stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,202800,6226360869,1478,1478,1478,1478,65149
20230728,202700,6226360869,1478,1478,1478,1478,0
20230728,202600,6226360869,1478,1478,1478,1478,0
20230728,202500,6226360869,1478,1478,1478,1478,0
20230728,202400,6226360869,1478,1478,1478,1478,0
20230728,202300,6226360869,1478,1478,1478,1478,0
20230728,202200,6226360869,1478,1478,1478,1478,0
20230728,202100,6226360869,1478,1478,1478,1478,0
20230728,202000,6226360869,1478,1478,1478,1478,0
20230728,201900,6226360869,1478,1478,1478,1478,0
20230728,201800,6226360869,1478,1478,1478,1478,0
20230728,201700,6226360869,1478,1478,1478,1478,0
20230728,201600,6226360869,1478,1478,1478,1478,0
20230728,201500,6226360869,1478,1478,1478,1478,0
20230728,201400,6226360869,1478,1478,1478,1478,0
20230728,201300,6226360869,1478,1478,1478,1478,0
20230728,201200,6226360869,1478,1478,1478,1478,0
20230728,201100,6226360869,1478,1478,1478,1478,0
20230728,201000,6226360869,1478,1478,1478,1478,0
20230728,200900,6226360869,1478,1478,1478,1478,0
20230728,200800,6226360869,1478,1478,1478,1478,0
20230728,200700,6226360869,1478,1478,1478,1478,0
20230728,200600,6226360869,1478,1478,1478,1478,0
20230728,200500,6226360869,1478,1478,1478,1478,0
20230728,200400,6226360869,1478,1478,1478,1478,0
20230728,200300,6226360869,1478,1478,1478,1478,0
20230728,200200,6226360869,1478,1478,1478,1478,0
20230728,200100,6226360869,1478,1478,1478,1478,0
20230728,200000,6226360869,1478,1478,1478,1478,0
20230728,195900,6226360869,1478,1478,1478,1478,0
20230728,195800,6226360869,1478,1478,1478,1478,65149
20230728,195700,6226360869,1478,1478,1478,1478,0
20230728,195600,6226360869,1478,1478,1478,1478,0
20230728,195500,6226360869,1478,1478,1478,1478,0
20230728,195400,6226360869,1478,1478,1478,1478,0
20230728,195300,6226360869,1478,1478,1478,1478,0
20230728,195200,6226360869,1478,1478,1478,1478,0
20230728,195100,6226360869,1478,1478,1478,1478,0
20230728,195000,6226360869,1478,1478,1478,1478,0
20230728,194900,6226360869,1478,1478,1478,1478,0
20230728,194800,6226360869,1478,1478,1478,1478,0
20230728,194700,6226360869,1478,1478,1478,1478,0
20230728,194600,6226360869,1478,1478,1478,1478,0
20230728,194500,6226360869,1478,1478,1478,1478,0
20230728,194400,6226360869,1478,1478,1478,1478,0
20230728,194300,6226360869,1478,1478,1478,1478,0
20230728,194200,6226360869,1478,1478,1478,1478,0
20230728,194100,6226360869,1478,1478,1478,1478,0
20230728,194000,6226360869,1478,1478,1478,1478,0
20230728,193900,6226360869,1478,1478,1478,1478,0
20230728,193800,6226360869,1478,1478,1478,1478,0
20230728,193700,6226360869,1478,1478,1478,1478,0
20230728,193600,6226360869,1478,1478,1478,1478,0
20230728,193500,6226360869,1478,1478,1478,1478,0
20230728,193400,6226360869,1478,1478,1478,1478,0
20230728,193300,6226360869,1478,1478,1478,1478,0
20230728,193200,6226360869,1478,1478,1478,1478,0
20230728,193100,6226360869,1478,1478,1478,1478,0
20230728,193000,6226360869,1478,1478,1478,1478,0
20230728,192900,6226360869,1478,1478,1478,1478,0
20230728,192800,6226360869,1478,1478,1478,1478,65149
20230728,192700,6226360869,1478,1478,1478,1478,0
20230728,192600,6226360869,1478,1478,1478,1478,0
20230728,192500,6226360869,1478,1478,1478,1478,0
20230728,192400,6226360869,1478,1478,1478,1478,0
20230728,192300,6226360869,1478,1478,1478,1478,0
20230728,192200,6226360869,1478,1478,1478,1478,0
20230728,192100,6226360869,1478,1478,1478,1478,0
20230728,192000,6226360869,1478,1478,1478,1478,0
20230728,191900,6226360869,1478,1478,1478,1478,0
20230728,191800,6226360869,1478,1478,1478,1478,0
20230728,191700,6226360869,1478,1478,1478,1478,0
20230728,191600,6226360869,1478,1478,1478,1478,0
20230728,191500,6226360869,1478,1478,1478,1478,0
20230728,191400,6226360869,1478,1478,1478,1478,0
20230728,191300,6226360869,1478,1478,1478,1478,0
20230728,191200,6226360869,1478,1478,1478,1478,0
20230728,191100,6226360869,1478,1478,1478,1478,0
20230728,191000,6226360869,1478,1478,1478,1478,0
20230728,190900,6226360869,1478,1478,1478,1478,0
20230728,190800,6226360869,1478,1478,1478,1478,0
20230728,190700,6226360869,1478,1478,1478,1478,0
20230728,190600,6226360869,1478,1478,1478,1478,0
20230728,190500,6226360869,1478,1478,1478,1478,0
20230728,190400,6226360869,1478,1478,1478,1478,0
20230728,190300,6226360869,1478,1478,1478,1478,0
20230728,190200,6226360869,1478,1478,1478,1478,0
20230728,190100,6226360869,1478,1478,1478,1478,0
20230728,190000,6226360869,1478,1478,1478,1478,0
20230728,185900,6226360869,1478,1478,1478,1478,0
20230728,185800,6226360869,1478,1478,1478,1478,65149
20230728,185700,6226360869,1478,1478,1478,1478,0
20230728,185600,6226360869,1478,1478,1478,1478,0
20230728,185500,6226360869,1478,1478,1478,1478,0
20230728,185400,6226360869,1478,1478,1478,1478,0
20230728,185300,6226360869,1478,1478,1478,1478,0
20230728,185200,6226360869,1478,1478,1478,1478,0
20230728,185100,6226360869,1478,1478,1478,1478,0
20230728,185000,6226360869,1478,1478,1478,1478,0
20230728,184900,6226360869,1478,1478,1478,1478,0
20230728,184800,6226360869,1478,1478,1478,1478,0
20230728,184700,6226360869,1478,1478,1478,1478,0
20230728,184600,6226360869,1478,1478,1478,1478,0
20230728,184500,6226360869,1478,1478,1478,1478,0
20230728,184400,6226360869,1478,1478,1478,1478,0
20230728,184300,6226360869,1478,1478,1478,1478,0
20230728,184200,6226360869,1478,1478,1478,1478,0
20230728,184100,6226360869,1478,1478,1478,1478,0
20230728,184000,6226360869,1478,1478,1478,1478,0
20230728,183900,6226360869,1478,1478,1478,1478,0
20230728,183800,6226360869,1478,1478,1478,1478,0
20230728,183700,6226360869,1478,1478,1478,1478,0
20230728,183600,6226360869,1478,1478,1478,1478,0
20230728,183500,6226360869,1478,1478,1478,1478,0
20230728,183400,6226360869,1478,1478,1478,1478,0
20230728,183300,6226360869,1478,1478,1478,1478,0
20230728,183200,6226360869,1478,1478,1478,1478,0
20230728,183100,6226360869,1478,1478,1478,1478,0
20230728,183000,6226360869,1478,1478,1478,1478,0
20230728,182900,6226360869,1478,1478,1478,1478,0
20230728,182800,6226360869,1478,1478,1478,1478,65149
20230728,182700,6226360869,1478,1478,1478,1478,0
20230728,182600,6226360869,1478,1478,1478,1478,0
20230728,182500,6226360869,1478,1478,1478,1478,0
20230728,182400,6226360869,1478,1478,1478,1478,0
20230728,182300,6226360869,1478,1478,1478,1478,0
20230728,182200,6226360869,1478,1478,1478,1478,0
20230728,182100,6226360869,1478,1478,1478,1478,0
20230728,182000,6226360869,1478,1478,1478,1478,0
20230728,181900,6226360869,1478,1478,1478,1478,0
20230728,181800,6226360869,1478,1478,1478,1478,0
20230728,181700,6226360869,1478,1478,1478,1478,0
20230728,181600,6226360869,1478,1478,1478,1478,0
20230728,181500,6226360869,1478,1478,1478,1478,0
20230728,181400,6226360869,1478,1478,1478,1478,0
20230728,181300,6226360869,1478,1478,1478,1478,0
20230728,181200,6226360869,1478,1478,1478,1478,0
20230728,181100,6226360869,1478,1478,1478,1478,0
20230728,181000,6226360869,1478,1478,1478,1478,0
20230728,180900,6226360869,1478,1478,1478,1478,0
20230728,180800,6226360869,1478,1478,1478,1478,0
20230728,180700,6226360869,1478,1478,1478,1478,0
20230728,180600,6226360869,1478,1478,1478,1478,0
20230728,180500,6226360869,1478,1478,1478,1478,0
20230728,180400,6226360869,1478,1478,1478,1478,0
20230728,180300,6226360869,1478,1478,1478,1478,0
20230728,180200,6226360869,1478,1478,1478,1478,0
20230728,180100,6226360869,1478,1478,1478,1478,0
20230728,180000,6226360869,1478,1478,1478,1478,0
20230728,175900,6226360869,1478,1478,1478,1478,0
20230728,175800,6226360869,1478,1478,1478,1478,65149
20230728,175700,6226360869,1478,1478,1478,1478,0
20230728,175600,6226360869,1478,1478,1478,1478,0
20230728,175500,6226360869,1478,1478,1478,1478,0
20230728,175400,6226360869,1478,1478,1478,1478,0
20230728,175300,6226360869,1478,1478,1478,1478,0
20230728,175200,6226360869,1478,1478,1478,1478,0
20230728,175100,6226360869,1478,1478,1478,1478,0
20230728,175000,6226360869,1478,1478,1478,1478,0
20230728,174900,6226360869,1478,1478,1478,1478,0
20230728,174800,6226360869,1478,1478,1478,1478,0
20230728,174700,6226360869,1478,1478,1478,1478,0
20230728,174600,6226360869,1478,1478,1478,1478,0
20230728,174500,6226360869,1478,1478,1478,1478,0
20230728,174400,6226360869,1478,1478,1478,1478,0
20230728,174300,6226360869,1478,1478,1478,1478,0
20230728,174200,6226360869,1478,1478,1478,1478,0
20230728,174100,6226360869,1478,1478,1478,1478,0
20230728,174000,6226360869,1478,1478,1478,1478,0
20230728,173900,6226360869,1478,1478,1478,1478,0
20230728,173800,6226360869,1478,1478,1478,1478,0
20230728,173700,6226360869,1478,1478,1478,1478,0
20230728,173600,6226360869,1478,1478,1478,1478,0
20230728,173500,6226360869,1478,1478,1478,1478,0
20230728,173400,6226360869,1478,1478,1478,1478,0
20230728,173300,6226360869,1478,1478,1478,1478,0
20230728,173200,6226360869,1478,1478,1478,1478,0
20230728,173100,6226360869,1478,1478,1478,1478,0
20230728,173000,6226360869,1478,1478,1478,1478,0
20230728,172900,6226360869,1478,1478,1478,1478,0
20230728,172800,6226360869,1478,1478,1478,1478,65149
20230728,172700,6226360869,1478,1478,1478,1478,0
20230728,172600,6226360869,1478,1478,1478,1478,0
20230728,172500,6226360869,1478,1478,1478,1478,0
20230728,172400,6226360869,1478,1478,1478,1478,0
20230728,172300,6226360869,1478,1478,1478,1478,0
20230728,172200,6226360869,1478,1478,1478,1478,0
20230728,172100,6226360869,1478,1478,1478,1478,0
20230728,172000,6226360869,1478,1478,1478,1478,0
20230728,171900,6226360869,1478,1478,1478,1478,0
20230728,171800,6226360869,1478,1478,1478,1478,0
20230728,171700,6226360869,1478,1478,1478,1478,0
20230728,171600,6226360869,1478,1478,1478,1478,0
20230728,171500,6226360869,1478,1478,1478,1478,0
20230728,171400,6226360869,1478,1478,1478,1478,0
20230728,171300,6226360869,1478,1478,1478,1478,0
20230728,171200,6226360869,1478,1478,1478,1478,0
20230728,171100,6226360869,1478,1478,1478,1478,0
20230728,171000,6226360869,1478,1478,1478,1478,0
20230728,170900,6226360869,1478,1478,1478,1478,0
20230728,170800,6226360869,1478,1478,1478,1478,0
20230728,170700,6226360869,1478,1478,1478,1478,0
20230728,170600,6226360869,1478,1478,1478,1478,0
20230728,170500,6226360869,1478,1478,1478,1478,0
20230728,170400,6226360869,1478,1478,1478,1478,0
20230728,170300,6226360869,1478,1478,1478,1478,0
20230728,170200,6226360869,1478,1478,1478,1478,0
20230728,170100,6226360869,1478,1478,1478,1478,0
20230728,170000,6226360869,1478,1478,1478,1478,0
20230728,165900,6226360869,1478,1478,1478,1478,0
20230728,165800,6226360869,1478,1478,1478,1478,65149
20230728,165700,6226360869,1478,1478,1478,1478,0
20230728,165600,6226360869,1478,1478,1478,1478,0
20230728,165500,6226360869,1478,1478,1478,1478,0
20230728,165400,6226360869,1478,1478,1478,1478,0
20230728,165300,6226360869,1478,1478,1478,1478,0
20230728,165200,6226360869,1478,1478,1478,1478,0
20230728,165100,6226360869,1478,1478,1478,1478,0
20230728,165000,6226360869,1478,1478,1478,1478,0
20230728,164900,6226360869,1478,1478,1478,1478,0
20230728,164800,6226360869,1478,1478,1478,1478,0
20230728,164700,6226360869,1478,1478,1478,1478,0
20230728,164600,6226360869,1478,1478,1478,1478,0
20230728,164500,6226360869,1478,1478,1478,1478,0
20230728,164400,6226360869,1478,1478,1478,1478,0
20230728,164300,6226360869,1478,1478,1478,1478,0
20230728,164200,6226360869,1478,1478,1478,1478,0
20230728,164100,6226360869,1478,1478,1478,1478,0
20230728,164000,6226360869,1478,1478,1478,1478,0
20230728,163900,6226360869,1478,1478,1478,1478,0
20230728,163800,6226360869,1478,1478,1478,1478,0
20230728,163700,6226360869,1478,1478,1478,1478,0
20230728,163600,6226360869,1478,1478,1478,1478,0
20230728,163500,6226360869,1478,1478,1478,1478,0
20230728,163400,6226360869,1478,1478,1478,1478,0
20230728,163300,6226360869,1478,1478,1478,1478,0
20230728,163200,6226360869,1478,1478,1478,1478,0
20230728,163100,6226360869,1478,1478,1478,1478,0
20230728,163000,6226360869,1478,1478,1478,1478,0
20230728,162900,6226360869,1478,1478,1478,1478,0
20230728,162800,6226360869,1478,1478,1478,1478,65149
20230728,162700,6226360869,1478,1478,1478,1478,0
20230728,162600,6226360869,1478,1478,1478,1478,0
20230728,162500,6226360869,1478,1478,1478,1478,0
20230728,162400,6226360869,1478,1478,1478,1478,0
20230728,162300,6226360869,1478,1478,1478,1478,0
20230728,162200,6226360869,1478,1478,1478,1478,0
20230728,162100,6226360869,1478,1478,1478,1478,0
20230728,162000,6226360869,1478,1478,1478,1478,0
20230728,161900,6226360869,1478,1478,1478,1478,0
20230728,161800,6226360869,1478,1478,1478,1478,0
20230728,161700,6226360869,1478,1478,1478,1478,0
20230728,161600,6226360869,1478,1478,1478,1478,0
20230728,161500,6226360869,1478,1478,1478,1478,0
20230728,161400,6226360869,1478,1478,1478,1478,0
20230728,161300,6226360869,1478,1478,1478,1478,0
20230728,161200,6226360869,1478,1478,1478,1478,0
20230728,161100,6226360869,1478,1478,1478,1478,0
20230728,161000,6226360869,1478,1478,1478,1478,0
20230728,160900,6226360869,1478,1478,1478,1478,0
20230728,160800,6226360869,1478,1478,1478,1478,0
20230728,160700,6226360869,1478,1478,1478,1478,0
20230728,160600,6226360869,1478,1478,1478,1478,0
20230728,160500,6226360869,1478,1478,1478,1478,0
20230728,160400,6226360869,1478,1478,1478,1478,0
20230728,160300,6226360869,1478,1478,1478,1478,0
20230728,160200,6226360869,1478,1478,1478,1478,0
20230728,160100,6226360869,1478,1478,1478,1478,0
20230728,160000,6226360869,1478,1478,1478,1478,0
20230728,155900,6226360869,1478,1478,1478,1478,0
20230728,155800,6226360869,1478,1478,1478,1478,65149
20230728,155700,6226360869,1478,1478,1478,1478,0
20230728,155600,6226360869,1478,1478,1478,1478,0
20230728,155500,6226360869,1478,1478,1478,1478,0
20230728,155400,6226360869,1478,1478,1478,1478,0
20230728,155300,6226360869,1478,1478,1478,1478,0
20230728,155200,6226360869,1478,1478,1478,1478,0
20230728,155100,6226360869,1478,1478,1478,1478,0
20230728,155000,6226360869,1478,1478,1478,1478,0
20230728,154900,6226360869,1478,1478,1478,1478,0
20230728,154800,6226360869,1478,1478,1478,1478,0
20230728,154700,6226360869,1478,1478,1478,1478,0
20230728,154600,6226360869,1478,1478,1478,1478,0
20230728,154500,6226360869,1478,1478,1478,1478,0
20230728,154400,6226360869,1478,1478,1478,1478,0
20230728,154300,6226360869,1478,1478,1478,1478,0
20230728,154200,6226360869,1478,1478,1478,1478,0
20230728,154100,6226360869,1478,1478,1478,1478,0
20230728,154000,6226360869,1478,1478,1478,1478,0
20230728,153900,6226360869,1478,1478,1478,1478,0
20230728,153800,6226360869,1478,1478,1478,1478,0
20230728,153700,6226360869,1478,1478,1478,1478,0
20230728,153600,6226360869,1478,1478,1478,1478,0
20230728,153500,6226360869,1478,1478,1478,1478,0
20230728,153400,6226360869,1478,1478,1478,1478,0
20230728,153300,6226360869,1478,1478,1478,1478,0
20230728,153200,6226360869,1478,1478,1478,1478,0
20230728,153100,6226360869,1478,1478,1478,1478,0
20230728,153000,6226360869,1478,1478,1478,1478,65149
20230728,152900,6130070647,1478,1478,1478,1478,0
20230728,152800,6130070647,1478,1478,1478,1478,0
20230728,152700,6130070647,1478,1478,1478,1478,0
20230728,152600,6130070647,1478,1478,1478,1478,0
20230728,152500,6130070647,1478,1478,1478,1478,0
20230728,152400,6130070647,1478,1478,1478,1478,0
20230728,152300,6130070647,1478,1478,1478,1478,0
20230728,152200,6130070647,1478,1478,1478,1478,0
20230728,152100,6130070647,1478,1478,1478,1478,0
20230728,152000,6130070647,1478,1478,1478,1478,0
20230728,151900,6130070647,1478,1481,1482,1478,16369
20230728,151800,6105841934,1480,1481,1481,1479,5516
20230728,151700,6097678290,1481,1480,1481,1480,1621
20230728,151600,6095279097,1480,1479,1480,1479,2410
20230728,151500,6091713643,1479,1479,1480,1478,9456
20230728,151400,6077728259,1478,1478,1479,1478,555
20230728,151300,6076907721,1478,1478,1478,1478,3199
20230728,151200,6072179599,1477,1478,1478,1477,1772
20230728,151100,6069562354,1478,1478,1478,1477,3999
20230728,151000,6063652311,1478,1478,1479,1478,7957
20230728,150900,6051890865,1478,1478,1478,1477,954
20230728,150800,6050480868,1478,1479,1480,1478,3380
20230728,150700,6045483492,1480,1479,1480,1479,5152
20230728,150600,6037863598,1479,1478,1479,1478,976
20230728,150500,6036420284,1478,1479,1479,1478,4017
20230728,150400,6030479158,1479,1478,1479,1478,1160
20230728,150300,6028763528,1478,1479,1479,1478,2624
20230728,150200,6024884624,1478,1478,1479,1478,1546
20230728,150100,6022599141,1478,1479,1480,1478,5127
20230728,150000,6015017490,1479,1480,1482,1479,460
20230728,145900,6014336371,1480,1481,1481,1480,1453
20230728,145800,6012184578,1481,1480,1481,1479,8747
20230728,145700,5999244583,1479,1480,1480,1479,1138
20230728,145600,5997560382,1480,1480,1480,1480,875
20230728,145500,5996265382,1481,1480,1481,1480,1253
20230728,145400,5994410677,1480,1480,1480,1480,1352
20230728,145300,5992409717,1481,1481,1482,1481,1792
20230728,145200,5989755764,1481,1481,1482,1481,981
20230728,145100,5988302833,1481,1481,1482,1481,728
20230728,145000,5987224465,1481,1481,1481,1480,828
20230728,144900,5985998397,1480,1480,1480,1480,4001
20230728,144800,5980076917,1480,1480,1480,1479,1816
20230728,144700,5977389415,1479,1480,1480,1479,445
20230728,144600,5976731256,1483,1481,1483,1480,4686
20230728,144500,5969795720,1480,1480,1483,1480,1020
20230728,144400,5968286059,1480,1482,1483,1480,1224
20230728,144300,5966472987,1482,1479,1483,1479,5470
20230728,144200,5958367353,1480,1481,1481,1480,2229
20230728,144100,5955068111,1482,1481,1482,1481,109
20230728,144000,5954906681,1481,1480,1482,1480,1157
20230728,143900,5953193267,1480,1481,1481,1480,2891
20230728,143800,5948913514,1481,1481,1481,1481,400
20230728,143700,5948321114,1481,1483,1483,1481,1025
20230728,143600,5946802238,1483,1483,1483,1483,6
20230728,143500,5946793340,1483,1484,1484,1483,21
20230728,143400,5946762196,1481,1485,1487,1481,139
20230728,143300,5946556200,1487,1479,1487,1478,6104
20230728,143200,5937522800,1479,1480,1480,1479,4959
20230728,143100,5930187480,1480,1480,1480,1480,726
20230728,143000,5929113000,1481,1484,1484,1480,628
20230728,142900,5928182635,1484,1483,1485,1482,289
20230728,142800,5927753918,1482,1484,1484,1482,1285
20230728,142700,5925846986,1484,1483,1484,1483,1444
20230728,142600,5923704534,1483,1479,1483,1479,7378
20230728,142500,5912786476,1479,1479,1479,1479,1701
20230728,142400,5910270697,1479,1481,1481,1478,9298
20230728,142300,5896515326,1482,1482,1482,1482,100
20230728,142200,5896367126,1481,1482,1483,1481,1215
20230728,142100,5894567003,1481,1481,1481,1481,645
20230728,142000,5893611758,1481,1480,1481,1480,723
20230728,141900,5892541246,1480,1479,1480,1478,1330
20230728,141800,5890574540,1479,1480,1480,1478,3932
20230728,141700,5884758884,1481,1480,1481,1480,1537
20230728,141600,5882484120,1480,1483,1483,1480,9396
20230728,141500,5868570791,1483,1481,1483,1481,1508
20230728,141400,5866335953,1480,1480,1480,1480,101
20230728,141300,5866186473,1479,1480,1481,1479,1549
20230728,141200,5863893985,1480,1479,1480,1479,881
20230728,141100,5862590806,1479,1480,1480,1479,127
20230728,141000,5862402847,1480,1478,1480,1478,826
20230728,140900,5861181819,1478,1482,1482,1478,9105
20230728,140800,5847709991,1482,1481,1482,1481,2015
20230728,140700,5844725648,1482,1483,1483,1481,888
20230728,140600,5843409694,1483,1484,1484,1483,1104
20230728,140500,5841772239,1484,1485,1485,1484,1167
20230728,140400,5840040381,1484,1484,1484,1484,163
20230728,140300,5839798489,1484,1484,1486,1484,1209
20230728,140200,5838002394,1485,1486,1486,1485,516
20230728,140100,5837236133,1485,1486,1486,1485,4241
20230728,140000,5830935057,1486,1487,1487,1485,4654
20230728,135900,5824020045,1486,1486,1486,1486,486
20230728,135800,5823297849,1485,1485,1485,1484,950
20230728,135700,5821887630,1485,1485,1485,1485,340
20230728,135600,5821382730,1485,1486,1486,1485,957
20230728,135500,5819960658,1485,1485,1486,1485,3435
20230728,135400,5814859682,1485,1481,1485,1481,798
20230728,135300,5813676019,1481,1482,1482,1480,3296
20230728,135200,5808791505,1482,1484,1484,1482,114
20230728,135100,5808622453,1484,1485,1485,1484,20
20230728,135000,5808592772,1485,1483,1485,1480,3194
20230728,134900,5803856562,1484,1479,1484,1479,15117
20230728,134800,5781494523,1478,1478,1479,1478,4714
20230728,134700,5774523839,1478,1482,1482,1478,7968
20230728,134600,5762733414,1480,1480,1483,1480,2614
20230728,134500,5758864183,1483,1483,1484,1483,2624
20230728,134400,5754972576,1483,1484,1484,1483,1452
20230728,134300,5752818935,1484,1484,1484,1484,712
20230728,134200,5751762327,1483,1483,1484,1483,76
20230728,134100,5751649591,1483,1481,1483,1481,284
20230728,134000,5751228979,1483,1481,1483,1479,20206
20230728,133900,5721317044,1481,1485,1485,1481,4277
20230728,133800,5714974599,1485,1484,1486,1484,113
20230728,133700,5714806893,1484,1486,1487,1484,3714
20230728,133600,5709291018,1486,1487,1487,1486,1473
20230728,133500,5707101786,1487,1488,1488,1487,1274
20230728,133400,5705207105,1488,1490,1490,1488,809
20230728,133300,5704001802,1489,1489,1489,1489,355
20230728,133200,5703473207,1488,1490,1492,1488,81
20230728,133100,5703352671,1490,1490,1490,1488,2922
20230728,133000,5699001104,1490,1491,1493,1490,1433
20230728,132900,5696864555,1491,1491,1492,1491,3030
20230728,132800,5692346634,1491,1490,1491,1490,1960
20230728,132700,5689424629,1490,1489,1490,1489,1493
20230728,132600,5687201551,1489,1487,1489,1487,561
20230728,132500,5686366678,1487,1487,1488,1486,41
20230728,132400,5686305709,1486,1487,1487,1486,112
20230728,132300,5686139275,1486,1484,1486,1483,3339
20230728,132200,5681180201,1484,1487,1487,1484,418
20230728,132100,5680559411,1486,1480,1486,1480,2745
20230728,132000,5676488436,1481,1483,1483,1481,4447
20230728,131900,5669898839,1484,1484,1484,1483,1808
20230728,131800,5667216775,1483,1486,1486,1483,27
20230728,131700,5667176729,1483,1485,1485,1483,4981
20230728,131600,5659786110,1485,1483,1485,1483,318
20230728,131500,5659314501,1482,1482,1483,1482,131
20230728,131400,5659120348,1482,1483,1483,1482,1972
20230728,131300,5656197822,1481,1483,1488,1479,12811
20230728,131200,5637233722,1483,1487,1488,1483,18664
20230728,131100,5609537546,1483,1483,1486,1483,5161
20230728,131000,5601873901,1482,1483,1483,1480,11055
20230728,130900,5585494437,1482,1486,1486,1482,828
20230728,130800,5584266221,1487,1486,1487,1482,18072
20230728,130700,5557445717,1486,1486,1486,1486,846
20230728,130600,5556188561,1486,1490,1490,1486,1632
20230728,130500,5553763404,1487,1488,1488,1487,6800
20230728,130400,5543649163,1488,1489,1489,1488,753
20230728,130300,5542528659,1488,1489,1491,1488,1172
20230728,130200,5540784585,1486,1486,1486,1486,1147
20230728,130100,5539080143,1490,1486,1490,1486,119
20230728,130000,5538902988,1486,1485,1488,1485,2116
20230728,125900,5535759733,1485,1488,1488,1484,21164
20230728,125800,5504349881,1485,1490,1490,1485,18220
20230728,125700,5477234678,1490,1490,1491,1490,1517
20230728,125600,5474974197,1490,1492,1494,1490,3990
20230728,125500,5469025696,1492,1492,1495,1492,762
20230728,125400,5467888175,1495,1494,1495,1491,6340
20230728,125300,5458426702,1494,1492,1494,1492,1060
20230728,125200,5456844838,1492,1492,1495,1492,176
20230728,125100,5456582189,1495,1491,1495,1491,2552
20230728,125000,5452775337,1491,1492,1493,1491,1495
20230728,124900,5450545479,1492,1490,1493,1490,1830
20230728,124800,5447817375,1491,1492,1492,1490,849
20230728,124700,5446551642,1491,1491,1493,1490,6799
20230728,124600,5436413788,1491,1491,1492,1490,1959
20230728,124500,5433492630,1491,1493,1496,1490,17015
20230728,124400,5408119503,1493,1493,1496,1492,5352
20230728,124300,5400130618,1493,1495,1497,1490,17990
20230728,124200,5373277947,1495,1507,1507,1495,32353
20230728,124100,5324686235,1506,1513,1514,1505,19310
20230728,124000,5295528932,1513,1513,1516,1510,26627
20230728,123900,5255243489,1516,1512,1517,1509,28108
20230728,123800,5212693333,1512,1509,1512,1506,11194
20230728,123700,5195793837,1506,1510,1510,1503,13787
20230728,123600,5175023338,1508,1510,1512,1508,19608
20230728,123500,5145402540,1509,1505,1511,1504,25367
20230728,123400,5107142803,1506,1506,1509,1505,10756
20230728,123300,5090939549,1507,1507,1509,1505,22464
20230728,123200,5057087650,1508,1505,1510,1505,13028
20230728,123100,5037443175,1509,1504,1513,1500,22754
20230728,123000,5003112674,1503,1498,1505,1498,10331
20230728,122900,4987621100,1498,1500,1501,1498,2242
20230728,122800,4984259833,1499,1500,1500,1499,1298
20230728,122700,4982313462,1500,1503,1503,1500,8179
20230728,122600,4970038036,1503,1502,1505,1502,2387
20230728,122500,4966452163,1502,1500,1502,1500,3539
20230728,122400,4961138757,1498,1501,1502,1497,10711
20230728,122300,4945076974,1503,1506,1508,1501,7645
20230728,122200,4933574839,1508,1505,1508,1504,7685
20230728,122100,4921998599,1505,1498,1507,1498,10422
20230728,122000,4906335959,1498,1493,1498,1493,10402
20230728,121900,4890768378,1496,1493,1496,1493,3305
20230728,121800,4885833224,1490,1492,1492,1490,7884
20230728,121700,4874083296,1492,1495,1495,1490,2862
20230728,121600,4869815187,1493,1495,1495,1493,585
20230728,121500,4868941080,1496,1495,1496,1495,190
20230728,121400,4868656915,1496,1495,1496,1495,705
20230728,121300,4867602312,1497,1490,1497,1488,1303
20230728,121200,4865659474,1488,1489,1489,1488,805
20230728,121100,4864461229,1490,1491,1491,1490,455
20230728,121000,4863783214,1491,1493,1497,1491,2946
20230728,120900,4859386141,1493,1496,1496,1493,1863
20230728,120800,4856602966,1497,1496,1497,1496,150
20230728,120700,4856378559,1497,1496,1498,1496,2033
20230728,120600,4853337120,1498,1497,1498,1496,1728
20230728,120500,4850749389,1496,1494,1496,1491,3720
20230728,120400,4845186902,1491,1494,1494,1491,749
20230728,120300,4844068130,1494,1496,1496,1494,3461
20230728,120200,4838891970,1496,1493,1496,1492,5418
20230728,120100,4830799046,1493,1490,1493,1490,2528
20230728,120000,4827029773,1490,1481,1490,1481,11084
20230728,115900,4810578298,1481,1487,1487,1481,10154
20230728,115800,4795526168,1485,1487,1487,1485,307
20230728,115700,4795070249,1486,1486,1490,1486,6
20230728,115600,4795061329,1489,1489,1489,1489,0
20230728,115500,4795061329,1489,1488,1489,1485,1804
20230728,115400,4792381260,1488,1489,1489,1488,167
20230728,115300,4792132692,1491,1488,1492,1486,1759
20230728,115200,4789517097,1488,1488,1488,1488,76
20230728,115100,4789404009,1485,1485,1485,1485,0
20230728,115000,4789404009,1485,1486,1486,1485,4544
20230728,114900,4782652668,1486,1486,1487,1486,5845
20230728,114800,4773966738,1488,1486,1488,1486,579
20230728,114700,4773106342,1488,1489,1490,1488,2841
20230728,114600,4768873366,1490,1490,1490,1489,156
20230728,114500,4768641000,1490,1489,1491,1489,164
20230728,114400,4768396735,1488,1488,1488,1485,2259
20230728,114300,4765035943,1485,1485,1489,1485,608
20230728,114200,4764133055,1484,1483,1487,1483,8041
20230728,114100,4752208156,1483,1493,1496,1481,7243
20230728,114000,4741451652,1489,1489,1495,1489,738
20230728,113900,4740351506,1495,1490,1495,1487,4349
20230728,113800,4733874208,1494,1495,1496,1481,19957
20230728,113700,4704127774,1492,1504,1507,1492,6009
20230728,113600,4695125078,1504,1504,1506,1503,4689
20230728,113500,4688069862,1505,1505,1509,1505,20179
20230728,113400,4657673430,1505,1500,1505,1500,9619
20230728,113300,4643225830,1500,1500,1500,1498,2243
20230728,113200,4639861945,1500,1498,1500,1496,2936
20230728,113100,4635464525,1498,1500,1500,1492,4308
20230728,113000,4629007759,1501,1498,1501,1498,4626
20230728,112900,4622071555,1498,1496,1498,1496,1727
20230728,112800,4619485685,1496,1494,1496,1493,3530
20230728,112700,4614209096,1493,1494,1495,1488,21578
20230728,112600,4582069051,1494,1495,1495,1494,3255
20230728,112500,4577202872,1495,1495,1495,1495,621
20230728,112400,4576274477,1495,1491,1495,1491,929
20230728,112300,4574886603,1491,1491,1491,1490,5863
20230728,112200,4566150008,1490,1494,1495,1490,5657
20230728,112100,4557707842,1494,1495,1497,1494,6124
20230728,112000,4548552102,1495,1497,1499,1494,5210
20230728,111900,4540765094,1497,1497,1498,1495,5356
20230728,111800,4532749144,1497,1495,1498,1495,6296
20230728,111700,4523323491,1496,1495,1496,1493,4609
20230728,111600,4516440065,1496,1491,1496,1491,8266
20230728,111500,4504092332,1490,1489,1490,1489,5195
20230728,111400,4496353003,1489,1488,1490,1488,2159
20230728,111300,4493136253,1490,1488,1490,1488,2508
20230728,111200,4489401261,1489,1484,1490,1484,6452
20230728,111100,4479793343,1490,1482,1490,1482,16181
20230728,111000,4455796329,1481,1479,1482,1478,3127
20230728,110900,4451172258,1483,1480,1483,1480,1082
20230728,110800,4449570322,1480,1480,1480,1480,519
20230728,110700,4448802202,1479,1483,1483,1479,2137
20230728,110600,4445635483,1482,1485,1488,1482,12432
20230728,110500,4427193472,1485,1483,1486,1483,2110
20230728,110400,4424062329,1482,1487,1488,1482,4499
20230728,110300,4417388551,1486,1486,1486,1482,6407
20230728,110200,4407875913,1486,1485,1486,1485,5506
20230728,110100,4399695506,1486,1485,1486,1485,1841
20230728,110000,4396961217,1486,1482,1487,1482,1347
20230728,105900,4394962221,1484,1486,1486,1481,7981
20230728,105800,4383124988,1486,1485,1486,1485,506
20230728,105700,4382373577,1486,1476,1487,1476,7250
20230728,105600,4371628778,1480,1476,1481,1475,6259
20230728,105500,4362370351,1479,1478,1479,1476,8273
20230728,105400,4350146630,1480,1480,1481,1478,3290
20230728,105300,4345277896,1476,1482,1482,1476,621
20230728,105200,4344359565,1482,1476,1483,1475,12704
20230728,105100,4325605554,1477,1482,1483,1476,33814
20230728,105000,4275572128,1483,1482,1486,1482,1988
20230728,104900,4272624601,1482,1487,1487,1482,14385
20230728,104800,4251272039,1487,1491,1491,1486,9088
20230728,104700,4237736775,1490,1491,1491,1483,7975
20230728,104600,4225878302,1484,1481,1493,1481,2725
20230728,104500,4221838733,1481,1489,1489,1481,12876
20230728,104400,4202733394,1486,1494,1494,1484,15194
20230728,104300,4180080309,1493,1490,1495,1490,15177
20230728,104200,4157429255,1492,1484,1492,1483,39035
20230728,104100,4099470346,1484,1484,1489,1484,8624
20230728,104000,4086652679,1489,1489,1490,1484,6723
20230728,103900,4076655674,1490,1493,1496,1489,10301
20230728,103800,4061292917,1495,1485,1496,1485,3751
20230728,103700,4055700022,1489,1493,1493,1483,32795
20230728,103600,4006908073,1493,1498,1500,1493,22571
20230728,103500,3973127408,1498,1499,1500,1495,5825
20230728,103400,3964402509,1499,1495,1500,1495,3600
20230728,103300,3959013492,1500,1498,1500,1493,22090
20230728,103200,3925993863,1500,1497,1500,1496,2904
20230728,103100,3921640721,1497,1498,1500,1495,3108
20230728,103000,3916982013,1498,1503,1505,1498,10000
20230728,102900,3901963726,1504,1500,1505,1497,7293
20230728,102800,3891012178,1500,1495,1500,1492,15895
20230728,102700,3867232778,1496,1497,1500,1493,9698
20230728,102600,3852705293,1497,1500,1501,1497,21860
20230728,102500,3819926760,1500,1496,1500,1487,48124
20230728,102400,3748067241,1496,1519,1519,1490,63911
20230728,102300,3652209183,1519,1507,1519,1498,62322
20230728,102200,3558552990,1500,1485,1527,1485,182617
20230728,102100,3283063850,1485,1489,1495,1483,61291
20230728,102000,3191838288,1489,1488,1490,1486,10245
20230728,101900,3176590288,1489,1484,1489,1484,8839
20230728,101800,3163466035,1484,1490,1490,1482,18277
20230728,101700,3136261202,1490,1487,1492,1487,57475
20230728,101600,3050563133,1486,1489,1489,1484,16544
20230728,101500,3025992653,1484,1481,1490,1481,44115
20230728,101400,2960419362,1481,1484,1485,1481,11460
20230728,101300,2943420572,1484,1483,1486,1483,27886
20230728,101200,2902019961,1483,1475,1483,1472,65606
20230728,101100,2805029954,1476,1465,1476,1465,29942
20230728,101000,2761007490,1467,1468,1468,1465,3651
20230728,100900,2755653833,1468,1466,1468,1463,2898
20230728,100800,2751404193,1466,1463,1467,1457,19352
20230728,100700,2723119809,1460,1463,1463,1459,6026
20230728,100600,2714315411,1462,1467,1467,1462,353
20230728,100500,2713798850,1467,1466,1468,1462,3417
20230728,100400,2708789419,1459,1467,1467,1459,944
20230728,100300,2707409737,1467,1462,1467,1462,7705
20230728,100200,2696124106,1461,1457,1461,1456,10238
20230728,100100,2681206681,1460,1460,1461,1457,10660
20230728,100000,2665651031,1460,1457,1461,1457,386
20230728,095900,2665088154,1461,1455,1461,1455,1897
20230728,095800,2662320524,1456,1458,1458,1455,3910
20230728,095700,2656629996,1458,1456,1459,1456,1861
20230728,095600,2653918991,1455,1452,1455,1452,5331
20230728,095500,2646168566,1452,1449,1454,1447,7756
20230728,095400,2634939972,1449,1449,1456,1443,4896
20230728,095300,2627835132,1450,1446,1450,1442,14047
20230728,095200,2607545098,1448,1447,1449,1441,17325
20230728,095100,2582529855,1447,1457,1462,1447,61620
20230728,095000,2492869545,1459,1454,1463,1454,9311
20230728,094900,2479304544,1456,1466,1467,1454,19752
20230728,094800,2450464787,1467,1475,1482,1464,24006
20230728,094700,2415184804,1481,1470,1481,1470,28746
20230728,094600,2372749615,1468,1468,1470,1467,3643
20230728,094500,2367404674,1468,1467,1471,1467,18353
20230728,094400,2340461405,1467,1470,1472,1467,4117
20230728,094300,2334406985,1471,1463,1471,1459,36300
20230728,094200,2281257121,1463,1458,1463,1458,5484
20230728,094100,2273248375,1458,1460,1461,1458,8652
20230728,094000,2260624349,1460,1457,1460,1457,4004
20230728,093900,2254782062,1459,1467,1467,1456,19359
20230728,093800,2226418475,1465,1454,1467,1453,14749
20230728,093700,2204945216,1455,1460,1460,1453,8189
20230728,093600,2193023606,1460,1459,1461,1457,1133
20230728,093500,2191370114,1457,1459,1459,1457,5802
20230728,093400,2182912790,1459,1466,1466,1459,10681
20230728,093300,2167299918,1463,1461,1469,1461,4400
20230728,093200,2160856494,1469,1471,1471,1460,24568
20230728,093100,2124868988,1471,1468,1475,1468,1927
20230728,093000,2122034157,1468,1467,1472,1463,37337
20230728,092900,2067257204,1467,1475,1479,1465,25325
20230728,092800,2030060626,1480,1474,1483,1453,52767
20230728,092700,1952497896,1473,1479,1487,1473,108880
20230728,092600,1791508442,1480,1481,1489,1477,85071
20230728,092500,1665261237,1473,1464,1481,1463,95295
20230728,092400,1524913926,1464,1451,1464,1450,52648
20230728,092300,1448193795,1449,1440,1450,1439,13294
20230728,092200,1428959771,1440,1448,1448,1438,5705
20230728,092100,1420745340,1448,1441,1450,1436,17838
20230728,092000,1395003816,1441,1429,1441,1429,8531
20230728,091900,1382765669,1429,1438,1439,1429,36921
20230728,091800,1329856478,1437,1449,1449,1437,34502
20230728,091700,1280161272,1449,1445,1451,1445,10218
20230728,091600,1265348349,1449,1440,1449,1437,30206
20230728,091500,1221820938,1441,1447,1449,1440,24893
20230728,091400,1185928312,1449,1444,1451,1443,15995
20230728,091300,1162788998,1443,1456,1457,1443,28084
20230728,091200,1122093575,1458,1453,1460,1451,27804
20230728,091100,1081597707,1453,1456,1458,1453,15503
20230728,091000,1059030855,1456,1466,1468,1456,67628
20230728,090900,960251883,1467,1448,1470,1447,175436
20230728,090800,704367337,1447,1437,1447,1436,51703
20230728,090700,629917187,1436,1428,1442,1428,41274
20230728,090600,570632201,1427,1427,1450,1427,76727
20230728,090500,460385020,1427,1406,1428,1406,17803
20230728,090400,435202034,1406,1418,1419,1405,58348
20230728,090300,352907226,1418,1435,1438,1415,53054
20230728,090200,277399966,1438,1431,1450,1429,93466
20230728,090100,142734944,1435,1415,1438,1408,49179
20230728,090000,72554410,1413,1405,1429,1403,50664