stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,185200,43923879585,2695,2695,2695,2695,364562
20230727,185100,43923879585,2695,2695,2695,2695,0
20230727,185000,43923879585,2695,2695,2695,2695,0
20230727,184900,43923879585,2695,2695,2695,2695,0
20230727,184800,43923879585,2695,2695,2695,2695,0
20230727,184700,43923879585,2695,2695,2695,2695,0
20230727,184600,43923879585,2695,2695,2695,2695,0
20230727,184500,43923879585,2695,2695,2695,2695,0
20230727,184400,43923879585,2695,2695,2695,2695,0
20230727,184300,43923879585,2695,2695,2695,2695,0
20230727,184200,43923879585,2695,2695,2695,2695,0
20230727,184100,43923879585,2695,2695,2695,2695,0
20230727,184000,43923879585,2695,2695,2695,2695,0
20230727,183900,43923879585,2695,2695,2695,2695,0
20230727,183800,43923879585,2695,2695,2695,2695,0
20230727,183700,43923879585,2695,2695,2695,2695,0
20230727,183600,43923879585,2695,2695,2695,2695,0
20230727,183500,43923879585,2695,2695,2695,2695,0
20230727,183400,43923879585,2695,2695,2695,2695,0
20230727,183300,43923879585,2695,2695,2695,2695,0
20230727,183200,43923879585,2695,2695,2695,2695,0
20230727,183100,43923879585,2695,2695,2695,2695,0
20230727,183000,43923879585,2695,2695,2695,2695,0
20230727,182900,43923879585,2695,2695,2695,2695,0
20230727,182800,43923879585,2695,2695,2695,2695,0
20230727,182700,43923879585,2695,2695,2695,2695,0
20230727,182600,43923879585,2695,2695,2695,2695,0
20230727,182500,43923879585,2695,2695,2695,2695,0
20230727,182400,43923879585,2695,2695,2695,2695,0
20230727,182300,43923879585,2695,2695,2695,2695,0
20230727,182200,43923879585,2695,2695,2695,2695,364562
20230727,182100,43923879585,2695,2695,2695,2695,0
20230727,182000,43923879585,2695,2695,2695,2695,0
20230727,181900,43923879585,2695,2695,2695,2695,0
20230727,181800,43923879585,2695,2695,2695,2695,0
20230727,181700,43923879585,2695,2695,2695,2695,0
20230727,181600,43923879585,2695,2695,2695,2695,0
20230727,181500,43923879585,2695,2695,2695,2695,0
20230727,181400,43923879585,2695,2695,2695,2695,0
20230727,181300,43923879585,2695,2695,2695,2695,0
20230727,181200,43923879585,2695,2695,2695,2695,0
20230727,181100,43923879585,2695,2695,2695,2695,0
20230727,181000,43923879585,2695,2695,2695,2695,0
20230727,180900,43923879585,2695,2695,2695,2695,0
20230727,180800,43923879585,2695,2695,2695,2695,0
20230727,180700,43923879585,2695,2695,2695,2695,0
20230727,180600,43923879585,2695,2695,2695,2695,0
20230727,180500,43923879585,2695,2695,2695,2695,0
20230727,180400,43923879585,2695,2695,2695,2695,0
20230727,180300,43923879585,2695,2695,2695,2695,0
20230727,180200,43923879585,2695,2695,2695,2695,0
20230727,180100,43923879585,2695,2695,2695,2695,0
20230727,180000,43923879585,2695,2695,2695,2695,0
20230727,175900,43923879585,2695,2695,2695,2695,0
20230727,175800,43923879585,2695,2695,2695,2695,0
20230727,175700,43923879585,2695,2695,2695,2695,0
20230727,175600,43923879585,2695,2695,2695,2695,0
20230727,175500,43923879585,2695,2695,2695,2695,0
20230727,175400,43923879585,2695,2695,2695,2695,0
20230727,175300,43923879585,2695,2695,2695,2695,0
20230727,175200,43923879585,2695,2695,2695,2695,364562
20230727,175100,43923879585,2695,2695,2695,2695,0
20230727,175000,43923879585,2695,2695,2695,2695,0
20230727,174900,43923879585,2695,2695,2695,2695,0
20230727,174800,43923879585,2695,2695,2695,2695,0
20230727,174700,43923879585,2695,2695,2695,2695,0
20230727,174600,43923879585,2695,2695,2695,2695,0
20230727,174500,43923879585,2695,2695,2695,2695,0
20230727,174400,43923879585,2695,2695,2695,2695,0
20230727,174300,43923879585,2695,2695,2695,2695,0
20230727,174200,43923879585,2695,2695,2695,2695,0
20230727,174100,43923879585,2695,2695,2695,2695,0
20230727,174000,43923879585,2695,2695,2695,2695,0
20230727,173900,43923879585,2695,2695,2695,2695,0
20230727,173800,43923879585,2695,2695,2695,2695,0
20230727,173700,43923879585,2695,2695,2695,2695,0
20230727,173600,43923879585,2695,2695,2695,2695,0
20230727,173500,43923879585,2695,2695,2695,2695,0
20230727,173400,43923879585,2695,2695,2695,2695,0
20230727,173300,43923879585,2695,2695,2695,2695,0
20230727,173200,43923879585,2695,2695,2695,2695,0
20230727,173100,43923879585,2695,2695,2695,2695,0
20230727,173000,43923879585,2695,2695,2695,2695,0
20230727,172900,43923879585,2695,2695,2695,2695,0
20230727,172800,43923879585,2695,2695,2695,2695,0
20230727,172700,43923879585,2695,2695,2695,2695,0
20230727,172600,43923879585,2695,2695,2695,2695,0
20230727,172500,43923879585,2695,2695,2695,2695,0
20230727,172400,43923879585,2695,2695,2695,2695,0
20230727,172300,43923879585,2695,2695,2695,2695,0
20230727,172200,43923879585,2695,2695,2695,2695,364562
20230727,172100,43923879585,2695,2695,2695,2695,0
20230727,172000,43923879585,2695,2695,2695,2695,0
20230727,171900,43923879585,2695,2695,2695,2695,0
20230727,171800,43923879585,2695,2695,2695,2695,0
20230727,171700,43923879585,2695,2695,2695,2695,0
20230727,171600,43923879585,2695,2695,2695,2695,0
20230727,171500,43923879585,2695,2695,2695,2695,0
20230727,171400,43923879585,2695,2695,2695,2695,0
20230727,171300,43923879585,2695,2695,2695,2695,0
20230727,171200,43923879585,2695,2695,2695,2695,0
20230727,171100,43923879585,2695,2695,2695,2695,0
20230727,171000,43923879585,2695,2695,2695,2695,0
20230727,170900,43923879585,2695,2695,2695,2695,0
20230727,170800,43923879585,2695,2695,2695,2695,0
20230727,170700,43923879585,2695,2695,2695,2695,0
20230727,170600,43923879585,2695,2695,2695,2695,0
20230727,170500,43923879585,2695,2695,2695,2695,0
20230727,170400,43923879585,2695,2695,2695,2695,0
20230727,170300,43923879585,2695,2695,2695,2695,0
20230727,170200,43923879585,2695,2695,2695,2695,0
20230727,170100,43923879585,2695,2695,2695,2695,0
20230727,170000,43923879585,2695,2695,2695,2695,0
20230727,165900,43923879585,2695,2695,2695,2695,0
20230727,165800,43923879585,2695,2695,2695,2695,0
20230727,165700,43923879585,2695,2695,2695,2695,0
20230727,165600,43923879585,2695,2695,2695,2695,0
20230727,165500,43923879585,2695,2695,2695,2695,0
20230727,165400,43923879585,2695,2695,2695,2695,0
20230727,165300,43923879585,2695,2695,2695,2695,0
20230727,165200,43923879585,2695,2695,2695,2695,364562
20230727,165100,43923879585,2695,2695,2695,2695,0
20230727,165000,43923879585,2695,2695,2695,2695,0
20230727,164900,43923879585,2695,2695,2695,2695,0
20230727,164800,43923879585,2695,2695,2695,2695,0
20230727,164700,43923879585,2695,2695,2695,2695,0
20230727,164600,43923879585,2695,2695,2695,2695,0
20230727,164500,43923879585,2695,2695,2695,2695,0
20230727,164400,43923879585,2695,2695,2695,2695,0
20230727,164300,43923879585,2695,2695,2695,2695,0
20230727,164200,43923879585,2695,2695,2695,2695,0
20230727,164100,43923879585,2695,2695,2695,2695,0
20230727,164000,43923879585,2695,2695,2695,2695,0
20230727,163900,43923879585,2695,2695,2695,2695,0
20230727,163800,43923879585,2695,2695,2695,2695,0
20230727,163700,43923879585,2695,2695,2695,2695,0
20230727,163600,43923879585,2695,2695,2695,2695,0
20230727,163500,43923879585,2695,2695,2695,2695,0
20230727,163400,43923879585,2695,2695,2695,2695,0
20230727,163300,43923879585,2695,2695,2695,2695,0
20230727,163200,43923879585,2695,2695,2695,2695,0
20230727,163100,43923879585,2695,2695,2695,2695,0
20230727,163000,43923879585,2695,2695,2695,2695,0
20230727,162900,43923879585,2695,2695,2695,2695,0
20230727,162800,43923879585,2695,2695,2695,2695,0
20230727,162700,43923879585,2695,2695,2695,2695,0
20230727,162600,43923879585,2695,2695,2695,2695,0
20230727,162500,43923879585,2695,2695,2695,2695,0
20230727,162400,43923879585,2695,2695,2695,2695,0
20230727,162300,43923879585,2695,2695,2695,2695,0
20230727,162200,43923879585,2695,2695,2695,2695,364562
20230727,162100,43923879585,2695,2695,2695,2695,0
20230727,162000,43923879585,2695,2695,2695,2695,0
20230727,161900,43923879585,2695,2695,2695,2695,0
20230727,161800,43923879585,2695,2695,2695,2695,0
20230727,161700,43923879585,2695,2695,2695,2695,0
20230727,161600,43923879585,2695,2695,2695,2695,0
20230727,161500,43923879585,2695,2695,2695,2695,0
20230727,161400,43923879585,2695,2695,2695,2695,0
20230727,161300,43923879585,2695,2695,2695,2695,0
20230727,161200,43923879585,2695,2695,2695,2695,0
20230727,161100,43923879585,2695,2695,2695,2695,0
20230727,161000,43923879585,2695,2695,2695,2695,0
20230727,160900,43923879585,2695,2695,2695,2695,0
20230727,160800,43923879585,2695,2695,2695,2695,0
20230727,160700,43923879585,2695,2695,2695,2695,0
20230727,160600,43923879585,2695,2695,2695,2695,0
20230727,160500,43923879585,2695,2695,2695,2695,0
20230727,160400,43923879585,2695,2695,2695,2695,0
20230727,160300,43923879585,2695,2695,2695,2695,0
20230727,160200,43923879585,2695,2695,2695,2695,0
20230727,160100,43923879585,2695,2695,2695,2695,0
20230727,160000,43923879585,2695,2695,2695,2695,0
20230727,155900,43923879585,2695,2695,2695,2695,0
20230727,155800,43923879585,2695,2695,2695,2695,0
20230727,155700,43923879585,2695,2695,2695,2695,0
20230727,155600,43923879585,2695,2695,2695,2695,0
20230727,155500,43923879585,2695,2695,2695,2695,0
20230727,155400,43923879585,2695,2695,2695,2695,0
20230727,155300,43923879585,2695,2695,2695,2695,0
20230727,155200,43923879585,2695,2695,2695,2695,364562
20230727,155100,43923879585,2695,2695,2695,2695,0
20230727,155000,43923879585,2695,2695,2695,2695,0
20230727,154900,43923879585,2695,2695,2695,2695,0
20230727,154800,43923879585,2695,2695,2695,2695,0
20230727,154700,43923879585,2695,2695,2695,2695,0
20230727,154600,43923879585,2695,2695,2695,2695,0
20230727,154500,43923879585,2695,2695,2695,2695,0
20230727,154400,43923879585,2695,2695,2695,2695,0
20230727,154300,43923879585,2695,2695,2695,2695,0
20230727,154200,43923879585,2695,2695,2695,2695,0
20230727,154100,43923879585,2695,2695,2695,2695,0
20230727,154000,43923879585,2695,2695,2695,2695,0
20230727,153900,43923879585,2695,2695,2695,2695,0
20230727,153800,43923879585,2695,2695,2695,2695,0
20230727,153700,43923879585,2695,2695,2695,2695,0
20230727,153600,43923879585,2695,2695,2695,2695,0
20230727,153500,43923879585,2695,2695,2695,2695,0
20230727,153400,43923879585,2695,2695,2695,2695,0
20230727,153300,43923879585,2695,2695,2695,2695,0
20230727,153200,43923879585,2695,2695,2695,2695,0
20230727,153100,43923879585,2695,2695,2695,2695,0
20230727,153000,43923879585,2695,2695,2695,2695,364562
20230727,152900,42941384995,2685,2685,2685,2685,0
20230727,152800,42941384995,2685,2685,2685,2685,0
20230727,152700,42941384995,2685,2685,2685,2685,0
20230727,152600,42941384995,2685,2685,2685,2685,0
20230727,152500,42941384995,2685,2685,2685,2685,0
20230727,152400,42941384995,2685,2685,2685,2685,0
20230727,152300,42941384995,2685,2685,2685,2685,0
20230727,152200,42941384995,2685,2685,2685,2685,0
20230727,152100,42941384995,2685,2685,2685,2685,0
20230727,152000,42941384995,2685,2685,2685,2685,0
20230727,151900,42941384995,2685,2675,2685,2670,72068
20230727,151800,42748360235,2680,2675,2680,2670,27457
20230727,151700,42674910290,2675,2675,2675,2670,22562
20230727,151600,42614631135,2675,2675,2680,2670,25579
20230727,151500,42546231990,2675,2670,2680,2665,56486
20230727,151400,42395328645,2670,2665,2670,2660,32706
20230727,151300,42308163425,2665,2670,2670,2660,22040
20230727,151200,42249407150,2670,2670,2675,2665,48723
20230727,151100,42119435145,2670,2670,2680,2670,51006
20230727,151000,41983169495,2670,2675,2675,2665,16974
20230727,150900,41937849450,2670,2675,2680,2670,10202
20230727,150800,41910582750,2680,2665,2680,2665,40030
20230727,150700,41803700345,2665,2665,2670,2660,19381
20230727,150600,41752054195,2660,2665,2670,2660,57393
20230727,150500,41599087290,2665,2660,2670,2660,47516
20230727,150400,41472448475,2660,2680,2680,2660,89263
20230727,150300,41234215590,2685,2675,2685,2675,43390
20230727,150200,41117965210,2675,2680,2680,2665,121621
20230727,150100,40792893085,2680,2685,2690,2675,51060
20230727,150000,40655991970,2685,2690,2690,2680,71917
20230727,145900,40463063680,2690,2690,2690,2685,9277
20230727,145800,40438128215,2690,2690,2695,2685,33451
20230727,145700,40348195295,2685,2695,2695,2680,111025
20230727,145600,40049808155,2695,2695,2700,2695,12564
20230727,145500,40015948110,2700,2700,2705,2690,47896
20230727,145400,39886746365,2705,2705,2705,2700,15991
20230727,145300,39843544035,2705,2705,2710,2700,50190
20230727,145200,39707819955,2705,2700,2705,2700,8101
20230727,145100,39685933245,2700,2700,2705,2700,9796
20230727,145000,39659481180,2700,2705,2705,2700,9794
20230727,144900,39633019350,2705,2695,2705,2690,51540
20230727,144800,39494025565,2695,2695,2700,2695,26942
20230727,144700,39421416785,2700,2700,2700,2695,4697
20230727,144600,39408754505,2700,2695,2700,2695,3839
20230727,144500,39398402850,2695,2700,2700,2695,9595
20230727,144400,39372524525,2700,2695,2700,2695,13172
20230727,144300,39337017075,2695,2695,2700,2690,25549
20230727,144200,39268159575,2700,2700,2700,2695,7051
20230727,144100,39249122570,2700,2705,2710,2695,46704
20230727,144000,39122882090,2705,2710,2710,2705,5083
20230727,143900,39109121460,2710,2710,2710,2705,4224
20230727,143800,39097688040,2710,2710,2710,2705,2253
20230727,143700,39091586535,2710,2700,2710,2700,16801
20230727,143600,39046147455,2705,2705,2705,2700,9980
20230727,143500,39019152900,2705,2705,2705,2700,5960
20230727,143400,39003038460,2705,2715,2715,2705,35344
20230727,143300,38907298875,2715,2710,2715,2705,15216
20230727,143200,38866089575,2710,2705,2710,2705,28933
20230727,143100,38787710355,2710,2695,2710,2695,95132
20230727,143000,38530325400,2695,2700,2700,2695,8292
20230727,142900,38507970150,2700,2700,2700,2695,9363
20230727,142800,38482724420,2700,2695,2700,2695,9876
20230727,142700,38456075805,2695,2700,2700,2695,4864
20230727,142600,38442947130,2700,2705,2705,2695,16864
20230727,142500,38397402085,2705,2705,2705,2695,23787
20230727,142400,38333176610,2705,2705,2705,2700,1284
20230727,142300,38329704955,2705,2705,2710,2700,13197
20230727,142200,38294013030,2710,2710,2710,2705,37148
20230727,142100,38193427070,2710,2695,2710,2695,64424
20230727,142000,38019279710,2695,2690,2700,2690,16312
20230727,141900,37975351300,2695,2690,2695,2690,11057
20230727,141800,37945595055,2695,2690,2695,2690,9821
20230727,141700,37919170780,2690,2685,2690,2685,16734
20230727,141600,37874236030,2685,2690,2690,2685,7761
20230727,141500,37853372050,2690,2685,2690,2685,4434
20230727,141400,37841466420,2685,2690,2690,2685,44354
20230727,141300,37722364190,2690,2695,2695,2685,27944
20230727,141200,37647184660,2695,2700,2700,2690,4024
20230727,141100,37636346840,2700,2695,2705,2690,33810
20230727,141000,37545134555,2700,2700,2700,2690,10141
20230727,140900,37517795155,2695,2700,2700,2695,6721
20230727,140800,37499678345,2700,2695,2700,2695,3489
20230727,140700,37490270585,2695,2695,2700,2690,7393
20230727,140600,37470337470,2695,2695,2700,2690,24904
20230727,140500,37403223525,2700,2705,2705,2695,14387
20230727,140400,37364373885,2705,2710,2710,2700,5929
20230727,140300,37348337750,2715,2700,2715,2690,80952
20230727,140200,37129616025,2700,2695,2700,2695,7798
20230727,140100,37108585845,2700,2700,2705,2695,18012
20230727,140000,37059945360,2705,2700,2705,2700,8202
20230727,135900,37037790380,2705,2705,2705,2700,13289
20230727,135800,37001904080,2705,2710,2710,2705,14387
20230727,135700,36962954670,2705,2710,2710,2705,8275
20230727,135600,36940565850,2710,2705,2710,2705,16165
20230727,135500,36896765695,2705,2705,2710,2705,8084
20230727,135400,36874894135,2705,2710,2715,2705,20756
20230727,135300,36818648400,2715,2715,2720,2710,17152
20230727,135200,36772081175,2710,2705,2715,2700,75421
20230727,135100,36567562080,2705,2710,2710,2700,21484
20230727,135000,36509467840,2710,2710,2710,2705,8553
20230727,134900,36486326250,2710,2700,2710,2700,42258
20230727,134800,36372065755,2700,2705,2705,2700,28636
20230727,134700,36294732490,2700,2700,2705,2700,27718
20230727,134600,36219877600,2700,2700,2705,2700,13179
20230727,134500,36184274570,2705,2705,2705,2700,12413
20230727,134400,36150742700,2705,2700,2705,2695,37952
20230727,134300,36048342620,2700,2700,2705,2690,65452
20230727,134200,35871843775,2700,2705,2705,2695,14037
20230727,134100,35833968025,2700,2700,2705,2695,27573
20230727,134000,35759522045,2700,2705,2710,2695,86325
20230727,133900,35526780915,2705,2705,2715,2700,53191
20230727,133800,35382928165,2705,2705,2710,2705,17178
20230727,133700,35336457825,2705,2710,2710,2705,13151
20230727,133600,35300875860,2705,2715,2720,2705,45847
20230727,133500,35176536610,2715,2715,2715,2710,30118
20230727,133400,35094773840,2715,2710,2715,2705,23769
20230727,133300,35030366675,2710,2705,2710,2705,9498
20230727,133200,35004673315,2710,2705,2710,2705,11256
20230727,133100,34974221910,2710,2705,2710,2700,15652
20230727,133000,34931913285,2705,2700,2705,2695,47128
20230727,132900,34804669975,2705,2710,2710,2690,164403
20230727,132800,34360925350,2710,2715,2715,2705,70316
20230727,132700,34170394535,2720,2720,2720,2715,30499
20230727,132600,34087582280,2720,2715,2720,2715,11097
20230727,132500,34057418835,2720,2720,2725,2715,11845
20230727,132400,34025196230,2725,2725,2725,2720,7115
20230727,132300,34005833170,2715,2715,2725,2715,62695
20230727,132200,33835516360,2715,2715,2720,2715,5616
20230727,132100,33820260545,2720,2720,2720,2715,2472
20230727,132000,33813538325,2720,2720,2720,2715,9059
20230727,131900,33788938855,2720,2720,2720,2715,6144
20230727,131800,33772239060,2720,2730,2730,2720,29266
20230727,131700,33692522650,2735,2730,2735,2725,19188
20230727,131600,33640139245,2735,2730,2735,2725,10134
20230727,131500,33612474580,2730,2735,2735,2730,30519
20230727,131400,33529150895,2735,2730,2735,2730,26154
20230727,131300,33457712310,2730,2725,2735,2725,32838
20230727,131200,33368059175,2725,2730,2730,2725,4980
20230727,131100,33354487575,2725,2715,2730,2715,20479
20230727,131000,33298683190,2720,2715,2720,2715,20793
20230727,130900,33242144475,2715,2715,2720,2715,24148
20230727,130800,33176570990,2720,2720,2725,2715,25163
20230727,130700,33108128655,2720,2710,2725,2710,57766
20230727,130600,32951373260,2710,2720,2720,2710,78208
20230727,130500,32739037960,2725,2730,2730,2725,26376
20230727,130400,32667122040,2730,2735,2735,2730,21648
20230727,130300,32608011930,2730,2740,2740,2725,30163
20230727,130200,32525618735,2735,2740,2745,2735,35606
20230727,130100,32428095875,2740,2745,2745,2735,30524
20230727,130000,32344420120,2745,2735,2745,2735,65162
20230727,125900,32165808215,2735,2740,2740,2730,56052
20230727,125800,32012504405,2740,2740,2750,2735,108662
20230727,125700,31714638850,2740,2740,2750,2735,221244
20230727,125600,31107219750,2740,2745,2745,2740,48440
20230727,125500,30974326025,2745,2740,2745,2735,111466
20230727,125400,30668801980,2740,2735,2740,2730,96963
20230727,125300,30403568230,2735,2735,2735,2730,38722
20230727,125200,30297835910,2735,2730,2735,2725,78912
20230727,125100,30082305950,2725,2725,2730,2725,12866
20230727,125000,30047243565,2725,2725,2730,2725,28328
20230727,124900,29970026120,2725,2730,2730,2725,7816
20230727,124800,29948709280,2730,2725,2730,2725,21285
20230727,124700,29890617495,2730,2730,2730,2725,6405
20230727,124600,29873154410,2730,2730,2730,2725,33821
20230727,124500,29780867240,2725,2725,2725,2725,9864
20230727,124400,29753987840,2730,2730,2735,2725,10700
20230727,124300,29724771325,2730,2730,2735,2725,25741
20230727,124200,29654491070,2725,2725,2730,2725,36646
20230727,124100,29554536730,2725,2725,2730,2725,14522
20230727,124000,29514962830,2730,2730,2735,2725,9223
20230727,123900,29489770880,2730,2730,2735,2725,8509
20230727,123800,29466531430,2730,2735,2735,2730,15902
20230727,123700,29423112425,2735,2735,2735,2725,39683
20230727,123600,29314613565,2735,2725,2735,2725,23821
20230727,123500,29249620090,2730,2720,2730,2720,29280
20230727,123400,29169733150,2725,2725,2725,2720,14605
20230727,123300,29129951745,2725,2735,2735,2725,42821
20230727,123200,29013166035,2735,2730,2735,2725,32165
20230727,123100,28925315335,2725,2715,2735,2715,143297
20230727,123000,28534593445,2715,2720,2725,2715,11898
20230727,122900,28502233765,2720,2715,2720,2715,8540
20230727,122800,28479019050,2715,2720,2725,2715,17586
20230727,122700,28431250270,2720,2725,2725,2715,55478
20230727,122600,28280483895,2720,2725,2730,2720,21775
20230727,122500,28221156710,2730,2725,2730,2725,22504
20230727,122400,28159768665,2725,2720,2725,2720,44789
20230727,122300,28037838325,2725,2715,2725,2710,46819
20230727,122200,27910527010,2715,2710,2720,2705,33532
20230727,122100,27819512750,2710,2700,2710,2685,133380
20230727,122000,27459383160,2700,2685,2700,2680,59360
20230727,121900,27299734750,2685,2695,2700,2685,61778
20230727,121800,27133454930,2700,2685,2700,2680,89391
20230727,121700,26892861570,2685,2705,2705,2680,248947
20230727,121600,26222933940,2705,2715,2715,2705,54115
20230727,121500,26076370755,2720,2720,2720,2710,38369
20230727,121400,25972251630,2720,2715,2720,2710,18104
20230727,121300,25923101495,2715,2720,2725,2715,17038
20230727,121200,25876790865,2725,2730,2730,2725,54590
20230727,121100,25727884990,2730,2735,2740,2725,83222
20230727,121000,25500488015,2735,2715,2735,2715,72816
20230727,120900,25301922755,2715,2715,2720,2715,14922
20230727,120800,25261394860,2720,2725,2725,2715,17505
20230727,120700,25213743555,2725,2720,2730,2715,40356
20230727,120600,25103806850,2720,2720,2720,2710,11281
20230727,120500,25073172465,2715,2715,2720,2715,10640
20230727,120400,25044277345,2720,2715,2725,2715,19257
20230727,120300,24991909385,2720,2720,2720,2715,11443
20230727,120200,24960812720,2720,2720,2725,2715,17009
20230727,120100,24914520395,2715,2710,2725,2710,39315
20230727,120000,24807740065,2715,2715,2715,2710,25323
20230727,115900,24739109110,2715,2715,2715,2710,19033
20230727,115800,24687482780,2720,2710,2720,2705,42855
20230727,115700,24571324725,2715,2715,2720,2705,43957
20230727,115600,24452134160,2720,2715,2725,2715,30479
20230727,115500,24369307265,2715,2715,2720,2710,21145
20230727,115400,24311882190,2710,2720,2720,2705,64703
20230727,115300,24136467685,2720,2720,2725,2715,19588
20230727,115200,24083185990,2720,2720,2725,2720,31093
20230727,115100,23998601410,2725,2720,2725,2715,30070
20230727,115000,23916884805,2720,2730,2730,2720,28814
20230727,114900,23838364430,2730,2720,2735,2715,45646
20230727,114800,23714078055,2725,2740,2745,2725,73826
20230727,114700,23512202785,2745,2735,2750,2735,155122
20230727,114600,23086678910,2740,2730,2740,2725,109020
20230727,114500,22788222395,2735,2730,2735,2725,21816
20230727,114400,22728695255,2730,2730,2730,2725,9034
20230727,114300,22704062250,2730,2725,2730,2720,27021
20230727,114200,22630369920,2720,2710,2725,2710,55301
20230727,114100,22480107900,2710,2720,2720,2710,21013
20230727,114000,22423088915,2720,2715,2720,2715,25865
20230727,113900,22352798380,2715,2725,2730,2715,46407
20230727,113800,22226548415,2725,2720,2735,2720,24640
20230727,113700,22159317850,2725,2725,2725,2720,40735
20230727,113600,22048455495,2725,2735,2735,2725,37612
20230727,113500,21945808675,2735,2740,2740,2730,17726
20230727,113400,21897341995,2735,2735,2740,2730,50419
20230727,113300,21759458685,2735,2725,2740,2720,50359
20230727,113200,21621909055,2730,2725,2730,2720,42491
20230727,113100,21506132585,2725,2735,2740,2725,32420
20230727,113000,21417539395,2735,2740,2740,2730,36238
20230727,112900,21318426910,2735,2740,2740,2735,21162
20230727,112800,21260511350,2740,2735,2740,2730,18517
20230727,112700,21209858820,2735,2730,2735,2725,64936
20230727,112600,21032585735,2735,2725,2735,2725,36520
20230727,112500,20932916765,2725,2730,2735,2710,98494
20230727,112400,20664892580,2735,2740,2745,2730,84460
20230727,112300,20433699455,2740,2740,2745,2735,78581
20230727,112200,20218458840,2740,2745,2745,2735,83641
20230727,112100,19989284460,2745,2745,2750,2735,317104
20230727,112000,19119004845,2745,2730,2745,2725,193964
20230727,111900,18588019785,2730,2715,2730,2715,180241
20230727,111800,18097344560,2715,2715,2715,2710,18605
20230727,111700,18046842185,2710,2715,2715,2710,50126
20230727,111600,17910863675,2710,2710,2715,2710,15592
20230727,111500,17868598625,2710,2715,2715,2710,41902
20230727,111400,17754930580,2715,2720,2720,2710,58629
20230727,111300,17595619000,2715,2715,2715,2710,54982
20230727,111200,17446360675,2715,2710,2715,2710,59602
20230727,111100,17284766450,2705,2705,2710,2700,20087
20230727,111000,17230423075,2700,2705,2710,2700,47898
20230727,110900,17100996215,2700,2695,2705,2690,17694
20230727,110800,17053301370,2690,2695,2695,2690,8924
20230727,110700,17029272240,2695,2705,2705,2695,20209
20230727,110600,16974745575,2705,2705,2715,2690,56392
20230727,110500,16822462320,2710,2705,2715,2700,116470
20230727,110400,16507100180,2705,2700,2705,2695,27366
20230727,110300,16433220915,2700,2700,2705,2695,65172
20230727,110200,16257161200,2700,2695,2710,2690,227447
20230727,110100,15642979515,2690,2690,2695,2685,7870
20230727,110000,15621806905,2690,2675,2690,2675,25771
20230727,105900,15552528540,2680,2685,2690,2675,27226
20230727,105800,15479475410,2680,2685,2685,2680,25756
20230727,105700,15410444065,2680,2680,2685,2680,17615
20230727,105600,15363158780,2685,2685,2685,2675,19126
20230727,105500,15311913135,2680,2695,2700,2680,59752
20230727,105400,15151370110,2700,2690,2700,2690,49854
20230727,105300,15017035970,2690,2690,2695,2685,44148
20230727,105200,14898297920,2685,2675,2690,2670,83195
20230727,105100,14675195130,2675,2675,2675,2670,20553
20230727,105000,14620241335,2670,2675,2680,2670,13849
20230727,104900,14583170875,2675,2675,2680,2670,21565
20230727,104800,14525460095,2670,2670,2680,2670,19361
20230727,104700,14473758325,2675,2685,2685,2675,32228
20230727,104600,14387517740,2685,2680,2685,2680,14637
20230727,104500,14348274385,2680,2680,2685,2680,14059
20230727,104400,14310595665,2685,2690,2695,2680,41924
20230727,104300,14197995350,2695,2685,2695,2685,18696
20230727,104200,14147715535,2690,2685,2695,2680,53617
20230727,104100,14003549655,2680,2675,2685,2675,52219
20230727,104000,13863757035,2675,2670,2680,2665,60784
20230727,103900,13701341415,2670,2680,2685,2670,110089
20230727,103800,13406712170,2680,2695,2695,2680,39511
20230727,103700,13300626395,2695,2695,2695,2685,27183
20230727,103600,13227501605,2695,2690,2695,2685,49221
20230727,103500,13095095540,2690,2695,2700,2690,95023
20230727,103400,12838909245,2700,2690,2700,2690,25635
20230727,103300,12769858595,2690,2700,2705,2680,138941
20230727,103200,12395881575,2705,2705,2705,2695,110449
20230727,103100,12097673500,2705,2700,2710,2695,199296
20230727,103000,11559210915,2695,2680,2700,2680,121537
20230727,102900,11231925965,2680,2700,2700,2680,142540
20230727,102800,10847958145,2700,2690,2700,2685,131707
20230727,102700,10493252725,2695,2690,2695,2685,141462
20230727,102600,10112956645,2685,2680,2695,2675,198253
20230727,102500,9580156545,2680,2675,2680,2665,89786
20230727,102400,9339885135,2670,2665,2680,2665,133682
20230727,102300,8982434645,2670,2660,2670,2660,65540
20230727,102200,8807753410,2660,2660,2665,2655,48258
20230727,102100,8679328425,2660,2650,2665,2645,173635
20230727,102000,8218031885,2645,2645,2650,2640,19688
20230727,101900,8165967590,2645,2645,2645,2640,15708
20230727,101800,8124464890,2640,2645,2650,2640,54744
20230727,101700,7979686960,2645,2640,2645,2635,24304
20230727,101600,7915482650,2640,2640,2645,2640,10019
20230727,101500,7889025955,2645,2635,2645,2635,26197
20230727,101400,7819893775,2635,2640,2640,2635,11509
20230727,101300,7789566845,2635,2645,2645,2635,12209
20230727,101200,7757354655,2640,2640,2645,2635,15421
20230727,101100,7716645770,2645,2630,2645,2630,82867
20230727,101000,7498236515,2625,2625,2635,2625,31877
20230727,100900,7414512230,2625,2625,2630,2620,37253
20230727,100800,7316658720,2625,2615,2630,2615,17091
20230727,100700,7271813560,2615,2630,2630,2615,22083
20230727,100600,7213930685,2630,2620,2635,2610,27653
20230727,100500,7141356615,2610,2620,2630,2605,68545
20230727,100400,6962007270,2620,2635,2650,2615,49821
20230727,100300,6831099020,2635,2640,2645,2630,72707
20230727,100200,6639457000,2640,2655,2655,2640,109983
20230727,100100,6348272875,2655,2655,2660,2650,55457
20230727,100000,6200877680,2655,2645,2660,2640,115774
20230727,095900,5894075840,2645,2640,2650,2625,73785
20230727,095800,5699186200,2635,2645,2650,2635,132786
20230727,095700,5347745615,2645,2620,2645,2615,197062
20230727,095600,4829660100,2615,2600,2620,2595,124980
20230727,095500,4503562015,2600,2600,2605,2595,30380
20230727,095400,4424541350,2595,2600,2600,2595,40989
20230727,095300,4318000360,2600,2595,2600,2595,24267
20230727,095200,4254967730,2595,2590,2600,2580,31822
20230727,095100,4172462800,2590,2575,2595,2575,75455
20230727,095000,3977243735,2575,2580,2580,2575,10443
20230727,094900,3950347995,2580,2580,2580,2575,8595
20230727,094800,3928175330,2580,2585,2585,2570,19640
20230727,094700,3877506890,2585,2570,2585,2570,92949
20230727,094600,3637938795,2570,2570,2575,2570,13706
20230727,094500,3602713350,2570,2575,2575,2570,4985
20230727,094400,3589890075,2570,2575,2575,2570,18803
20230727,094300,3541479095,2575,2570,2575,2565,14994
20230727,094200,3502931410,2565,2560,2575,2560,13034
20230727,094100,3469476260,2560,2560,2565,2560,15594
20230727,094000,3429532850,2560,2565,2570,2560,13651
20230727,093900,3394556030,2565,2575,2580,2560,53391
20230727,093800,3257118815,2575,2565,2575,2560,57422
20230727,093700,3109691680,2560,2560,2565,2560,20072
20230727,093600,3058298530,2560,2555,2560,2550,32190
20230727,093500,2976048940,2555,2555,2560,2550,26195
20230727,093400,2909121200,2560,2560,2560,2555,8808
20230727,093300,2886598950,2560,2560,2560,2555,20024
20230727,093200,2835343945,2565,2565,2565,2560,8789
20230727,093100,2812834895,2560,2565,2570,2560,30326
20230727,093000,2735110655,2565,2550,2565,2550,36611
20230727,092900,2641502835,2550,2540,2555,2540,49691
20230727,092800,2514992230,2545,2545,2545,2540,7144
20230727,092700,2496845070,2540,2545,2545,2540,3427
20230727,092600,2488138010,2540,2540,2545,2535,22697
20230727,092500,2430487515,2545,2545,2545,2540,10018
20230727,092400,2405027720,2540,2545,2550,2540,5930
20230727,092300,2389934070,2545,2550,2550,2540,19043
20230727,092200,2341418145,2545,2545,2555,2540,19653
20230727,092100,2291314915,2540,2540,2545,2530,7137
20230727,092000,2273197980,2540,2525,2540,2525,44248
20230727,091900,2161074460,2530,2535,2540,2530,43305
20230727,091800,2051447960,2535,2535,2540,2535,15716
20230727,091700,2011589415,2540,2535,2540,2530,17443
20230727,091600,1967398050,2535,2550,2550,2535,7021
20230727,091500,1949562990,2550,2535,2550,2530,35728
20230727,091400,1858865815,2535,2540,2545,2530,11369
20230727,091300,1830022575,2540,2550,2550,2535,27963
20230727,091200,1758935500,2545,2530,2570,2530,58365
20230727,091100,1610282375,2530,2520,2530,2515,28743
20230727,091000,1537757485,2520,2525,2525,2515,39969
20230727,090900,1437037690,2530,2530,2540,2515,121972
20230727,090800,1128989970,2535,2530,2545,2525,102733
20230727,090700,868809135,2530,2515,2530,2510,28980
20230727,090600,795794665,2510,2515,2520,2500,58240
20230727,090500,649668855,2520,2515,2520,2510,16194
20230727,090400,608984160,2515,2535,2535,2510,38590
20230727,090300,511757355,2525,2525,2535,2520,21078
20230727,090200,458451790,2525,2510,2525,2500,49298
20230727,090100,334825270,2505,2520,2525,2500,51673
20230727,090000,204922630,2520,2510,2525,2510,81604