stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,192200,453301849,1472,1472,1472,1472,2730
20230727,192100,453301849,1472,1472,1472,1472,0
20230727,192000,453301849,1472,1472,1472,1472,0
20230727,191900,453301849,1472,1472,1472,1472,0
20230727,191800,453301849,1472,1472,1472,1472,0
20230727,191700,453301849,1472,1472,1472,1472,0
20230727,191600,453301849,1472,1472,1472,1472,0
20230727,191500,453301849,1472,1472,1472,1472,0
20230727,191400,453301849,1472,1472,1472,1472,0
20230727,191300,453301849,1472,1472,1472,1472,0
20230727,191200,453301849,1472,1472,1472,1472,0
20230727,191100,453301849,1472,1472,1472,1472,0
20230727,191000,453301849,1472,1472,1472,1472,0
20230727,190900,453301849,1472,1472,1472,1472,0
20230727,190800,453301849,1472,1472,1472,1472,0
20230727,190700,453301849,1472,1472,1472,1472,0
20230727,190600,453301849,1472,1472,1472,1472,0
20230727,190500,453301849,1472,1472,1472,1472,0
20230727,190400,453301849,1472,1472,1472,1472,0
20230727,190300,453301849,1472,1472,1472,1472,0
20230727,190200,453301849,1472,1472,1472,1472,0
20230727,190100,453301849,1472,1472,1472,1472,0
20230727,190000,453301849,1472,1472,1472,1472,0
20230727,185900,453301849,1472,1472,1472,1472,0
20230727,185800,453301849,1472,1472,1472,1472,0
20230727,185700,453301849,1472,1472,1472,1472,0
20230727,185600,453301849,1472,1472,1472,1472,0
20230727,185500,453301849,1472,1472,1472,1472,0
20230727,185400,453301849,1472,1472,1472,1472,0
20230727,185300,453301849,1472,1472,1472,1472,0
20230727,185200,453301849,1472,1472,1472,1472,2730
20230727,185100,453301849,1472,1472,1472,1472,0
20230727,185000,453301849,1472,1472,1472,1472,0
20230727,184900,453301849,1472,1472,1472,1472,0
20230727,184800,453301849,1472,1472,1472,1472,0
20230727,184700,453301849,1472,1472,1472,1472,0
20230727,184600,453301849,1472,1472,1472,1472,0
20230727,184500,453301849,1472,1472,1472,1472,0
20230727,184400,453301849,1472,1472,1472,1472,0
20230727,184300,453301849,1472,1472,1472,1472,0
20230727,184200,453301849,1472,1472,1472,1472,0
20230727,184100,453301849,1472,1472,1472,1472,0
20230727,184000,453301849,1472,1472,1472,1472,0
20230727,183900,453301849,1472,1472,1472,1472,0
20230727,183800,453301849,1472,1472,1472,1472,0
20230727,183700,453301849,1472,1472,1472,1472,0
20230727,183600,453301849,1472,1472,1472,1472,0
20230727,183500,453301849,1472,1472,1472,1472,0
20230727,183400,453301849,1472,1472,1472,1472,0
20230727,183300,453301849,1472,1472,1472,1472,0
20230727,183200,453301849,1472,1472,1472,1472,0
20230727,183100,453301849,1472,1472,1472,1472,0
20230727,183000,453301849,1472,1472,1472,1472,0
20230727,182900,453301849,1472,1472,1472,1472,0
20230727,182800,453301849,1472,1472,1472,1472,0
20230727,182700,453301849,1472,1472,1472,1472,0
20230727,182600,453301849,1472,1472,1472,1472,0
20230727,182500,453301849,1472,1472,1472,1472,0
20230727,182400,453301849,1472,1472,1472,1472,0
20230727,182300,453301849,1472,1472,1472,1472,0
20230727,182200,453301849,1472,1472,1472,1472,2730
20230727,182100,453301849,1472,1472,1472,1472,0
20230727,182000,453301849,1472,1472,1472,1472,0
20230727,181900,453301849,1472,1472,1472,1472,0
20230727,181800,453301849,1472,1472,1472,1472,0
20230727,181700,453301849,1472,1472,1472,1472,0
20230727,181600,453301849,1472,1472,1472,1472,0
20230727,181500,453301849,1472,1472,1472,1472,0
20230727,181400,453301849,1472,1472,1472,1472,0
20230727,181300,453301849,1472,1472,1472,1472,0
20230727,181200,453301849,1472,1472,1472,1472,0
20230727,181100,453301849,1472,1472,1472,1472,0
20230727,181000,453301849,1472,1472,1472,1472,0
20230727,180900,453301849,1472,1472,1472,1472,0
20230727,180800,453301849,1472,1472,1472,1472,0
20230727,180700,453301849,1472,1472,1472,1472,0
20230727,180600,453301849,1472,1472,1472,1472,0
20230727,180500,453301849,1472,1472,1472,1472,0
20230727,180400,453301849,1472,1472,1472,1472,0
20230727,180300,453301849,1472,1472,1472,1472,0
20230727,180200,453301849,1472,1472,1472,1472,0
20230727,180100,453301849,1472,1472,1472,1472,0
20230727,180000,453301849,1472,1472,1472,1472,0
20230727,175900,453301849,1472,1472,1472,1472,0
20230727,175800,453301849,1472,1472,1472,1472,0
20230727,175700,453301849,1472,1472,1472,1472,0
20230727,175600,453301849,1472,1472,1472,1472,0
20230727,175500,453301849,1472,1472,1472,1472,0
20230727,175400,453301849,1472,1472,1472,1472,0
20230727,175300,453301849,1472,1472,1472,1472,0
20230727,175200,453301849,1472,1472,1472,1472,2730
20230727,175100,453301849,1472,1472,1472,1472,0
20230727,175000,453301849,1472,1472,1472,1472,0
20230727,174900,453301849,1472,1472,1472,1472,0
20230727,174800,453301849,1472,1472,1472,1472,0
20230727,174700,453301849,1472,1472,1472,1472,0
20230727,174600,453301849,1472,1472,1472,1472,0
20230727,174500,453301849,1472,1472,1472,1472,0
20230727,174400,453301849,1472,1472,1472,1472,0
20230727,174300,453301849,1472,1472,1472,1472,0
20230727,174200,453301849,1472,1472,1472,1472,0
20230727,174100,453301849,1472,1472,1472,1472,0
20230727,174000,453301849,1472,1472,1472,1472,0
20230727,173900,453301849,1472,1472,1472,1472,0
20230727,173800,453301849,1472,1472,1472,1472,0
20230727,173700,453301849,1472,1472,1472,1472,0
20230727,173600,453301849,1472,1472,1472,1472,0
20230727,173500,453301849,1472,1472,1472,1472,0
20230727,173400,453301849,1472,1472,1472,1472,0
20230727,173300,453301849,1472,1472,1472,1472,0
20230727,173200,453301849,1472,1472,1472,1472,0
20230727,173100,453301849,1472,1472,1472,1472,0
20230727,173000,453301849,1472,1472,1472,1472,0
20230727,172900,453301849,1472,1472,1472,1472,0
20230727,172800,453301849,1472,1472,1472,1472,0
20230727,172700,453301849,1472,1472,1472,1472,0
20230727,172600,453301849,1472,1472,1472,1472,0
20230727,172500,453301849,1472,1472,1472,1472,0
20230727,172400,453301849,1472,1472,1472,1472,0
20230727,172300,453301849,1472,1472,1472,1472,0
20230727,172200,453301849,1472,1472,1472,1472,2730
20230727,172100,453301849,1472,1472,1472,1472,0
20230727,172000,453301849,1472,1472,1472,1472,0
20230727,171900,453301849,1472,1472,1472,1472,0
20230727,171800,453301849,1472,1472,1472,1472,0
20230727,171700,453301849,1472,1472,1472,1472,0
20230727,171600,453301849,1472,1472,1472,1472,0
20230727,171500,453301849,1472,1472,1472,1472,0
20230727,171400,453301849,1472,1472,1472,1472,0
20230727,171300,453301849,1472,1472,1472,1472,0
20230727,171200,453301849,1472,1472,1472,1472,0
20230727,171100,453301849,1472,1472,1472,1472,0
20230727,171000,453301849,1472,1472,1472,1472,0
20230727,170900,453301849,1472,1472,1472,1472,0
20230727,170800,453301849,1472,1472,1472,1472,0
20230727,170700,453301849,1472,1472,1472,1472,0
20230727,170600,453301849,1472,1472,1472,1472,0
20230727,170500,453301849,1472,1472,1472,1472,0
20230727,170400,453301849,1472,1472,1472,1472,0
20230727,170300,453301849,1472,1472,1472,1472,0
20230727,170200,453301849,1472,1472,1472,1472,0
20230727,170100,453301849,1472,1472,1472,1472,0
20230727,170000,453301849,1472,1472,1472,1472,0
20230727,165900,453301849,1472,1472,1472,1472,0
20230727,165800,453301849,1472,1472,1472,1472,0
20230727,165700,453301849,1472,1472,1472,1472,0
20230727,165600,453301849,1472,1472,1472,1472,0
20230727,165500,453301849,1472,1472,1472,1472,0
20230727,165400,453301849,1472,1472,1472,1472,0
20230727,165300,453301849,1472,1472,1472,1472,0
20230727,165200,453301849,1472,1472,1472,1472,2730
20230727,165100,453301849,1472,1472,1472,1472,0
20230727,165000,453301849,1472,1472,1472,1472,0
20230727,164900,453301849,1472,1472,1472,1472,0
20230727,164800,453301849,1472,1472,1472,1472,0
20230727,164700,453301849,1472,1472,1472,1472,0
20230727,164600,453301849,1472,1472,1472,1472,0
20230727,164500,453301849,1472,1472,1472,1472,0
20230727,164400,453301849,1472,1472,1472,1472,0
20230727,164300,453301849,1472,1472,1472,1472,0
20230727,164200,453301849,1472,1472,1472,1472,0
20230727,164100,453301849,1472,1472,1472,1472,0
20230727,164000,453301849,1472,1472,1472,1472,0
20230727,163900,453301849,1472,1472,1472,1472,0
20230727,163800,453301849,1472,1472,1472,1472,0
20230727,163700,453301849,1472,1472,1472,1472,0
20230727,163600,453301849,1472,1472,1472,1472,0
20230727,163500,453301849,1472,1472,1472,1472,0
20230727,163400,453301849,1472,1472,1472,1472,0
20230727,163300,453301849,1472,1472,1472,1472,0
20230727,163200,453301849,1472,1472,1472,1472,0
20230727,163100,453301849,1472,1472,1472,1472,0
20230727,163000,453301849,1472,1472,1472,1472,0
20230727,162900,453301849,1472,1472,1472,1472,0
20230727,162800,453301849,1472,1472,1472,1472,0
20230727,162700,453301849,1472,1472,1472,1472,0
20230727,162600,453301849,1472,1472,1472,1472,0
20230727,162500,453301849,1472,1472,1472,1472,0
20230727,162400,453301849,1472,1472,1472,1472,0
20230727,162300,453301849,1472,1472,1472,1472,0
20230727,162200,453301849,1472,1472,1472,1472,2730
20230727,162100,453301849,1472,1472,1472,1472,0
20230727,162000,453301849,1472,1472,1472,1472,0
20230727,161900,453301849,1472,1472,1472,1472,0
20230727,161800,453301849,1472,1472,1472,1472,0
20230727,161700,453301849,1472,1472,1472,1472,0
20230727,161600,453301849,1472,1472,1472,1472,0
20230727,161500,453301849,1472,1472,1472,1472,0
20230727,161400,453301849,1472,1472,1472,1472,0
20230727,161300,453301849,1472,1472,1472,1472,0
20230727,161200,453301849,1472,1472,1472,1472,0
20230727,161100,453301849,1472,1472,1472,1472,0
20230727,161000,453301849,1472,1472,1472,1472,0
20230727,160900,453301849,1472,1472,1472,1472,0
20230727,160800,453301849,1472,1472,1472,1472,0
20230727,160700,453301849,1472,1472,1472,1472,0
20230727,160600,453301849,1472,1472,1472,1472,0
20230727,160500,453301849,1472,1472,1472,1472,0
20230727,160400,453301849,1472,1472,1472,1472,0
20230727,160300,453301849,1472,1472,1472,1472,0
20230727,160200,453301849,1472,1472,1472,1472,0
20230727,160100,453301849,1472,1472,1472,1472,0
20230727,160000,453301849,1472,1472,1472,1472,0
20230727,155900,453301849,1472,1472,1472,1472,0
20230727,155800,453301849,1472,1472,1472,1472,0
20230727,155700,453301849,1472,1472,1472,1472,0
20230727,155600,453301849,1472,1472,1472,1472,0
20230727,155500,453301849,1472,1472,1472,1472,0
20230727,155400,453301849,1472,1472,1472,1472,0
20230727,155300,453301849,1472,1472,1472,1472,0
20230727,155200,453301849,1472,1472,1472,1472,2730
20230727,155100,453301849,1472,1472,1472,1472,0
20230727,155000,453301849,1472,1472,1472,1472,0
20230727,154900,453301849,1472,1472,1472,1472,0
20230727,154800,453301849,1472,1472,1472,1472,0
20230727,154700,453301849,1472,1472,1472,1472,0
20230727,154600,453301849,1472,1472,1472,1472,0
20230727,154500,453301849,1472,1472,1472,1472,0
20230727,154400,453301849,1472,1472,1472,1472,0
20230727,154300,453301849,1472,1472,1472,1472,0
20230727,154200,453301849,1472,1472,1472,1472,0
20230727,154100,453301849,1472,1472,1472,1472,0
20230727,154000,453301849,1472,1472,1472,1472,0
20230727,153900,453301849,1472,1472,1472,1472,0
20230727,153800,453301849,1472,1472,1472,1472,0
20230727,153700,453301849,1472,1472,1472,1472,0
20230727,153600,453301849,1472,1472,1472,1472,0
20230727,153500,453301849,1472,1472,1472,1472,0
20230727,153400,453301849,1472,1472,1472,1472,0
20230727,153300,453301849,1472,1472,1472,1472,0
20230727,153200,453301849,1472,1472,1472,1472,0
20230727,153100,453301849,1472,1472,1472,1472,0
20230727,153000,453301849,1472,1472,1472,1472,2730
20230727,152900,449283289,1473,1473,1473,1473,0
20230727,152800,449283289,1473,1473,1473,1473,0
20230727,152700,449283289,1473,1473,1473,1473,0
20230727,152600,449283289,1473,1473,1473,1473,0
20230727,152500,449283289,1473,1473,1473,1473,0
20230727,152400,449283289,1473,1473,1473,1473,0
20230727,152300,449283289,1473,1473,1473,1473,0
20230727,152200,449283289,1473,1473,1473,1473,0
20230727,152100,449283289,1473,1473,1473,1473,0
20230727,152000,449283289,1473,1473,1473,1473,0
20230727,151900,449283289,1473,1466,1473,1466,1447
20230727,151800,447161830,1467,1469,1470,1467,28
20230727,151700,447120701,1474,1471,1474,1465,701
20230727,151600,446091536,1474,1474,1474,1474,0
20230727,151500,446091536,1474,1474,1474,1474,0
20230727,151400,446091536,1474,1474,1474,1474,0
20230727,151300,446091536,1474,1474,1474,1474,0
20230727,151200,446091536,1474,1474,1474,1474,26
20230727,151100,446053212,1474,1474,1474,1474,854
20230727,151000,444794416,1471,1467,1471,1467,305
20230727,150900,444346169,1470,1470,1470,1470,409
20230727,150800,443744939,1470,1469,1470,1467,468
20230727,150700,443057915,1470,1468,1470,1466,2920
20230727,150600,438773853,1468,1469,1469,1467,1283
20230727,150500,436890357,1469,1469,1469,1469,16
20230727,150400,436866853,1470,1470,1470,1470,356
20230727,150300,436343533,1470,1471,1471,1470,84
20230727,150200,436219975,1471,1472,1472,1471,86
20230727,150100,436093402,1472,1472,1472,1472,14
20230727,150000,436072794,1472,1472,1472,1472,0
20230727,145900,436072794,1472,1472,1472,1472,0
20230727,145800,436072794,1472,1473,1473,1472,3
20230727,145700,436068377,1475,1475,1475,1475,0
20230727,145600,436068377,1475,1475,1475,1475,0
20230727,145500,436068377,1475,1475,1475,1475,97
20230727,145400,435925302,1474,1474,1474,1474,12
20230727,145300,435907614,1474,1474,1474,1474,7
20230727,145200,435897296,1475,1475,1475,1475,300
20230727,145100,435454796,1475,1474,1475,1474,3
20230727,145000,435450373,1474,1474,1474,1474,1
20230727,144900,435448899,1474,1474,1475,1474,4
20230727,144800,435443002,1476,1476,1476,1476,0
20230727,144700,435443002,1476,1476,1476,1476,100
20230727,144600,435295402,1477,1475,1477,1475,5
20230727,144500,435288020,1473,1470,1473,1470,51
20230727,144400,435212957,1473,1473,1473,1473,0
20230727,144300,435212957,1473,1473,1473,1473,2
20230727,144200,435210011,1472,1472,1472,1472,3
20230727,144100,435205595,1473,1472,1473,1472,16
20230727,144000,435182028,1473,1473,1473,1473,1
20230727,143900,435180555,1473,1473,1473,1473,4
20230727,143800,435174663,1473,1473,1473,1473,40
20230727,143700,435115743,1473,1473,1473,1473,40
20230727,143600,435056823,1473,1473,1473,1473,6
20230727,143500,435047985,1477,1477,1477,1477,0
20230727,143400,435047985,1477,1477,1477,1477,0
20230727,143300,435047985,1477,1477,1477,1477,0
20230727,143200,435047985,1477,1477,1477,1477,0
20230727,143100,435047985,1477,1471,1477,1471,1600
20230727,143000,432692755,1463,1470,1472,1463,721
20230727,142900,431633771,1473,1473,1473,1473,0
20230727,142800,431633771,1473,1473,1473,1473,0
20230727,142700,431633771,1473,1473,1473,1473,0
20230727,142600,431633771,1473,1473,1473,1473,0
20230727,142500,431633771,1473,1463,1473,1463,115
20230727,142400,431465386,1463,1463,1463,1463,10
20230727,142300,431450756,1463,1463,1463,1463,550
20230727,142200,430646106,1473,1473,1473,1473,0
20230727,142100,430646106,1473,1473,1473,1473,0
20230727,142000,430646106,1473,1473,1473,1473,0
20230727,141900,430646106,1473,1473,1473,1473,10
20230727,141800,430631376,1474,1474,1474,1474,0
20230727,141700,430631376,1474,1474,1474,1474,1
20230727,141600,430629902,1474,1474,1474,1474,0
20230727,141500,430629902,1474,1474,1474,1474,0
20230727,141400,430629902,1474,1474,1474,1474,1
20230727,141300,430628428,1463,1464,1464,1463,200
20230727,141200,430335658,1475,1475,1475,1475,0
20230727,141100,430335658,1475,1475,1475,1475,0
20230727,141000,430335658,1475,1462,1475,1462,21
20230727,140900,430304943,1462,1462,1462,1462,1090
20230727,140800,428711363,1478,1472,1480,1462,1416
20230727,140700,426634384,1472,1473,1473,1472,1262
20230727,140600,424775949,1480,1476,1480,1473,7001
20230727,140500,414458505,1480,1480,1480,1480,202
20230727,140400,414159545,1480,1480,1480,1480,0
20230727,140300,414159545,1480,1480,1480,1480,44
20230727,140200,414094425,1480,1480,1480,1480,0
20230727,140100,414094425,1480,1480,1480,1480,83
20230727,140000,413971585,1481,1481,1481,1481,5
20230727,135900,413964180,1479,1479,1479,1479,10
20230727,135800,413949390,1482,1481,1482,1481,143
20230727,135700,413737531,1482,1482,1482,1482,0
20230727,135600,413737531,1482,1479,1482,1479,22
20230727,135500,413704969,1476,1476,1476,1476,0
20230727,135400,413704969,1476,1476,1476,1476,0
20230727,135300,413704969,1476,1477,1477,1476,30
20230727,135200,413660688,1480,1480,1480,1480,6
20230727,135100,413651808,1480,1480,1480,1480,0
20230727,135000,413651808,1480,1480,1480,1480,0
20230727,134900,413651808,1480,1480,1480,1480,350
20230727,134800,413133808,1482,1482,1482,1482,0
20230727,134700,413133808,1482,1482,1482,1482,0
20230727,134600,413133808,1482,1482,1482,1482,0
20230727,134500,413133808,1482,1482,1482,1482,0
20230727,134400,413133808,1482,1482,1482,1482,0
20230727,134300,413133808,1482,1482,1482,1482,85
20230727,134200,413007838,1482,1482,1482,1482,0
20230727,134100,413007838,1482,1478,1482,1478,1932
20230727,134000,410149365,1478,1478,1478,1478,10
20230727,133900,410134585,1479,1479,1479,1479,0
20230727,133800,410134585,1479,1479,1479,1479,0
20230727,133700,410134585,1479,1479,1479,1479,0
20230727,133600,410134585,1479,1479,1479,1479,0
20230727,133500,410134585,1479,1476,1479,1476,390
20230727,133400,409558819,1476,1476,1476,1476,314
20230727,133300,409095355,1477,1477,1477,1477,0
20230727,133200,409095355,1477,1477,1477,1477,1000
20230727,133100,407618355,1476,1476,1476,1476,0
20230727,133000,407618355,1476,1477,1477,1476,1000
20230727,132900,406141767,1482,1482,1482,1482,0
20230727,132800,406141767,1482,1482,1482,1482,1
20230727,132700,406140285,1477,1477,1477,1477,18
20230727,132600,406113699,1482,1482,1482,1482,0
20230727,132500,406113699,1482,1482,1482,1482,0
20230727,132400,406113699,1482,1482,1482,1482,0
20230727,132300,406113699,1482,1482,1482,1482,18
20230727,132200,406087023,1483,1476,1483,1476,4000
20230727,132100,400160378,1476,1476,1476,1476,219
20230727,132000,399837134,1475,1474,1476,1474,62
20230727,131900,399745702,1474,1476,1476,1474,1579
20230727,131800,397418254,1477,1473,1477,1465,1593
20230727,131700,395074177,1475,1475,1475,1473,1502
20230727,131600,392860699,1475,1471,1475,1470,2099
20230727,131500,389770674,1470,1474,1474,1470,675
20230727,131400,388778416,1474,1475,1475,1474,43
20230727,131300,388714992,1475,1475,1475,1475,0
20230727,131200,388714992,1475,1475,1475,1475,0
20230727,131100,388714992,1475,1475,1475,1475,1
20230727,131000,388713517,1475,1470,1475,1470,1035
20230727,130900,387191892,1470,1470,1470,1470,0
20230727,130800,387191892,1470,1470,1470,1470,0
20230727,130700,387191892,1470,1470,1470,1470,0
20230727,130600,387191892,1470,1471,1471,1470,100
20230727,130500,387044888,1470,1470,1471,1470,232
20230727,130400,386703847,1470,1470,1470,1470,0
20230727,130300,386703847,1470,1470,1470,1470,5
20230727,130200,386696497,1470,1472,1472,1470,78
20230727,130100,386581829,1477,1477,1477,1477,0
20230727,130000,386581829,1477,1477,1477,1477,0
20230727,125900,386581829,1477,1477,1477,1477,5
20230727,125800,386574444,1472,1472,1472,1472,100
20230727,125700,386427244,1478,1478,1478,1478,0
20230727,125600,386427244,1478,1478,1478,1478,1
20230727,125500,386425766,1477,1477,1477,1477,450
20230727,125400,385761116,1478,1478,1478,1478,0
20230727,125300,385761116,1478,1478,1478,1478,0
20230727,125200,385761116,1478,1478,1478,1478,2
20230727,125100,385758160,1478,1478,1478,1478,0
20230727,125000,385758160,1478,1478,1478,1478,5
20230727,124900,385750770,1478,1478,1478,1478,0
20230727,124800,385750770,1478,1478,1478,1478,0
20230727,124700,385750770,1478,1478,1478,1478,0
20230727,124600,385750770,1478,1472,1478,1472,2
20230727,124500,385747820,1479,1479,1479,1479,0
20230727,124400,385747820,1479,1479,1479,1479,1
20230727,124300,385746341,1472,1472,1472,1472,1
20230727,124200,385744869,1479,1479,1479,1479,1
20230727,124100,385743390,1472,1472,1472,1472,0
20230727,124000,385743390,1472,1479,1479,1472,51
20230727,123900,385667968,1479,1479,1479,1479,0
20230727,123800,385667968,1479,1479,1479,1479,100
20230727,123700,385520068,1479,1479,1479,1479,1
20230727,123600,385518589,1465,1465,1465,1465,0
20230727,123500,385518589,1465,1476,1476,1465,1000
20230727,123400,384051579,1476,1476,1476,1476,54
20230727,123300,383971875,1481,1481,1481,1481,0
20230727,123200,383971875,1481,1483,1483,1481,2445
20230727,123100,380349636,1482,1474,1482,1474,1606
20230727,123000,377971036,1474,1474,1474,1474,2
20230727,122900,377968088,1474,1474,1474,1474,95
20230727,122800,377828058,1474,1474,1474,1474,0
20230727,122700,377828058,1474,1474,1474,1474,0
20230727,122600,377828058,1474,1474,1474,1474,0
20230727,122500,377828058,1474,1474,1474,1474,0
20230727,122400,377828058,1474,1474,1474,1474,10
20230727,122300,377813318,1474,1474,1474,1474,0
20230727,122200,377813318,1474,1474,1474,1474,1
20230727,122100,377811844,1474,1475,1475,1474,63
20230727,122000,377718921,1474,1474,1474,1474,0
20230727,121900,377718921,1474,1474,1474,1474,0
20230727,121800,377718921,1474,1474,1474,1474,0
20230727,121700,377718921,1474,1474,1474,1474,0
20230727,121600,377718921,1474,1474,1474,1474,2
20230727,121500,377715973,1474,1474,1474,1474,2
20230727,121400,377713025,1474,1475,1475,1474,55
20230727,121300,377631902,1474,1474,1474,1474,1
20230727,121200,377630428,1474,1474,1474,1474,0
20230727,121100,377630428,1474,1475,1475,1474,36
20230727,121000,377577330,1475,1475,1475,1475,4
20230727,120900,377571430,1475,1475,1475,1475,20
20230727,120800,377541930,1475,1475,1475,1475,0
20230727,120700,377541930,1475,1475,1475,1475,0
20230727,120600,377541930,1475,1475,1475,1475,0
20230727,120500,377541930,1475,1475,1475,1475,0
20230727,120400,377541930,1475,1475,1475,1475,0
20230727,120300,377541930,1475,1475,1475,1475,1
20230727,120200,377540455,1475,1475,1475,1475,0
20230727,120100,377540455,1475,1475,1475,1475,0
20230727,120000,377540455,1475,1475,1475,1475,0
20230727,115900,377540455,1475,1475,1475,1475,3
20230727,115800,377536030,1475,1475,1475,1475,0
20230727,115700,377536030,1475,1475,1475,1475,0
20230727,115600,377536030,1475,1475,1475,1475,0
20230727,115500,377536030,1475,1475,1475,1475,0
20230727,115400,377536030,1475,1475,1475,1475,20
20230727,115300,377506530,1482,1482,1482,1482,0
20230727,115200,377506530,1482,1482,1482,1482,0
20230727,115100,377506530,1482,1482,1482,1482,6
20230727,115000,377497638,1482,1482,1482,1482,0
20230727,114900,377497638,1482,1482,1482,1482,0
20230727,114800,377497638,1482,1482,1482,1482,200
20230727,114700,377201238,1482,1476,1482,1466,975
20230727,114600,375764912,1483,1483,1483,1483,0
20230727,114500,375764912,1483,1483,1483,1483,0
20230727,114400,375764912,1483,1480,1483,1464,6411
20230727,114300,366349053,1480,1480,1480,1480,205
20230727,114200,366045653,1484,1484,1484,1484,0
20230727,114100,366045653,1484,1484,1484,1484,0
20230727,114000,366045653,1484,1484,1484,1484,30
20230727,113900,366001133,1480,1484,1484,1480,2
20230727,113800,365998169,1484,1484,1484,1484,0
20230727,113700,365998169,1484,1481,1484,1481,200
20230727,113600,365701963,1480,1480,1480,1480,50
20230727,113500,365627963,1480,1480,1480,1480,1
20230727,113400,365626483,1476,1476,1476,1476,100
20230727,113300,365478883,1476,1477,1477,1476,236
20230727,113200,365130346,1476,1481,1481,1476,801
20230727,113100,363948058,1483,1483,1483,1483,0
20230727,113000,363948058,1483,1481,1483,1481,18
20230727,112900,363921398,1484,1484,1484,1484,1
20230727,112800,363919914,1481,1483,1484,1481,7108
20230727,112700,353390901,1482,1482,1482,1482,228
20230727,112600,353053005,1482,1481,1482,1481,1161
20230727,112500,351332880,1480,1480,1481,1480,897
20230727,112400,350005286,1481,1480,1481,1480,3037
20230727,112300,345510486,1480,1478,1480,1478,558
20230727,112200,344685270,1478,1479,1479,1478,127
20230727,112100,344497494,1478,1478,1478,1478,0
20230727,112000,344497494,1478,1478,1478,1478,0
20230727,111900,344497494,1478,1478,1478,1478,0
20230727,111800,344497494,1478,1478,1478,1478,130
20230727,111700,344305354,1478,1478,1478,1478,0
20230727,111600,344305354,1478,1478,1478,1478,0
20230727,111500,344305354,1478,1478,1478,1478,5
20230727,111400,344297964,1478,1478,1478,1478,8
20230727,111300,344286140,1478,1478,1478,1478,0
20230727,111200,344286140,1478,1478,1478,1478,177
20230727,111100,344024534,1478,1478,1478,1478,0
20230727,111000,344024534,1478,1478,1478,1478,0
20230727,110900,344024534,1478,1478,1478,1478,0
20230727,110800,344024534,1478,1478,1478,1478,1
20230727,110700,344023056,1476,1476,1476,1476,0
20230727,110600,344023056,1476,1476,1476,1476,5
20230727,110500,344015676,1476,1476,1478,1476,13
20230727,110400,343996470,1476,1478,1478,1476,124
20230727,110300,343813325,1479,1479,1479,1479,1
20230727,110200,343811846,1480,1480,1480,1480,1
20230727,110100,343810366,1480,1479,1480,1479,1117
20230727,110000,342158236,1479,1479,1479,1479,3
20230727,105900,342153799,1479,1479,1479,1479,1
20230727,105800,342152320,1479,1479,1479,1479,115
20230727,105700,341982235,1479,1479,1479,1479,1
20230727,105600,341980756,1477,1477,1477,1477,0
20230727,105500,341980756,1477,1477,1477,1477,8
20230727,105400,341968940,1478,1478,1478,1478,611
20230727,105300,341065882,1480,1480,1480,1480,0
20230727,105200,341065882,1480,1479,1480,1479,1494
20230727,105100,338856172,1479,1479,1479,1479,0
20230727,105000,338856172,1479,1479,1479,1479,200
20230727,104900,338560372,1482,1481,1482,1481,12
20230727,104800,338542599,1479,1480,1482,1479,16
20230727,104700,338518912,1481,1482,1483,1481,1501
20230727,104600,336294361,1481,1482,1482,1481,51
20230727,104500,336218780,1483,1482,1483,1482,3
20230727,104400,336214333,1483,1483,1483,1483,0
20230727,104300,336214333,1483,1482,1483,1482,845
20230727,104200,334962042,1480,1480,1480,1480,100
20230727,104100,334814042,1482,1482,1482,1482,443
20230727,104000,334157516,1483,1484,1484,1480,1638
20230727,103900,331731991,1483,1485,1486,1483,11
20230727,103800,331715664,1486,1484,1486,1484,150
20230727,103700,331492914,1485,1485,1485,1485,38
20230727,103600,331436484,1485,1485,1485,1485,0
20230727,103500,331436484,1485,1485,1486,1485,54
20230727,103400,331356293,1485,1486,1486,1485,54
20230727,103300,331276099,1486,1488,1488,1486,6
20230727,103200,331267177,1488,1484,1488,1465,425
20230727,103100,330640819,1489,1489,1489,1489,0
20230727,103000,330640819,1489,1489,1489,1484,26
20230727,102900,330602205,1484,1484,1485,1484,1722
20230727,102800,328046626,1490,1492,1492,1483,1121
20230727,102700,326380747,1492,1497,1497,1487,930
20230727,102600,324995537,1501,1502,1502,1497,6064
20230727,102500,315915010,1502,1517,1517,1502,206
20230727,102400,315605473,1519,1505,1521,1505,3083
20230727,102300,310943864,1504,1495,1505,1495,14379
20230727,102200,289369573,1497,1493,1497,1492,4137
20230727,102100,283185198,1494,1488,1494,1488,2575
20230727,102000,279342772,1488,1491,1494,1488,2366
20230727,101900,275818062,1490,1485,1490,1484,4960
20230727,101800,268443285,1485,1485,1485,1479,70
20230727,101700,268339737,1484,1479,1486,1479,3425
20230727,101600,263274144,1479,1482,1486,1478,14254
20230727,101500,242165354,1482,1482,1486,1482,4234
20230727,101400,235876157,1480,1475,1480,1475,4175
20230727,101300,229709142,1475,1472,1476,1472,1322
20230727,101200,227759805,1472,1468,1472,1468,5900
20230727,101100,219077723,1466,1458,1466,1458,3365
20230727,101000,214163527,1458,1461,1462,1458,4479
20230727,100900,207624112,1461,1456,1461,1456,13544
20230727,100800,187854730,1455,1453,1455,1453,4995
20230727,100700,180592764,1452,1447,1452,1447,5338
20230727,100600,172852025,1447,1447,1447,1447,1
20230727,100500,172850578,1443,1443,1443,1443,0
20230727,100400,172850578,1443,1443,1443,1443,0
20230727,100300,172850578,1443,1443,1443,1443,2690
20230727,100200,168968908,1447,1447,1447,1447,257
20230727,100100,168597029,1450,1450,1450,1450,0
20230727,100000,168597029,1450,1450,1450,1450,0
20230727,095900,168597029,1450,1450,1450,1450,100
20230727,095800,168452029,1450,1449,1450,1449,500
20230727,095700,167727030,1450,1445,1450,1445,935
20230727,095600,166374540,1445,1442,1445,1442,1301
20230727,095500,164496095,1442,1442,1442,1442,0
20230727,095400,164496095,1442,1442,1442,1442,1
20230727,095300,164494653,1442,1442,1442,1442,9
20230727,095200,164481675,1441,1442,1442,1441,1000
20230727,095100,163040283,1441,1442,1447,1441,249
20230727,095000,162681070,1441,1441,1441,1441,2001
20230727,094900,159797629,1441,1441,1441,1441,539
20230727,094800,159020930,1441,1441,1441,1441,4174
20230727,094700,153006196,1447,1447,1447,1447,352
20230727,094600,152496852,1449,1449,1453,1449,232
20230727,094500,152160604,1448,1454,1454,1448,820
20230727,094400,150972696,1455,1455,1455,1455,0
20230727,094300,150972696,1455,1455,1455,1455,0
20230727,094200,150972696,1455,1446,1455,1446,5198
20230727,094100,143451195,1446,1446,1446,1446,0
20230727,094000,143451195,1446,1439,1446,1438,191
20230727,093900,143176359,1437,1437,1437,1437,0
20230727,093800,143176359,1437,1437,1437,1437,0
20230727,093700,143176359,1437,1445,1445,1437,2000
20230727,093600,140293490,1449,1449,1449,1449,0
20230727,093500,140293490,1449,1449,1449,1449,5
20230727,093400,140286245,1449,1449,1449,1449,37
20230727,093300,140232632,1449,1449,1449,1449,1816
20230727,093200,137601248,1450,1456,1457,1450,3163
20230727,093100,133000750,1456,1450,1456,1450,4807
20230727,093000,126016936,1449,1450,1450,1449,863
20230727,092900,124765606,1450,1445,1450,1445,5994
20230727,092800,116084695,1446,1440,1446,1440,5458
20230727,092700,108208547,1440,1444,1445,1440,2866
20230727,092600,104073166,1440,1440,1440,1440,4051
20230727,092500,98239726,1440,1430,1442,1430,7809
20230727,092400,87012773,1430,1430,1430,1430,2000
20230727,092300,84152773,1430,1430,1430,1430,1407
20230727,092200,82140763,1427,1431,1431,1427,1472
20230727,092100,80036078,1436,1436,1436,1436,101
20230727,092000,79891042,1439,1439,1439,1439,0
20230727,091900,79891042,1439,1435,1439,1430,9245
20230727,091800,66620458,1430,1425,1434,1425,7601
20230727,091700,55767165,1426,1426,1427,1426,4302
20230727,091600,49631199,1426,1417,1426,1417,5294
20230727,091500,42106137,1418,1416,1418,1416,2101
20230727,091400,39128919,1416,1401,1416,1401,7151
20230727,091300,29079507,1400,1398,1400,1398,771
20230727,091200,28000932,1398,1396,1398,1396,2611
20230727,091100,24350819,1399,1399,1399,1399,0
20230727,091000,24350819,1399,1398,1399,1398,1145
20230727,090900,22750068,1390,1391,1391,1390,1616
20230727,090800,20503721,1399,1401,1401,1398,600
20230727,090700,19664721,1401,1401,1401,1401,611
20230727,090600,18808710,1401,1400,1401,1390,1732
20230727,090500,16389724,1401,1404,1404,1401,1461
20230727,090400,14341400,1404,1401,1404,1401,150
20230727,090300,14130846,1406,1406,1406,1406,15
20230727,090200,14109756,1406,1404,1411,1387,4112
20230727,090100,8350198,1403,1418,1418,1400,715
20230727,090000,7348328,1418,1384,1420,1384,5183