593738450,1262,1262,1262,1262,0
20230728,163200,1593738450,1262,1262,1262,1262,0
20230728,163100,1593738450,1262,1262,1262,1262,0
20230728,163000,1593738450,1262,1262,1262,1262,0
20230728,162900,1593738450,1262,1262,1262,1262,0
20230728,162800,1593738450,1262,1262,1262,1262,33107
20230728,162700,1593738450,1262,1262,1262,1262,0
20230728,162600,1593738450,1262,1262,1262,1262,0
20230728,162500,1593738450,1262,1262,1262,1262,0
20230728,162400,1593738450,1262,1262,1262,1262,0
20230728,162300,1593738450,1262,1262,1262,1262,0
20230728,162200,1593738450,1262,1262,1262,1262,0
20230728,162100,1593738450,1262,1262,1262,1262,0
20230728,162000,1593738450,1262,1262,1262,1262,0
20230728,161900,1593738450,1262,1262,1262,1262,0
20230728,161800,1593738450,1262,1262,1262,1262,0
20230728,161700,1593738450,1262,1262,1262,1262,0
20230728,161600,1593738450,1262,1262,1262,1262,0
20230728,161500,1593738450,1262,1262,1262,1262,0
20230728,161400,1593738450,1262,1262,1262,1262,0
20230728,161300,1593738450,1262,1262,1262,1262,0
20230728,161200,1593738450,1262,1262,1262,1262,0
20230728,161100,1593738450,1262,1262,1262,1262,0
20230728,161000,1593738450,1262,1262,1262,1262,0
20230728,160900,1593738450,1262,1262,1262,1262,0
20230728,160800,1593738450,1262,1262,1262,1262,0
20230728,160700,1593738450,1262,1262,1262,1262,0
20230728,160600,1593738450,1262,1262,1262,1262,0
20230728,160500,1593738450,1262,1262,1262,1262,0
20230728,160400,1593738450,1262,1262,1262,1262,0
20230728,160300,1593738450,1262,1262,1262,1262,0
20230728,160200,1593738450,1262,1262,1262,1262,0
20230728,160100,1593738450,1262,1262,1262,1262,0
20230728,160000,1593738450,1262,1262,1262,1262,0
20230728,155900,1593738450,1262,1262,1262,1262,0
20230728,155800,1593738450,1262,1262,1262,1262,33107
20230728,155700,1593738450,1262,1262,1262,1262,0
20230728,155600,1593738450,1262,1262,1262,1262,0
20230728,155500,1593738450,1262,1262,1262,1262,0
20230728,155400,1593738450,1262,1262,1262,1262,0
20230728,155300,1593738450,1262,1262,1262,1262,0
20230728,155200,1593738450,1262,1262,1262,1262,0
20230728,155100,1593738450,1262,1262,1262,1262,0
20230728,155000,1593738450,1262,1262,1262,1262,0
20230728,154900,1593738450,1262,1262,1262,1262,0
20230728,154800,1593738450,1262,1262,1262,1262,0
20230728,154700,1593738450,1262,1262,1262,1262,0
20230728,154600,1593738450,1262,1262,1262,1262,0
20230728,154500,1593738450,1262,1262,1262,1262,0
20230728,154400,1593738450,1262,1262,1262,1262,0
20230728,154300,1593738450,1262,1262,1262,1262,0
20230728,154200,1593738450,1262,1262,1262,1262,0
20230728,154100,1593738450,1262,1262,1262,1262,0
20230728,154000,1593738450,1262,1262,1262,1262,0
20230728,153900,1593738450,1262,1262,1262,1262,0
20230728,153800,1593738450,1262,1262,1262,1262,0
20230728,153700,1593738450,1262,1262,1262,1262,0
20230728,153600,1593738450,1262,1262,1262,1262,0
20230728,153500,1593738450,1262,1262,1262,1262,0
20230728,153400,1593738450,1262,1262,1262,1262,0
20230728,153300,1593738450,1262,1262,1262,1262,0
20230728,153200,1593738450,1262,1262,1262,1262,0
20230728,153100,1593738450,1262,1262,1262,1262,0
20230728,153000,1593738450,1262,1262,1262,1262,33107
20230728,152900,1551957416,1263,1263,1263,1263,0
20230728,152800,1551957416,1263,1263,1263,1263,0
20230728,152700,1551957416,1263,1263,1263,1263,0
20230728,152600,1551957416,1263,1263,1263,1263,0
20230728,152500,1551957416,1263,1263,1263,1263,0
20230728,152400,1551957416,1263,1263,1263,1263,0
20230728,152300,1551957416,1263,1263,1263,1263,0
20230728,152200,1551957416,1263,1263,1263,1263,0
20230728,152100,1551957416,1263,1263,1263,1263,0
20230728,152000,1551957416,1263,1263,1263,1263,0
20230728,151900,1551957416,1263,1264,1265,1263,4944
20230728,151800,1545707116,1263,1264,1265,1263,2348
20230728,151700,1542740392,1264,1265,1265,1264,2624
20230728,151600,1539423201,1265,1266,1266,1265,5035
20230728,151500,1533052217,1266,1267,1267,1265,895
20230728,151400,1531918669,1265,1265,1265,1265,2934
20230728,151300,1528207159,1265,1265,1265,1264,3483
20230728,151200,1523801171,1265,1265,1265,1264,427
20230728,151100,1523261436,1265,1265,1265,1265,4087
20230728,151000,1518091381,1265,1264,1265,1264,2726
20230728,150900,1514644597,1265,1264,1265,1264,419
20230728,150800,1514114901,1264,1264,1264,1264,770
20230728,150700,1513141621,1264,1263,1264,1263,3319
20230728,150600,1508946653,1263,1263,1263,1262,3624
20230728,150500,1504372090,1263,1263,1263,1263,171
20230728,150400,1504156117,1262,1263,1263,1262,459
20230728,150300,1503576837,1263,1262,1263,1262,1202
20230728,150200,1502059909,1262,1264,1264,1262,2979
20230728,150100,1498297631,1263,1264,1264,1263,418
20230728,150000,1497769679,1264,1263,1264,1263,278
20230728,145900,1497418487,1263,1264,1264,1263,606
20230728,145800,1496653104,1264,1263,1264,1263,82
20230728,145700,1496549537,1263,1263,1263,1263,27
20230728,145600,1496515436,1263,1263,1263,1263,248
20230728,145500,1496202212,1264,1264,1264,1264,5
20230728,145400,1496195892,1264,1263,1264,1262,4411
20230728,145300,1490623819,1263,1263,1263,1261,7338
20230728,145200,1481364122,1263,1263,1263,1262,3579
20230728,145100,1476843945,1263,1265,1265,1262,14429
20230728,145000,1458617026,1265,1265,1265,1265,104
20230728,144900,1458485466,1265,1265,1265,1265,100
20230728,144800,1458358966,1264,1263,1264,1263,187
20230728,144700,1458122635,1264,1265,1265,1264,41
20230728,144600,1458070771,1265,1265,1265,1265,34
20230728,144500,1458027761,1265,1263,1265,1263,322
20230728,144400,1457620855,1262,1262,1262,1262,200
20230728,144300,1457368455,1261,1261,1261,1260,11435
20230728,144200,1442948925,1262,1261,1262,1261,1360
20230728,144100,1441233963,1261,1263,1263,1260,13359
20230728,144000,1424387631,1263,1264,1264,1262,2431
20230728,143900,1421317292,1264,1264,1264,1264,211
20230728,143800,1421050588,1265,1267,1267,1265,4157
20230728,143700,1415789157,1266,1266,1266,1266,2736
20230728,143600,1412325381,1266,1266,1266,1266,1019
20230728,143500,1411035327,1265,1265,1266,1265,9344
20230728,143400,1399207984,1266,1263,1266,1263,8460
20230728,143300,1388515193,1262,1260,1262,1260,203
20230728,143200,1388259055,1260,1262,1262,1260,7455
20230728,143100,1378856635,1262,1263,1263,1262,188
20230728,143000,1378619362,1263,1261,1263,1261,3743
20230728,142900,1373898523,1264,1263,1264,1263,752
20230728,142800,1372948700,1262,1262,1262,1262,12
20230728,142700,1372933556,1264,1262,1264,1261,3599
20230728,142600,1368390397,1262,1262,1262,1262,209
20230728,142500,1368126639,1262,1264,1264,1262,417
20230728,142400,1367599971,1264,1264,1264,1262,4597
20230728,142300,1361794783,1264,1265,1265,1264,211
20230728,142200,1361528068,1265,1264,1267,1264,933
20230728,142100,1360347828,1265,1267,1267,1265,2170
20230728,142000,1357602448,1267,1266,1267,1263,6511
20230728,141900,1349370644,1267,1265,1267,1265,545
20230728,141800,1348681209,1265,1265,1265,1265,430
20230728,141700,1348137259,1264,1264,1265,1263,13066
20230728,141600,1331612883,1264,1264,1264,1263,320
20230728,141500,1331208613,1264,1266,1266,1264,3930
20230728,141400,1326240093,1266,1264,1266,1264,356
20230728,141300,1325789445,1266,1267,1267,1266,7
20230728,141200,1325780582,1268,1268,1268,1268,1
20230728,141100,1325779314,1264,1265,1265,1264,965
20230728,141000,1324559469,1265,1267,1267,1265,9205
20230728,140900,1312907118,1269,1269,1269,1269,0
20230728,140800,1312907118,1269,1269,1269,1266,1016
20230728,140700,1311620796,1269,1269,1269,1269,441
20230728,140600,1311061167,1266,1266,1266,1266,207
20230728,140500,1310799105,1266,1268,1268,1265,1797
20230728,140400,1308524394,1265,1268,1268,1265,300
20230728,140300,1308144237,1268,1269,1269,1268,23
20230728,140200,1308115051,1269,1269,1269,1269,1
20230728,140100,1308113782,1270,1265,1270,1265,2500
20230728,140000,1304942205,1265,1265,1265,1265,494
20230728,135900,1304317295,1262,1263,1263,1262,7184
20230728,135800,1295244617,1263,1263,1265,1263,5929
20230728,135700,1287746824,1263,1264,1264,1263,503
20230728,135600,1287111120,1262,1264,1264,1262,664
20230728,135500,1286272620,1264,1264,1265,1263,1335
20230728,135400,1284586508,1264,1264,1264,1263,2005
20230728,135300,1282053071,1265,1262,1265,1262,1032
20230728,135200,1280747707,1262,1262,1262,1262,452
20230728,135100,1280177283,1262,1262,1262,1261,576
20230728,135000,1279450421,1262,1262,1262,1262,822
20230728,134900,1278413057,1262,1264,1264,1262,3366
20230728,134800,1274162175,1264,1264,1264,1264,0
20230728,134700,1274162175,1264,1263,1264,1263,107
20230728,134600,1274026936,1263,1264,1264,1263,1922
20230728,134500,1271598160,1263,1263,1263,1263,0
20230728,134400,1271598160,1263,1263,1263,1263,7
20230728,134300,1271589319,1263,1264,1264,1263,59
20230728,134200,1271514792,1265,1263,1265,1263,12
20230728,134100,1271499614,1265,1265,1265,1265,2
20230728,134000,1271497084,1265,1263,1265,1263,969
20230728,133900,1270273113,1262,1263,1263,1262,848
20230728,133800,1269202892,1263,1263,1263,1262,181
20230728,133700,1268974351,1263,1263,1263,1262,471
20230728,133600,1268379508,1263,1263,1263,1263,1
20230728,133500,1268378245,1263,1263,1263,1263,1
20230728,133400,1268376982,1263,1263,1263,1263,151
20230728,133300,1268186269,1263,1263,1263,1263,211
20230728,133200,1267919776,1263,1263,1263,1263,100
20230728,133100,1267793476,1263,1264,1264,1263,210
20230728,133000,1267528086,1265,1261,1265,1259,4584
20230728,132900,1261747558,1261,1260,1261,1260,1146
20230728,132800,1260302613,1260,1260,1260,1260,1
20230728,132700,1260301353,1260,1260,1260,1259,4559
20230728,132600,1254560977,1260,1259,1260,1259,37
20230728,132500,1254514374,1260,1260,1260,1260,30
20230728,132400,1254476574,1259,1260,1260,1258,2783
20230728,132300,1250972092,1260,1259,1260,1259,727
20230728,132200,1250056796,1260,1261,1261,1260,1153
20230728,132100,1248604011,1261,1261,1261,1259,4075
20230728,132000,1243468386,1260,1260,1264,1260,18635
20230728,131900,1219924340,1261,1261,1263,1261,488
20230728,131800,1219308443,1261,1261,1262,1261,525
20230728,131700,1218646020,1262,1262,1262,1260,2117
20230728,131600,1215974787,1260,1263,1263,1260,7152
20230728,131500,1206954330,1263,1263,1263,1263,15
20230728,131400,1206935385,1263,1263,1263,1263,50
20230728,131300,1206872235,1263,1263,1263,1262,18
20230728,131200,1206849506,1263,1262,1263,1262,233
20230728,131100,1206555440,1261,1261,1261,1261,58
20230728,131000,1206482302,1260,1260,1260,1260,0
20230728,130900,1206482302,1260,1260,1262,1260,1605
20230728,130800,1204457586,1260,1260,1262,1259,8195
20230728,130700,1194130856,1260,1260,1260,1260,164
20230728,130600,1193924216,1260,1259,1260,1259,122
20230728,130500,1193770533,1259,1259,1259,1259,42
20230728,130400,1193717655,1259,1258,1259,1258,634
20230728,130300,1192919742,1258,1259,1260,1258,2426
20230728,130200,1189865492,1259,1262,1262,1259,5366
20230728,130100,1183102437,1264,1264,1264,1264,9
20230728,130000,1183091061,1264,1264,1264,1264,28
20230728,125900,1183055669,1264,1264,1264,1260,23211
20230728,125800,1153795999,1264,1262,1265,1262,147
20230728,125700,1153610282,1264,1262,1264,1262,558
20230728,125600,1152906016,1262,1262,1264,1262,435
20230728,125500,1152357035,1262,1261,1263,1261,413
20230728,125400,1151835898,1261,1264,1265,1261,1378
20230728,125300,1150096026,1264,1262,1264,1262,509
20230728,125200,1149453362,1262,1262,1262,1261,901
20230728,125100,1148316458,1262,1264,1264,1262,4774
20230728,125000,1142291431,1264,1264,1265,1263,2838
20230728,124900,1138704308,1264,1265,1266,1264,2271
20230728,124800,1135831459,1266,1266,1266,1266,1210
20230728,124700,1134299599,1266,1266,1266,1266,428
20230728,124600,1133757751,1266,1268,1268,1266,5443
20230728,124500,1126858982,1268,1269,1269,1268,906
20230728,124400,1125709874,1269,1268,1269,1268,1153
20230728,124300,1124247856,1269,1268,1269,1268,847
20230728,124200,1123173821,1268,1269,1270,1268,12856
20230728,124100,1106847865,1270,1272,1272,1270,1728
20230728,124000,1104653301,1272,1271,1272,1270,57
20230728,123900,1104580862,1272,1272,1272,1271,3739
20230728,123800,1099827020,1272,1272,1272,1272,225
20230728,123700,1099540820,1272,1272,1273,1272,3779
20230728,123600,1094732725,1273,1272,1273,1272,1645
20230728,123500,1092640283,1272,1272,1272,1271,973
20230728,123400,1091402686,1272,1272,1272,1270,3077
20230728,123300,1087492742,1272,1271,1272,1271,1687
20230728,123200,1085347754,1271,1270,1271,1270,2179
20230728,123100,1082579142,1270,1269,1270,1269,3845
20230728,123000,1077697731,1266,1266,1268,1266,7423
20230728,122900,1068292365,1266,1266,1266,1266,94
20230728,122800,1068173361,1266,1266,1266,1266,1
20230728,122700,1068172095,1265,1265,1265,1265,40
20230728,122600,1068121495,1265,1265,1266,1265,87
20230728,122500,1068011390,1266,1267,1267,1266,728
20230728,122400,1067089597,1266,1266,1266,1266,1642
20230728,122300,1065010825,1266,1266,1266,1266,354
20230728,122200,1064562661,1266,1266,1266,1266,258
20230728,122100,1064236033,1266,1266,1266,1266,41
20230728,122000,1064184127,1266,1264,1266,1264,5
20230728,121900,1064177801,1264,1266,1266,1264,10
20230728,121800,1064165155,1266,1265,1266,1265,310
20230728,121700,1063772867,1262,1263,1263,1262,445
20230728,121600,1063211075,1264,1266,1266,1264,91
20230728,121500,1063095875,1266,1264,1266,1263,4612
20230728,121400,1057265068,1264,1264,1266,1264,7
20230728,121300,1057256218,1266,1264,1266,1263,178
20230728,121200,1057031256,1266,1264,1266,1264,973
20230728,121100,1055801372,1264,1264,1264,1264,0
20230728,121000,1055801372,1264,1266,1267,1264,17729
20230728,120900,1033342038,1266,1266,1266,1266,7
20230728,120800,1033333176,1266,1264,1266,1264,13
20230728,120700,1033316738,1267,1264,1267,1264,125
20230728,120600,1033158725,1261,1261,1261,1261,0
20230728,120500,1033158725,1261,1260,1261,1260,13291
20230728,120400,1016399028,1259,1259,1260,1259,1182
20230728,120300,1014910750,1259,1259,1260,1259,828
20230728,120200,1013868235,1259,1259,1259,1259,65
20230728,120100,1013786400,1259,1260,1260,1259,716
20230728,120000,1012884946,1259,1259,1259,1259,2586
20230728,115900,1009629172,1259,1259,1259,1258,1505
20230728,115800,1007735577,1259,1259,1259,1259,497
20230728,115700,1007109854,1259,1259,1260,1259,1086
20230728,115600,1005742523,1259,1260,1260,1259,1312
20230728,115500,1004090418,1260,1260,1261,1259,974
20230728,115400,1002863289,1261,1260,1261,1259,740
20230728,115300,1001931057,1261,1260,1261,1259,562
20230728,115200,1001223120,1261,1260,1261,1259,4069
20230728,115100,996095232,1260,1262,1262,1260,7008
20230728,115000,987258680,1264,1261,1264,1261,274
20230728,114900,986912892,1265,1265,1265,1265,0
20230728,114800,986912892,1265,1265,1267,1260,20157
20230728,114700,961453709,1266,1265,1266,1265,110
20230728,114600,961314554,1263,1263,1263,1263,6
20230728,114500,961306976,1261,1261,1261,1261,8
20230728,114400,961296888,1261,1261,1261,1261,41
20230728,114300,961245187,1261,1262,1262,1261,979
20230728,114200,960009724,1264,1265,1265,1264,159
20230728,114100,959808648,1263,1265,1268,1262,3210
20230728,114000,955756753,1265,1264,1265,1261,8677
20230728,113900,944805521,1264,1264,1265,1261,5030
20230728,113800,938448152,1265,1266,1266,1265,4260
20230728,113700,933055254,1265,1266,1266,1265,456
20230728,113600,932478396,1265,1265,1265,1265,57
20230728,113500,932406291,1262,1266,1266,1262,2560
20230728,113400,929171706,1265,1266,1266,1265,1010
20230728,113300,927894046,1266,1265,1266,1264,2087
20230728,113200,925254984,1265,1265,1265,1265,643
20230728,113100,924441589,1265,1265,1265,1265,1050
20230728,113000,923113339,1264,1260,1264,1260,11
20230728,112900,923099463,1260,1261,1261,1260,3877
20230728,112800,918210594,1265,1266,1266,1255,20092
20230728,112700,892969365,1258,1261,1261,1256,20017
20230728,112600,867775670,1267,1267,1267,1267,1
20230728,112500,867774403,1261,1267,1268,1261,6796
20230728,112400,859201129,1264,1268,1268,1264,348
20230728,112300,858761217,1261,1266,1266,1260,30251
20230728,112200,820614570,1268,1269,1269,1268,111
20230728,112100,820473803,1268,1266,1268,1266,100
20230728,112000,820347201,1270,1266,1270,1266,7
20230728,111900,820338320,1262,1268,1268,1262,30200
20230728,111800,782110301,1268,1270,1270,1268,22
20230728,111700,782082401,1267,1268,1268,1267,51
20230728,111600,782017780,1267,1270,1270,1267,3113
20230728,111500,778070901,1270,1270,1270,1270,278
20230728,111400,777717841,1270,1269,1270,1269,756
20230728,111300,776758212,1269,1268,1269,1268,40
20230728,111200,776707462,1269,1269,1269,1269,37
20230728,111100,776660509,1268,1268,1268,1268,10
20230728,111000,776647829,1269,1269,1269,1268,1175
20230728,110900,775157067,1269,1269,1269,1269,21
20230728,110800,775130418,1269,1267,1269,1267,1111
20230728,110700,773722378,1267,1268,1268,1267,2735
20230728,110600,770255411,1269,1269,1269,1269,1748
20230728,110500,768037199,1270,1269,1270,1269,308
20230728,110400,767646343,1269,1270,1270,1269,1122
20230728,110300,766221503,1271,1271,1271,1270,2652
20230728,110200,762851311,1271,1271,1271,1271,116
20230728,110100,762703875,1271,1271,1271,1271,450
20230728,110000,762131925,1271,1269,1271,1268,118
20230728,105900,761982278,1269,1271,1271,1269,110
20230728,105800,761842483,1271,1271,1271,1268,4375
20230728,105700,756284335,1272,1271,1272,1271,120
20230728,105600,756131810,1272,1271,1272,1271,72
20230728,105500,756040289,1271,1272,1272,1271,1669
20230728,105400,753917380,1272,1272,1272,1272,31
20230728,105300,753877948,1273,1272,1273,1272,560
20230728,105200,753165582,1271,1271,1272,1271,37
20230728,105100,753118539,1272,1273,1273,1272,1248
20230728,105000,751531077,1272,1273,1273,1271,3958
20230728,104900,746492833,1273,1272,1273,1268,10583
20230728,104800,733057950,1271,1271,1271,1271,145
20230728,104700,732873655,1272,1271,1272,1270,3725
20230728,104600,728140422,1271,1272,1272,1271,243
20230728,104500,727831552,1272,1272,1272,1272,5327
20230728,104400,721055608,1272,1272,1272,1272,1084
20230728,104300,719676760,1272,1272,1272,1272,134
20230728,104200,719506312,1272,1274,1274,1272,1896
20230728,104100,717094529,1274,1274,1274,1274,100
20230728,104000,716967129,1274,1274,1274,1274,0
20230728,103900,716967129,1274,1273,1274,1272,2067
20230728,103800,714334290,1273,1273,1273,1273,77
20230728,103700,714236269,1273,1272,1273,1272,132
20230728,103600,714068345,1272,1273,1273,1272,107
20230728,103500,713932236,1272,1272,1274,1271,1066
20230728,103400,712577022,1272,1271,1272,1271,563
20230728,103300,711860943,1271,1270,1271,1270,2770
20230728,103200,708340373,1270,1271,1271,1270,151
20230728,103100,708148602,1271,1270,1271,1269,398
20230728,103000,707643076,1270,1270,1270,1270,1504
20230728,102900,705732996,1270,1271,1271,1270,1073
20230728,102800,704369463,1271,1270,1271,1270,91
20230728,102700,704253831,1269,1270,1270,1269,2
20230728,102600,704251292,1268,1268,1268,1268,0
20230728,102500,704251292,1268,1270,1270,1268,2036
20230728,102400,701666458,1271,1271,1271,1271,1584
20230728,102300,699653194,1271,1270,1271,1270,259
20230728,102200,699324008,1271,1270,1271,1270,152
20230728,102100,699130866,1271,1270,1271,1270,18
20230728,102000,699107990,1270,1270,1270,1270,1265
20230728,101900,697501440,1270,1268,1270,1268,15
20230728,101800,697482407,1268,1268,1268,1268,2
20230728,101700,697479871,1268,1270,1270,1268,1069
20230728,101600,696123652,1270,1270,1270,1270,3355
20230728,101500,691862802,1270,1268,1270,1268,8
20230728,101400,691852650,1270,1268,1270,1268,79
20230728,101300,691752476,1268,1266,1268,1266,35676
20230728,101200,646586560,1266,1266,1268,1266,9169
20230728,101100,634965244,1266,1266,1266,1266,135
20230728,101000,634794334,1267,1266,1267,1266,534
20230728,100900,634117965,1266,1267,1267,1265,166
20230728,100800,633907943,1267,1267,1267,1267,800
20230728,100700,632894343,1265,1265,1265,1265,121
20230728,100600,632741278,1267,1267,1267,1267,1012
20230728,100500,631459074,1267,1267,1267,1267,1
20230728,100400,631457807,1264,1264,1264,1264,59
20230728,100300,631383231,1264,1265,1265,1263,5344
20230728,100200,624631297,1265,1267,1267,1265,13422
20230728,100100,607651430,1267,1265,1267,1265,536
20230728,100000,606973386,1265,1265,1266,1265,4971
20230728,095900,600681844,1267,1266,1267,1266,1546
20230728,095800,598724572,1265,1265,1266,1264,3071
20230728,095700,594839996,1265,1266,1266,1264,1395
20230728,095600,593075430,1266,1266,1266,1264,4257
20230728,095500,587694248,1266,1266,1267,1264,4248
20230728,095400,582318679,1266,1264,1266,1264,160
20230728,095300,582116163,1264,1265,1267,1263,3070
20230728,095200,578232775,1264,1266,1267,1263,3839
20230728,095100,573377524,1267,1267,1267,1266,322
20230728,095000,572969705,1267,1268,1268,1267,1135
20230728,094900,571531651,1268,1267,1268,1264,1862
20230728,094800,569174164,1268,1268,1268,1268,422
20230728,094700,568639068,1269,1270,1271,1269,4271
20230728,094600,563215263,1270,1271,1271,1270,856
20230728,094500,562128142,1268,1269,1272,1268,11974
20230728,094400,546929063,1269,1268,1269,1268,793
20230728,094300,545923012,1268,1269,1269,1268,351
20230728,094200,545477924,1268,1266,1269,1266,515
20230728,094100,544824412,1266,1269,1270,1266,903
20230728,094000,543677901,1270,1266,1270,1266,2072
20230728,093900,541049970,1263,1262,1268,1262,12907
20230728,093800,524758678,1262,1266,1266,1262,2877
20230728,093700,521124409,1266,1263,1266,1263,500
20230728,093600,520492267,1263,1267,1267,1263,74
20230728,093500,520398543,1260,1268,1268,1259,19036
20230728,093400,496411080,1268,1268,1268,1263,1192
20230728,093300,494902337,1268,1264,1268,1264,44
20230728,093200,494846683,1262,1267,1268,1262,3328
20230728,093100,490639897,1267,1268,1268,1267,68
20230728,093000,490553714,1269,1268,1269,1267,453
20230728,092900,489979207,1269,1269,1269,1269,104
20230728,092800,489847231,1269,1269,1269,1269,1
20230728,092700,489845962,1269,1262,1269,1261,1205
20230728,092600,488324418,1262,1261,1262,1260,244
20230728,092500,488016795,1262,1263,1263,1262,3850
20230728,092400,483155941,1263,1263,1263,1263,96
20230728,092300,483034693,1263,1263,1263,1260,793
20230728,092200,482034582,1263,1264,1264,1263,1692
20230728,092100,479897050,1264,1265,1265,1263,14051
20230728,092000,462135591,1265,1266,1266,1265,3018
20230728,091900,458316223,1266,1265,1266,1265,1432
20230728,091800,456504263,1265,1266,1266,1265,3632
20230728,091700,451908021,1267,1267,1267,1264,1789
20230728,091600,449645339,1267,1260,1267,1260,733
20230728,091500,448718890,1259,1261,1261,1257,6836
20230728,091400,440112090,1261,1265,1267,1261,2925
20230728,091300,436421112,1267,1266,1267,1265,417
20230728,091200,435893214,1266,1276,1276,1265,405
20230728,091100,435378252,1276,1259,1276,1257,33559
20230728,091000,393087670,1257,1275,1275,1256,11210
20230728,090900,378931755,1275,1275,1276,1269,2973
20230728,090800,375152946,1276,1271,1276,1267,2245
20230728,090700,372303774,1270,1264,1272,1264,15703
20230728,090600,352384437,1265,1257,1265,1249,23482
20230728,090500,322824838,1249,1244,1260,1244,91564
20230728,090400,208510804,1245,1260,1266,1242,106993
20230728,090300,74827159,1259,1269,1269,1259,23811
20230728,090200,44784145,1270,1272,1273,1269,8613
20230728,090100,33834327,1272,1279,1279,1271,7597
20230728,090000,24149655,1281,1283,1283,1279,18835