stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185200,27418971700,2735,2735,2735,2735,257263
20230728,185100,27418971700,2735,2735,2735,2735,0
20230728,185000,27418971700,2735,2735,2735,2735,0
20230728,184900,27418971700,2735,2735,2735,2735,0
20230728,184800,27418971700,2735,2735,2735,2735,0
20230728,184700,27418971700,2735,2735,2735,2735,0
20230728,184600,27418971700,2735,2735,2735,2735,0
20230728,184500,27418971700,2735,2735,2735,2735,0
20230728,184400,27418971700,2735,2735,2735,2735,0
20230728,184300,27418971700,2735,2735,2735,2735,0
20230728,184200,27418971700,2735,2735,2735,2735,0
20230728,184100,27418971700,2735,2735,2735,2735,0
20230728,184000,27418971700,2735,2735,2735,2735,0
20230728,183900,27418971700,2735,2735,2735,2735,0
20230728,183800,27418971700,2735,2735,2735,2735,0
20230728,183700,27418971700,2735,2735,2735,2735,0
20230728,183600,27418971700,2735,2735,2735,2735,0
20230728,183500,27418971700,2735,2735,2735,2735,0
20230728,183400,27418971700,2735,2735,2735,2735,0
20230728,183300,27418971700,2735,2735,2735,2735,0
20230728,183200,27418971700,2735,2735,2735,2735,0
20230728,183100,27418971700,2735,2735,2735,2735,0
20230728,183000,27418971700,2735,2735,2735,2735,0
20230728,182900,27418971700,2735,2735,2735,2735,0
20230728,182800,27418971700,2735,2735,2735,2735,0
20230728,182700,27418971700,2735,2735,2735,2735,0
20230728,182600,27418971700,2735,2735,2735,2735,0
20230728,182500,27418971700,2735,2735,2735,2735,0
20230728,182400,27418971700,2735,2735,2735,2735,0
20230728,182300,27418971700,2735,2735,2735,2735,0
20230728,182200,27418971700,2735,2735,2735,2735,257263
20230728,182100,27418971700,2735,2735,2735,2735,0
20230728,182000,27418971700,2735,2735,2735,2735,0
20230728,181900,27418971700,2735,2735,2735,2735,0
20230728,181800,27418971700,2735,2735,2735,2735,0
20230728,181700,27418971700,2735,2735,2735,2735,0
20230728,181600,27418971700,2735,2735,2735,2735,0
20230728,181500,27418971700,2735,2735,2735,2735,0
20230728,181400,27418971700,2735,2735,2735,2735,0
20230728,181300,27418971700,2735,2735,2735,2735,0
20230728,181200,27418971700,2735,2735,2735,2735,0
20230728,181100,27418971700,2735,2735,2735,2735,0
20230728,181000,27418971700,2735,2735,2735,2735,0
20230728,180900,27418971700,2735,2735,2735,2735,0
20230728,180800,27418971700,2735,2735,2735,2735,0
20230728,180700,27418971700,2735,2735,2735,2735,0
20230728,180600,27418971700,2735,2735,2735,2735,0
20230728,180500,27418971700,2735,2735,2735,2735,0
20230728,180400,27418971700,2735,2735,2735,2735,0
20230728,180300,27418971700,2735,2735,2735,2735,0
20230728,180200,27418971700,2735,2735,2735,2735,0
20230728,180100,27418971700,2735,2735,2735,2735,0
20230728,180000,27418971700,2735,2735,2735,2735,0
20230728,175900,27418971700,2735,2735,2735,2735,0
20230728,175800,27418971700,2735,2735,2735,2735,0
20230728,175700,27418971700,2735,2735,2735,2735,0
20230728,175600,27418971700,2735,2735,2735,2735,0
20230728,175500,27418971700,2735,2735,2735,2735,0
20230728,175400,27418971700,2735,2735,2735,2735,0
20230728,175300,27418971700,2735,2735,2735,2735,0
20230728,175200,27418971700,2735,2735,2735,2735,257263
20230728,175100,27418971700,2735,2735,2735,2735,0
20230728,175000,27418971700,2735,2735,2735,2735,0
20230728,174900,27418971700,2735,2735,2735,2735,0
20230728,174800,27418971700,2735,2735,2735,2735,0
20230728,174700,27418971700,2735,2735,2735,2735,0
20230728,174600,27418971700,2735,2735,2735,2735,0
20230728,174500,27418971700,2735,2735,2735,2735,0
20230728,174400,27418971700,2735,2735,2735,2735,0
20230728,174300,27418971700,2735,2735,2735,2735,0
20230728,174200,27418971700,2735,2735,2735,2735,0
20230728,174100,27418971700,2735,2735,2735,2735,0
20230728,174000,27418971700,2735,2735,2735,2735,0
20230728,173900,27418971700,2735,2735,2735,2735,0
20230728,173800,27418971700,2735,2735,2735,2735,0
20230728,173700,27418971700,2735,2735,2735,2735,0
20230728,173600,27418971700,2735,2735,2735,2735,0
20230728,173500,27418971700,2735,2735,2735,2735,0
20230728,173400,27418971700,2735,2735,2735,2735,0
20230728,173300,27418971700,2735,2735,2735,2735,0
20230728,173200,27418971700,2735,2735,2735,2735,0
20230728,173100,27418971700,2735,2735,2735,2735,0
20230728,173000,27418971700,2735,2735,2735,2735,0
20230728,172900,27418971700,2735,2735,2735,2735,0
20230728,172800,27418971700,2735,2735,2735,2735,0
20230728,172700,27418971700,2735,2735,2735,2735,0
20230728,172600,27418971700,2735,2735,2735,2735,0
20230728,172500,27418971700,2735,2735,2735,2735,0
20230728,172400,27418971700,2735,2735,2735,2735,0
20230728,172300,27418971700,2735,2735,2735,2735,0
20230728,172200,27418971700,2735,2735,2735,2735,257263
20230728,172100,27418971700,2735,2735,2735,2735,0
20230728,172000,27418971700,2735,2735,2735,2735,0
20230728,171900,27418971700,2735,2735,2735,2735,0
20230728,171800,27418971700,2735,2735,2735,2735,0
20230728,171700,27418971700,2735,2735,2735,2735,0
20230728,171600,27418971700,2735,2735,2735,2735,0
20230728,171500,27418971700,2735,2735,2735,2735,0
20230728,171400,27418971700,2735,2735,2735,2735,0
20230728,171300,27418971700,2735,2735,2735,2735,0
20230728,171200,27418971700,2735,2735,2735,2735,0
20230728,171100,27418971700,2735,2735,2735,2735,0
20230728,171000,27418971700,2735,2735,2735,2735,0
20230728,170900,27418971700,2735,2735,2735,2735,0
20230728,170800,27418971700,2735,2735,2735,2735,0
20230728,170700,27418971700,2735,2735,2735,2735,0
20230728,170600,27418971700,2735,2735,2735,2735,0
20230728,170500,27418971700,2735,2735,2735,2735,0
20230728,170400,27418971700,2735,2735,2735,2735,0
20230728,170300,27418971700,2735,2735,2735,2735,0
20230728,170200,27418971700,2735,2735,2735,2735,0
20230728,170100,27418971700,2735,2735,2735,2735,0
20230728,170000,27418971700,2735,2735,2735,2735,0
20230728,165900,27418971700,2735,2735,2735,2735,0
20230728,165800,27418971700,2735,2735,2735,2735,0
20230728,165700,27418971700,2735,2735,2735,2735,0
20230728,165600,27418971700,2735,2735,2735,2735,0
20230728,165500,27418971700,2735,2735,2735,2735,0
20230728,165400,27418971700,2735,2735,2735,2735,0
20230728,165300,27418971700,2735,2735,2735,2735,0
20230728,165200,27418971700,2735,2735,2735,2735,257263
20230728,165100,27418971700,2735,2735,2735,2735,0
20230728,165000,27418971700,2735,2735,2735,2735,0
20230728,164900,27418971700,2735,2735,2735,2735,0
20230728,164800,27418971700,2735,2735,2735,2735,0
20230728,164700,27418971700,2735,2735,2735,2735,0
20230728,164600,27418971700,2735,2735,2735,2735,0
20230728,164500,27418971700,2735,2735,2735,2735,0
20230728,164400,27418971700,2735,2735,2735,2735,0
20230728,164300,27418971700,2735,2735,2735,2735,0
20230728,164200,27418971700,2735,2735,2735,2735,0
20230728,164100,27418971700,2735,2735,2735,2735,0
20230728,164000,27418971700,2735,2735,2735,2735,0
20230728,163900,27418971700,2735,2735,2735,2735,0
20230728,163800,27418971700,2735,2735,2735,2735,0
20230728,163700,27418971700,2735,2735,2735,2735,0
20230728,163600,27418971700,2735,2735,2735,2735,0
20230728,163500,27418971700,2735,2735,2735,2735,0
20230728,163400,27418971700,2735,2735,2735,2735,0
20230728,163300,27418971700,2735,2735,2735,2735,0
20230728,163200,27418971700,2735,2735,2735,2735,0
20230728,163100,27418971700,2735,2735,2735,2735,0
20230728,163000,27418971700,2735,2735,2735,2735,0
20230728,162900,27418971700,2735,2735,2735,2735,0
20230728,162800,27418971700,2735,2735,2735,2735,0
20230728,162700,27418971700,2735,2735,2735,2735,0
20230728,162600,27418971700,2735,2735,2735,2735,0
20230728,162500,27418971700,2735,2735,2735,2735,0
20230728,162400,27418971700,2735,2735,2735,2735,0
20230728,162300,27418971700,2735,2735,2735,2735,0
20230728,162200,27418971700,2735,2735,2735,2735,257263
20230728,162100,27418971700,2735,2735,2735,2735,0
20230728,162000,27418971700,2735,2735,2735,2735,0
20230728,161900,27418971700,2735,2735,2735,2735,0
20230728,161800,27418971700,2735,2735,2735,2735,0
20230728,161700,27418971700,2735,2735,2735,2735,0
20230728,161600,27418971700,2735,2735,2735,2735,0
20230728,161500,27418971700,2735,2735,2735,2735,0
20230728,161400,27418971700,2735,2735,2735,2735,0
20230728,161300,27418971700,2735,2735,2735,2735,0
20230728,161200,27418971700,2735,2735,2735,2735,0
20230728,161100,27418971700,2735,2735,2735,2735,0
20230728,161000,27418971700,2735,2735,2735,2735,0
20230728,160900,27418971700,2735,2735,2735,2735,0
20230728,160800,27418971700,2735,2735,2735,2735,0
20230728,160700,27418971700,2735,2735,2735,2735,0
20230728,160600,27418971700,2735,2735,2735,2735,0
20230728,160500,27418971700,2735,2735,2735,2735,0
20230728,160400,27418971700,2735,2735,2735,2735,0
20230728,160300,27418971700,2735,2735,2735,2735,0
20230728,160200,27418971700,2735,2735,2735,2735,0
20230728,160100,27418971700,2735,2735,2735,2735,0
20230728,160000,27418971700,2735,2735,2735,2735,0
20230728,155900,27418971700,2735,2735,2735,2735,0
20230728,155800,27418971700,2735,2735,2735,2735,0
20230728,155700,27418971700,2735,2735,2735,2735,0
20230728,155600,27418971700,2735,2735,2735,2735,0
20230728,155500,27418971700,2735,2735,2735,2735,0
20230728,155400,27418971700,2735,2735,2735,2735,0
20230728,155300,27418971700,2735,2735,2735,2735,0
20230728,155200,27418971700,2735,2735,2735,2735,257263
20230728,155100,27418971700,2735,2735,2735,2735,0
20230728,155000,27418971700,2735,2735,2735,2735,0
20230728,154900,27418971700,2735,2735,2735,2735,0
20230728,154800,27418971700,2735,2735,2735,2735,0
20230728,154700,27418971700,2735,2735,2735,2735,0
20230728,154600,27418971700,2735,2735,2735,2735,0
20230728,154500,27418971700,2735,2735,2735,2735,0
20230728,154400,27418971700,2735,2735,2735,2735,0
20230728,154300,27418971700,2735,2735,2735,2735,0
20230728,154200,27418971700,2735,2735,2735,2735,0
20230728,154100,27418971700,2735,2735,2735,2735,0
20230728,154000,27418971700,2735,2735,2735,2735,0
20230728,153900,27418971700,2735,2735,2735,2735,0
20230728,153800,27418971700,2735,2735,2735,2735,0
20230728,153700,27418971700,2735,2735,2735,2735,0
20230728,153600,27418971700,2735,2735,2735,2735,0
20230728,153500,27418971700,2735,2735,2735,2735,0
20230728,153400,27418971700,2735,2735,2735,2735,0
20230728,153300,27418971700,2735,2735,2735,2735,0
20230728,153200,27418971700,2735,2735,2735,2735,0
20230728,153100,27418971700,2735,2735,2735,2735,0
20230728,153000,27418971700,2735,2735,2735,2735,257263
20230728,152900,26715357395,2730,2730,2730,2730,0
20230728,152800,26715357395,2730,2730,2730,2730,0
20230728,152700,26715357395,2730,2730,2730,2730,0
20230728,152600,26715357395,2730,2730,2730,2730,0
20230728,152500,26715357395,2730,2730,2730,2730,0
20230728,152400,26715357395,2730,2730,2730,2730,0
20230728,152300,26715357395,2730,2730,2730,2730,0
20230728,152200,26715357395,2730,2730,2730,2730,0
20230728,152100,26715357395,2730,2730,2730,2730,0
20230728,152000,26715357395,2730,2730,2730,2730,0
20230728,151900,26715357395,2730,2735,2735,2720,56136
20230728,151800,26562348260,2735,2740,2740,2730,21289
20230728,151700,26504198580,2740,2730,2740,2730,28683
20230728,151600,26425711565,2735,2740,2745,2730,95311
20230728,151500,26164653470,2740,2735,2740,2735,12135
20230728,151400,26131410195,2740,2740,2740,2735,24396
20230728,151300,26064610540,2740,2735,2740,2735,8556
20230728,151200,26041181310,2740,2735,2740,2735,90193
20230728,151100,25794132315,2735,2735,2740,2735,34974
20230728,151000,25698387440,2735,2735,2735,2730,38462
20230728,150900,25593200340,2735,2725,2735,2725,19176
20230728,150800,25540884415,2725,2735,2735,2705,73586
20230728,150700,25340636860,2735,2735,2735,2720,67116
20230728,150600,25157550560,2735,2725,2735,2725,31999
20230728,150500,25070119340,2725,2730,2730,2725,26603
20230728,150400,24997525485,2730,2725,2735,2725,14641
20230728,150300,24957556425,2725,2725,2730,2720,7214
20230728,150200,24937888315,2725,2730,2730,2725,7936
20230728,150100,24916243610,2730,2735,2735,2715,32723
20230728,150000,24826975020,2735,2715,2735,2715,137189
20230728,145900,24453172240,2715,2720,2720,2715,12807
20230728,145800,24418399985,2715,2720,2720,2715,11505
20230728,145700,24387161330,2715,2720,2720,2715,2956
20230728,145600,24379129805,2715,2720,2720,2715,8520
20230728,145500,24355991255,2720,2720,2720,2705,34485
20230728,145400,24262384250,2720,2715,2720,2710,3318
20230728,145300,24253382380,2710,2725,2725,2710,45028
20230728,145200,24131050950,2720,2720,2725,2720,8005
20230728,145100,24109251430,2725,2720,2725,2720,8109
20230728,145000,24087194755,2720,2720,2725,2720,2805
20230728,144900,24079562685,2720,2720,2725,2720,5172
20230728,144800,24065494340,2720,2720,2720,2715,17231
20230728,144700,24018630875,2720,2725,2725,2720,7421
20230728,144600,23998440535,2725,2725,2725,2720,3757
20230728,144500,23988216550,2725,2715,2725,2715,9036
20230728,144400,23963645885,2720,2720,2720,2715,22530
20230728,144300,23902440105,2720,2725,2725,2720,9975
20230728,144200,23875308085,2720,2725,2725,2715,18701
20230728,144100,23824446480,2725,2710,2725,2710,88001
20230728,144000,23585461490,2715,2715,2715,2710,22982
20230728,143900,23523086265,2710,2710,2715,2710,5666
20230728,143800,23507731245,2710,2710,2715,2710,12878
20230728,143700,23472821705,2715,2710,2715,2710,7810
20230728,143600,23451618570,2710,2715,2715,2710,3650
20230728,143500,23441724575,2715,2710,2715,2705,44730
20230728,143400,23320384320,2710,2695,2710,2695,42576
20230728,143300,23205361155,2700,2695,2700,2695,20149
20230728,143200,23151056350,2695,2695,2700,2695,8181
20230728,143100,23129000875,2695,2695,2700,2695,1338
20230728,143000,23125394380,2695,2695,2700,2690,13212
20230728,142900,23089798745,2695,2700,2700,2695,26400
20230728,142800,23018641450,2695,2700,2700,2695,4478
20230728,142700,23006566635,2700,2695,2700,2695,17505
20230728,142600,22959360545,2695,2700,2700,2695,27611
20230728,142500,22884829535,2700,2700,2705,2700,11204
20230728,142400,22854578710,2700,2705,2705,2700,2217
20230728,142300,22848591185,2700,2705,2705,2700,9988
20230728,142200,22821619325,2705,2705,2710,2700,7843
20230728,142100,22800408240,2705,2705,2705,2705,2270
20230728,142000,22794267890,2710,2710,2710,2705,1547
20230728,141900,22790080685,2705,2710,2710,2705,14558
20230728,141800,22750696730,2710,2705,2710,2705,1714
20230728,141700,22746059635,2710,2705,2710,2705,1249
20230728,141600,22742680880,2710,2705,2710,2705,4845
20230728,141500,22729559740,2710,2710,2710,2705,3409
20230728,141400,22720330490,2710,2710,2710,2705,3400
20230728,141300,22711122000,2705,2710,2715,2705,3966
20230728,141200,22700374490,2710,2710,2715,2705,4545
20230728,141100,22688056060,2715,2715,2715,2715,2873
20230728,141000,22680255865,2710,2705,2710,2705,947
20230728,140900,22677689660,2705,2710,2710,2705,8891
20230728,140800,22653619445,2710,2710,2710,2705,898
20230728,140700,22651185890,2710,2710,2710,2705,12457
20230728,140600,22617477670,2710,2715,2720,2710,8028
20230728,140500,22595709465,2715,2715,2720,2715,30122
20230728,140400,22513880295,2715,2715,2720,2715,3224
20230728,140300,22505127120,2715,2715,2720,2715,7435
20230728,140200,22484941040,2720,2710,2720,2710,14376
20230728,140100,22445944185,2710,2715,2715,2710,1988
20230728,140000,22440554945,2715,2715,2720,2710,23139
20230728,135900,22377734575,2715,2710,2715,2710,40135
20230728,135800,22268818890,2710,2700,2710,2700,18498
20230728,135700,22218789415,2705,2705,2710,2705,10521
20230728,135600,22190329505,2705,2700,2705,2700,12926
20230728,135500,22155421985,2700,2710,2710,2700,9805
20230728,135400,22128932630,2700,2710,2710,2700,4513
20230728,135300,22116725255,2710,2705,2710,2695,18381
20230728,135200,22067136115,2700,2700,2705,2700,35176
20230728,135100,21972055605,2700,2700,2705,2700,3604
20230728,135000,21962318295,2705,2705,2705,2700,13987
20230728,134900,21924518455,2705,2705,2710,2700,17395
20230728,134800,21877540265,2705,2710,2710,2705,38546
20230728,134700,21773202130,2710,2715,2715,2710,12355
20230728,134600,21739720055,2715,2710,2715,2710,1855
20230728,134500,21734689335,2715,2710,2715,2710,2048
20230728,134400,21729138915,2715,2710,2715,2710,4262
20230728,134300,21717586385,2715,2710,2715,2710,2821
20230728,134200,21709938380,2710,2720,2720,2710,25261
20230728,134100,21641354735,2720,2720,2725,2715,9619
20230728,134000,21615191075,2725,2720,2725,2720,5802
20230728,133900,21599408600,2720,2720,2725,2720,1006
20230728,133800,21596670260,2720,2725,2725,2720,2049
20230728,133700,21591088000,2725,2725,2730,2725,12259
20230728,133600,21557673050,2725,2725,2730,2725,5169
20230728,133500,21543572205,2730,2730,2730,2725,8698
20230728,133400,21519827690,2730,2735,2735,2730,5039
20230728,133300,21506070470,2735,2725,2735,2725,21623
20230728,133200,21447031775,2725,2725,2730,2725,3539
20230728,133100,21437378985,2730,2715,2730,2715,38338
20230728,133000,21333017660,2715,2710,2715,2710,14686
20230728,132900,21293150125,2715,2715,2720,2710,6983
20230728,132800,21274194580,2715,2720,2720,2715,4536
20230728,132700,21261856765,2720,2720,2720,2710,4228
20230728,132600,21250372530,2720,2715,2720,2715,3210
20230728,132500,21241655015,2720,2715,2720,2715,3524
20230728,132400,21232086840,2715,2715,2720,2715,4584
20230728,132300,21219630360,2715,2720,2720,2715,2976
20230728,132200,21211540870,2720,2720,2720,2715,9065
20230728,132100,21186929370,2715,2715,2720,2715,3613
20230728,132000,21177120070,2715,2715,2715,2710,11192
20230728,131900,21146734040,2715,2715,2720,2715,12276
20230728,131800,21113403975,2715,2710,2715,2710,17526
20230728,131700,21065906600,2710,2715,2715,2710,1137
20230728,131600,21062823800,2715,2710,2715,2710,2266
20230728,131500,21056677610,2710,2715,2715,2710,2000
20230728,131400,21051249420,2715,2715,2715,2710,3347
20230728,131300,21042162330,2715,2710,2715,2710,11881
20230728,131200,21009916835,2710,2710,2715,2710,6109
20230728,131100,20993338710,2710,2715,2715,2710,2955
20230728,131000,20985318055,2715,2710,2715,2710,2385
20230728,130900,20978847970,2710,2705,2710,2705,15857
20230728,130800,20935904630,2710,2695,2710,2695,49775
20230728,130700,20801552260,2695,2705,2705,2695,51243
20230728,130600,20663230745,2705,2710,2710,2700,28727
20230728,130500,20585547040,2705,2710,2710,2705,7321
20230728,130400,20565736350,2705,2715,2715,2705,29953
20230728,130300,20484561480,2715,2715,2715,2710,13901
20230728,130200,20446887920,2710,2720,2720,2710,75162
20230728,130100,20242755045,2720,2725,2725,2720,6873
20230728,130000,20224058895,2725,2730,2730,2720,7480
20230728,125900,20203675295,2730,2725,2730,2720,2056
20230728,125800,20198072595,2725,2720,2725,2720,5491
20230728,125700,20183112790,2725,2725,2725,2720,9589
20230728,125600,20156989560,2720,2720,2720,2715,11470
20230728,125500,20125791660,2720,2715,2720,2715,5946
20230728,125400,20109628615,2715,2720,2725,2715,11743
20230728,125300,20077690420,2720,2725,2725,2720,1243
20230728,125200,20074308285,2725,2720,2725,2715,4467
20230728,125100,20062158125,2720,2720,2725,2715,9291
20230728,125000,20036881700,2720,2725,2725,2720,28638
20230728,124900,19958985715,2720,2725,2725,2720,31778
20230728,124800,19872464435,2725,2730,2730,2725,10188
20230728,124700,19844696195,2730,2725,2730,2725,6180
20230728,124600,19827852560,2730,2725,2730,2725,6192
20230728,124500,19810977255,2725,2730,2735,2725,19314
20230728,124400,19758257290,2730,2740,2740,2730,27178
20230728,124300,19684027095,2735,2740,2740,2735,16750
20230728,124200,19638212485,2740,2745,2750,2740,19003
20230728,124100,19586105820,2745,2750,2750,2745,15859
20230728,124000,19542557350,2750,2750,2750,2745,4806
20230728,123900,19529340865,2750,2750,2750,2745,7932
20230728,123800,19507530880,2750,2750,2755,2745,8734
20230728,123700,19483507875,2745,2750,2755,2745,17219
20230728,123600,19436118260,2750,2740,2755,2740,86875
20230728,123500,19197326225,2740,2740,2740,2735,15340
20230728,123400,19155341740,2740,2740,2745,2735,4600
20230728,123300,19142736485,2740,2740,2745,2735,16172
20230728,123200,19098423570,2740,2735,2740,2735,5724
20230728,123100,19082749940,2740,2735,2740,2735,3927
20230728,123000,19072009140,2740,2735,2740,2735,5258
20230728,122900,19057614190,2735,2740,2740,2730,11090
20230728,122800,19027321815,2730,2735,2740,2730,25357
20230728,122700,18958021630,2735,2740,2745,2735,12175
20230728,122600,18924673925,2740,2745,2745,2740,9702
20230728,122500,18898080920,2745,2735,2745,2735,52860
20230728,122400,18753338285,2735,2740,2740,2735,3876
20230728,122300,18742735710,2735,2735,2740,2735,8580
20230728,122200,18719263790,2735,2735,2740,2735,7525
20230728,122100,18698657790,2735,2735,2735,2730,19384
20230728,122000,18645695700,2730,2730,2735,2730,13457
20230728,121900,18608950835,2730,2735,2740,2730,7485
20230728,121800,18588478165,2735,2735,2740,2730,12836
20230728,121700,18553377535,2735,2735,2735,2730,13307
20230728,121600,18517027455,2735,2735,2740,2735,24749
20230728,121500,18449335305,2740,2740,2740,2735,5874
20230728,121400,18433261100,2740,2740,2740,2735,704
20230728,121300,18431333715,2740,2745,2745,2735,3711
20230728,121200,18421166195,2745,2740,2745,2735,2756
20230728,121100,18413611300,2740,2740,2745,2735,11345
20230728,121000,18382527500,2740,2745,2745,2740,1222
20230728,120900,18379177705,2740,2740,2745,2740,7040
20230728,120800,18359888100,2740,2745,2745,2740,6330
20230728,120700,18342542310,2740,2735,2745,2735,12365
20230728,120600,18308700785,2735,2735,2740,2735,11840
20230728,120500,18276318285,2740,2740,2740,2735,6144
20230728,120400,18259510760,2740,2740,2740,2735,12876
20230728,120300,18224241985,2740,2745,2745,2740,8518
20230728,120200,18200875750,2745,2740,2745,2735,10004
20230728,120100,18173458645,2740,2735,2740,2735,11377
20230728,120000,18142315225,2735,2745,2745,2730,96571
20230728,115900,17877927785,2745,2755,2760,2740,108150
20230728,115800,17580559815,2755,2740,2755,2740,187460
20230728,115700,17065311960,2745,2730,2745,2730,96232
20230728,115600,16801698320,2730,2735,2735,2730,6424
20230728,115500,16784133820,2735,2730,2740,2730,16058
20230728,115400,16740222750,2735,2735,2735,2730,2538
20230728,115300,16733281720,2735,2740,2740,2735,13470
20230728,115200,16696439240,2735,2735,2740,2735,11129
20230728,115100,16665994115,2735,2735,2740,2735,9202
20230728,115000,16640826575,2735,2730,2740,2730,4496
20230728,114900,16628527470,2735,2725,2735,2725,50669
20230728,114800,16490076265,2725,2730,2730,2725,10517
20230728,114700,16461409535,2725,2730,2730,2725,8405
20230728,114600,16438494615,2730,2730,2730,2725,13585
20230728,114500,16401452540,2730,2730,2730,2725,2084
20230728,114400,16395764945,2725,2730,2730,2725,3734
20230728,114300,16385587230,2725,2730,2730,2725,4330
20230728,114200,16373779040,2730,2730,2735,2730,27746
20230728,114100,16298012335,2730,2735,2735,2730,6609
20230728,114000,16279967590,2730,2730,2735,2730,5188
20230728,113900,16265801750,2730,2735,2740,2730,12233
20230728,113800,16232344150,2735,2735,2740,2730,11331
20230728,113700,16201355845,2735,2735,2735,2730,3129
20230728,113600,16192798045,2735,2730,2740,2725,33983
20230728,113500,16099875310,2730,2735,2735,2725,5174
20230728,113400,16085755035,2730,2730,2735,2725,7535
20230728,113300,16065182435,2730,2735,2735,2730,33541
20230728,113200,15973610090,2730,2730,2735,2725,10053
20230728,113100,15946153050,2730,2735,2735,2725,14974
20230728,113000,15905277665,2730,2735,2740,2730,4285
20230728,112900,15893561065,2740,2740,2740,2730,20192
20230728,112800,15838326950,2740,2740,2740,2735,9489
20230728,112700,15812355280,2735,2720,2740,2715,125080
20230728,112600,15470568035,2715,2720,2725,2715,9295
20230728,112500,15445287835,2720,2720,2725,2720,7149
20230728,112400,15425835620,2720,2725,2730,2715,8422
20230728,112300,15402907465,2720,2725,2725,2715,18446
20230728,112200,15352694080,2720,2715,2725,2715,8181
20230728,112100,15330454425,2715,2720,2725,2715,9070
20230728,112000,15305808670,2725,2720,2725,2720,6691
20230728,111900,15287606960,2720,2725,2725,2715,24057
20230728,111800,15222182985,2720,2725,2730,2720,7705
20230728,111700,15201187560,2730,2730,2735,2725,11198
20230728,111600,15170645835,2730,2730,2735,2725,18251
20230728,111500,15120820920,2730,2730,2730,2725,12307
20230728,111400,15087227790,2730,2730,2730,2725,20792
20230728,111300,15030483915,2730,2735,2735,2725,26213
20230728,111200,14958929205,2730,2735,2735,2730,26032
20230728,111100,14887831480,2730,2720,2735,2715,96624
20230728,111000,14624393330,2715,2715,2725,2715,42884
20230728,110900,14507744860,2715,2710,2715,2710,15898
20230728,110800,14464601430,2715,2715,2715,2710,4581
20230728,110700,14452176745,2715,2715,2715,2710,25385
20230728,110600,14383350580,2715,2720,2725,2715,22918
20230728,110500,14321101070,2715,2720,2725,2715,21113
20230728,110400,14263679170,2720,2725,2725,2715,17875
20230728,110300,14215051550,2725,2720,2725,2720,8739
20230728,110200,14191265325,2725,2725,2725,2715,11185
20230728,110100,14160847095,2720,2725,2725,2720,23635
20230728,110000,14096553815,2720,2725,2725,2720,32494
20230728,105900,14008132270,2725,2715,2725,2715,34516
20230728,105800,13914307585,2715,2710,2715,2705,9171
20230728,105700,13889443710,2705,2720,2720,2705,34762
20230728,105600,13794983390,2720,2700,2720,2700,138063
20230728,105500,13420300330,2700,2695,2705,2695,10769
20230728,105400,13391224315,2700,2695,2700,2690,16633
20230728,105300,13346349415,2695,2690,2695,2685,9872
20230728,105200,13319762805,2690,2695,2695,2685,2551
20230728,105100,13312898595,2695,2695,2700,2685,13867
20230728,105000,13275597225,2695,2700,2705,2680,41384
20230728,104900,13164202120,2700,2700,2705,2700,12869
20230728,104800,13129440180,2705,2700,2705,2695,6522
20230728,104700,13111831570,2705,2705,2705,2700,8593
20230728,104600,13088618585,2705,2705,2710,2705,10707
20230728,104500,13059653295,2705,2705,2705,2700,33359
20230728,104400,12969420275,2705,2700,2710,2700,50486
20230728,104300,12832766465,2705,2695,2705,2695,15142
20230728,104200,12791894670,2700,2700,2700,2695,24544
20230728,104100,12725747625,2695,2690,2695,2685,39621
20230728,104000,12619212180,2690,2685,2690,2685,9517
20230728,103900,12593643500,2690,2695,2695,2690,19622
20230728,103800,12540855585,2695,2690,2695,2690,23454
20230728,103700,12477660335,2690,2700,2705,2690,42028
20230728,103600,12364440905,2700,2705,2705,2690,29189
20230728,103500,12285684670,2705,2705,2705,2700,22768
20230728,103400,12224186845,2705,2695,2710,2695,28458
20230728,103300,12147312565,2710,2690,2710,2690,103431
20230728,103200,11868327925,2690,2690,2695,2690,21307
20230728,103100,11810991540,2690,2695,2695,2690,11453
20230728,103000,11780177195,2690,2695,2700,2690,11418
20230728,102900,11749417210,2700,2700,2700,2695,18905
20230728,102800,11698455925,2700,2690,2700,2690,24955
20230728,102700,11631218690,2690,2685,2690,2685,4976
20230728,102600,11617845905,2690,2685,2690,2680,6037
20230728,102500,11601647775,2685,2685,2690,2680,11622
20230728,102400,11570459000,2685,2685,2685,2675,7304
20230728,102300,11550904575,2675,2685,2690,2675,24607
20230728,102200,11484941060,2685,2700,2700,2685,54482
20230728,102100,11338264260,2695,2705,2710,2695,110038
20230728,102000,11040736875,2700,2690,2700,2685,102847
20230728,101900,10763638895,2690,2690,2690,2685,22908
20230728,101800,10702096230,2690,2680,2690,2680,20141
20230728,101700,10648004435,2680,2680,2685,2675,12007
20230728,101600,10615832505,2680,2680,2685,2675,12660
20230728,101500,10581912795,2680,2680,2685,2675,19311
20230728,101400,10530120645,2685,2680,2685,2670,28096
20230728,101300,10454923790,2680,2680,2685,2675,77046
20230728,101200,10248501975,2680,2670,2685,2665,98651
20230728,101100,9984611335,2660,2650,2665,2645,79272
20230728,101000,9773853150,2650,2650,2650,2645,4931
20230728,100900,9760795315,2650,2655,2655,2650,34670
20230728,100800,9668818940,2655,2650,2655,2645,5283
20230728,100700,9654821055,2650,2655,2655,2650,24976
20230728,100600,9588547110,2650,2640,2655,2640,44723
20230728,100500,9470035260,2645,2650,2650,2640,6300
20230728,100400,9453366300,2650,2645,2650,2640,8759
20230728,100300,9430203110,2645,2650,2650,2630,48059
20230728,100200,9303361150,2650,2645,2650,2640,16904
20230728,100100,9258632865,2645,2650,2650,2645,7654
20230728,100000,9238374925,2650,2635,2650,2635,42677
20230728,095900,9125626900,2635,2635,2640,2635,11036
20230728,095800,9096544540,2635,2640,2640,2635,8448
20230728,095700,9074255550,2640,2640,2645,2625,52376
20230728,095600,8936067245,2640,2625,2640,2625,23365
20230728,095500,8874512785,2635,2625,2635,2620,23105
20230728,095400,8813785235,2620,2625,2625,2620,8641
20230728,095300,8791120305,2625,2625,2630,2620,15964
20230728,095200,8749255905,2625,2630,2635,2620,69070
20230728,095100,8567929360,2635,2630,2640,2625,78448
20230728,095000,8361584485,2635,2630,2635,2625,19691
20230728,094900,8309792525,2630,2630,2630,2620,6747
20230728,094800,8292071975,2620,2625,2635,2620,49742
20230728,094700,8161484820,2620,2620,2625,2620,6253
20230728,094600,8145099455,2620,2620,2625,2615,11897
20230728,094500,8113896995,2615,2620,2625,2615,10947
20230728,094400,8085222695,2620,2620,2625,2620,13263
20230728,094300,8050467360,2620,2615,2625,2615,12850
20230728,094200,8016803370,2620,2615,2620,2610,5690
20230728,094100,8001927130,2610,2610,2620,2610,7918
20230728,094000,7981192035,2610,2605,2615,2605,32469
20230728,093900,7896467640,2605,2605,2610,2600,20402
20230728,093800,7843367470,2610,2600,2610,2600,51814
20230728,093700,7708444630,2600,2595,2605,2595,72735
20230728,093600,7519522445,2600,2605,2610,2595,191279
20230728,093500,7021860600,2605,2615,2615,2605,77273
20230728,093400,6820217265,2615,2615,2620,2610,100861
20230728,093300,6556706165,2620,2620,2625,2615,25912
20230728,093200,6488853380,2620,2630,2630,2620,43724
20230728,093100,6374180060,2630,2620,2630,2615,59397
20230728,093000,6218514620,2620,2615,2620,2615,16252
20230728,092900,6176004835,2615,2615,2620,2615,9749
20230728,092800,6150484945,2615,2620,2620,2615,21620
20230728,092700,6093923495,2620,2625,2625,2615,63959
20230728,092600,5926332575,2625,2630,2630,2620,24884
20230728,092500,5861002020,2630,2630,2635,2625,13196
20230728,092400,5826305690,2630,2630,2635,2625,14292
20230728,092300,5788702550,2630,2630,2635,2625,10562
20230728,092200,5760933285,2630,2615,2630,2615,15159
20230728,092100,5721171865,2620,2615,2620,2610,24050
20230728,092000,5658258655,2615,2615,2620,2610,66572
20230728,091900,5484181910,2620,2620,2625,2615,11724
20230728,091800,5453499815,2625,2620,2625,2615,23974
20230728,091700,5390686045,2620,2620,2620,2615,23328
20230728,091600,5329655070,2620,2620,2630,2615,50650
20230728,091500,5196888810,2625,2625,2630,2620,41834
20230728,091400,5087195730,2625,2620,2625,2615,40530
20230728,091300,4981102440,2620,2620,2620,2610,63468
20230728,091200,4815188545,2620,2615,2625,2615,45063
20230728,091100,4697209405,2620,2630,2630,2610,145632
20230728,091000,4316096245,2630,2635,2640,2625,56095
20230728,090900,4168576740,2635,2645,2645,2625,63375
20230728,090800,4001748455,2645,2660,2665,2640,63627
20230728,090700,3833006890,2660,2645,2670,2640,66803
20230728,090600,3655263985,2645,2625,2645,2620,59783
20230728,090500,3498014860,2625,2630,2630,2615,105818
20230728,090400,3220683210,2625,2625,2630,2620,126495
20230728,090300,2888611720,2630,2640,2640,2620,138052
20230728,090200,2525712425,2635,2630,2655,2630,183803
20230728,090100,2040772595,2635,2675,2680,2610,353941
20230728,090000,1105196965,2675,2700,2700,2670,409966