stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,203500,980550045,2575,2575,2575,2575,3971
20230727,203400,980550045,2575,2575,2575,2575,0
20230727,203300,980550045,2575,2575,2575,2575,0
20230727,203200,980550045,2575,2575,2575,2575,0
20230727,203100,980550045,2575,2575,2575,2575,0
20230727,203000,980550045,2575,2575,2575,2575,0
20230727,202900,980550045,2575,2575,2575,2575,0
20230727,202800,980550045,2575,2575,2575,2575,0
20230727,202700,980550045,2575,2575,2575,2575,0
20230727,202600,980550045,2575,2575,2575,2575,0
20230727,202500,980550045,2575,2575,2575,2575,0
20230727,202400,980550045,2575,2575,2575,2575,0
20230727,202300,980550045,2575,2575,2575,2575,0
20230727,202200,980550045,2575,2575,2575,2575,0
20230727,202100,980550045,2575,2575,2575,2575,0
20230727,202000,980550045,2575,2575,2575,2575,0
20230727,201900,980550045,2575,2575,2575,2575,0
20230727,201800,980550045,2575,2575,2575,2575,0
20230727,201700,980550045,2575,2575,2575,2575,0
20230727,201600,980550045,2575,2575,2575,2575,0
20230727,201500,980550045,2575,2575,2575,2575,0
20230727,201400,980550045,2575,2575,2575,2575,0
20230727,201300,980550045,2575,2575,2575,2575,0
20230727,201200,980550045,2575,2575,2575,2575,0
20230727,201100,980550045,2575,2575,2575,2575,0
20230727,201000,980550045,2575,2575,2575,2575,0
20230727,200900,980550045,2575,2575,2575,2575,0
20230727,200800,980550045,2575,2575,2575,2575,0
20230727,200700,980550045,2575,2575,2575,2575,0
20230727,200600,980550045,2575,2575,2575,2575,0
20230727,200500,980550045,2575,2575,2575,2575,3971
20230727,200400,980550045,2575,2575,2575,2575,0
20230727,200300,980550045,2575,2575,2575,2575,0
20230727,200200,980550045,2575,2575,2575,2575,0
20230727,200100,980550045,2575,2575,2575,2575,0
20230727,200000,980550045,2575,2575,2575,2575,0
20230727,195900,980550045,2575,2575,2575,2575,0
20230727,195800,980550045,2575,2575,2575,2575,0
20230727,195700,980550045,2575,2575,2575,2575,0
20230727,195600,980550045,2575,2575,2575,2575,0
20230727,195500,980550045,2575,2575,2575,2575,0
20230727,195400,980550045,2575,2575,2575,2575,0
20230727,195300,980550045,2575,2575,2575,2575,0
20230727,195200,980550045,2575,2575,2575,2575,0
20230727,195100,980550045,2575,2575,2575,2575,0
20230727,195000,980550045,2575,2575,2575,2575,0
20230727,194900,980550045,2575,2575,2575,2575,0
20230727,194800,980550045,2575,2575,2575,2575,0
20230727,194700,980550045,2575,2575,2575,2575,0
20230727,194600,980550045,2575,2575,2575,2575,0
20230727,194500,980550045,2575,2575,2575,2575,0
20230727,194400,980550045,2575,2575,2575,2575,0
20230727,194300,980550045,2575,2575,2575,2575,0
20230727,194200,980550045,2575,2575,2575,2575,0
20230727,194100,980550045,2575,2575,2575,2575,0
20230727,194000,980550045,2575,2575,2575,2575,0
20230727,193900,980550045,2575,2575,2575,2575,0
20230727,193800,980550045,2575,2575,2575,2575,0
20230727,193700,980550045,2575,2575,2575,2575,0
20230727,193600,980550045,2575,2575,2575,2575,0
20230727,193500,980550045,2575,2575,2575,2575,3971
20230727,193400,980550045,2575,2575,2575,2575,0
20230727,193300,980550045,2575,2575,2575,2575,0
20230727,193200,980550045,2575,2575,2575,2575,0
20230727,193100,980550045,2575,2575,2575,2575,0
20230727,193000,980550045,2575,2575,2575,2575,0
20230727,192900,980550045,2575,2575,2575,2575,0
20230727,192800,980550045,2575,2575,2575,2575,0
20230727,192700,980550045,2575,2575,2575,2575,0
20230727,192600,980550045,2575,2575,2575,2575,0
20230727,192500,980550045,2575,2575,2575,2575,0
20230727,192400,980550045,2575,2575,2575,2575,0
20230727,192300,980550045,2575,2575,2575,2575,0
20230727,192200,980550045,2575,2575,2575,2575,0
20230727,192100,980550045,2575,2575,2575,2575,0
20230727,192000,980550045,2575,2575,2575,2575,0
20230727,191900,980550045,2575,2575,2575,2575,0
20230727,191800,980550045,2575,2575,2575,2575,0
20230727,191700,980550045,2575,2575,2575,2575,0
20230727,191600,980550045,2575,2575,2575,2575,0
20230727,191500,980550045,2575,2575,2575,2575,0
20230727,191400,980550045,2575,2575,2575,2575,0
20230727,191300,980550045,2575,2575,2575,2575,0
20230727,191200,980550045,2575,2575,2575,2575,0
20230727,191100,980550045,2575,2575,2575,2575,0
20230727,191000,980550045,2575,2575,2575,2575,0
20230727,190900,980550045,2575,2575,2575,2575,0
20230727,190800,980550045,2575,2575,2575,2575,0
20230727,190700,980550045,2575,2575,2575,2575,0
20230727,190600,980550045,2575,2575,2575,2575,0
20230727,190500,980550045,2575,2575,2575,2575,3971
20230727,190400,980550045,2575,2575,2575,2575,0
20230727,190300,980550045,2575,2575,2575,2575,0
20230727,190200,980550045,2575,2575,2575,2575,0
20230727,190100,980550045,2575,2575,2575,2575,0
20230727,190000,980550045,2575,2575,2575,2575,0
20230727,185900,980550045,2575,2575,2575,2575,0
20230727,185800,980550045,2575,2575,2575,2575,0
20230727,185700,980550045,2575,2575,2575,2575,0
20230727,185600,980550045,2575,2575,2575,2575,0
20230727,185500,980550045,2575,2575,2575,2575,0
20230727,185400,980550045,2575,2575,2575,2575,0
20230727,185300,980550045,2575,2575,2575,2575,0
20230727,185200,980550045,2575,2575,2575,2575,0
20230727,185100,980550045,2575,2575,2575,2575,0
20230727,185000,980550045,2575,2575,2575,2575,0
20230727,184900,980550045,2575,2575,2575,2575,0
20230727,184800,980550045,2575,2575,2575,2575,0
20230727,184700,980550045,2575,2575,2575,2575,0
20230727,184600,980550045,2575,2575,2575,2575,0
20230727,184500,980550045,2575,2575,2575,2575,0
20230727,184400,980550045,2575,2575,2575,2575,0
20230727,184300,980550045,2575,2575,2575,2575,0
20230727,184200,980550045,2575,2575,2575,2575,0
20230727,184100,980550045,2575,2575,2575,2575,0
20230727,184000,980550045,2575,2575,2575,2575,0
20230727,183900,980550045,2575,2575,2575,2575,0
20230727,183800,980550045,2575,2575,2575,2575,0
20230727,183700,980550045,2575,2575,2575,2575,0
20230727,183600,980550045,2575,2575,2575,2575,0
20230727,183500,980550045,2575,2575,2575,2575,3971
20230727,183400,980550045,2575,2575,2575,2575,0
20230727,183300,980550045,2575,2575,2575,2575,0
20230727,183200,980550045,2575,2575,2575,2575,0
20230727,183100,980550045,2575,2575,2575,2575,0
20230727,183000,980550045,2575,2575,2575,2575,0
20230727,182900,980550045,2575,2575,2575,2575,0
20230727,182800,980550045,2575,2575,2575,2575,0
20230727,182700,980550045,2575,2575,2575,2575,0
20230727,182600,980550045,2575,2575,2575,2575,0
20230727,182500,980550045,2575,2575,2575,2575,0
20230727,182400,980550045,2575,2575,2575,2575,0
20230727,182300,980550045,2575,2575,2575,2575,0
20230727,182200,980550045,2575,2575,2575,2575,0
20230727,182100,980550045,2575,2575,2575,2575,0
20230727,182000,980550045,2575,2575,2575,2575,0
20230727,181900,980550045,2575,2575,2575,2575,0
20230727,181800,980550045,2575,2575,2575,2575,0
20230727,181700,980550045,2575,2575,2575,2575,0
20230727,181600,980550045,2575,2575,2575,2575,0
20230727,181500,980550045,2575,2575,2575,2575,0
20230727,181400,980550045,2575,2575,2575,2575,0
20230727,181300,980550045,2575,2575,2575,2575,0
20230727,181200,980550045,2575,2575,2575,2575,0
20230727,181100,980550045,2575,2575,2575,2575,0
20230727,181000,980550045,2575,2575,2575,2575,0
20230727,180900,980550045,2575,2575,2575,2575,0
20230727,180800,980550045,2575,2575,2575,2575,0
20230727,180700,980550045,2575,2575,2575,2575,0
20230727,180600,980550045,2575,2575,2575,2575,0
20230727,180500,980550045,2575,2575,2575,2575,3971
20230727,180400,980550045,2575,2575,2575,2575,0
20230727,180300,980550045,2575,2575,2575,2575,0
20230727,180200,980550045,2575,2575,2575,2575,0
20230727,180100,980550045,2575,2575,2575,2575,0
20230727,180000,980550045,2575,2575,2575,2575,0
20230727,175900,980550045,2575,2575,2575,2575,0
20230727,175800,980550045,2575,2575,2575,2575,0
20230727,175700,980550045,2575,2575,2575,2575,0
20230727,175600,980550045,2575,2575,2575,2575,0
20230727,175500,980550045,2575,2575,2575,2575,0
20230727,175400,980550045,2575,2575,2575,2575,0
20230727,175300,980550045,2575,2575,2575,2575,0
20230727,175200,980550045,2575,2575,2575,2575,0
20230727,175100,980550045,2575,2575,2575,2575,0
20230727,175000,980550045,2575,2575,2575,2575,0
20230727,174900,980550045,2575,2575,2575,2575,0
20230727,174800,980550045,2575,2575,2575,2575,0
20230727,174700,980550045,2575,2575,2575,2575,0
20230727,174600,980550045,2575,2575,2575,2575,0
20230727,174500,980550045,2575,2575,2575,2575,0
20230727,174400,980550045,2575,2575,2575,2575,0
20230727,174300,980550045,2575,2575,2575,2575,0
20230727,174200,980550045,2575,2575,2575,2575,0
20230727,174100,980550045,2575,2575,2575,2575,0
20230727,174000,980550045,2575,2575,2575,2575,0
20230727,173900,980550045,2575,2575,2575,2575,0
20230727,173800,980550045,2575,2575,2575,2575,0
20230727,173700,980550045,2575,2575,2575,2575,0
20230727,173600,980550045,2575,2575,2575,2575,0
20230727,173500,980550045,2575,2575,2575,2575,3971
20230727,173400,980550045,2575,2575,2575,2575,0
20230727,173300,980550045,2575,2575,2575,2575,0
20230727,173200,980550045,2575,2575,2575,2575,0
20230727,173100,980550045,2575,2575,2575,2575,0
20230727,173000,980550045,2575,2575,2575,2575,0
20230727,172900,980550045,2575,2575,2575,2575,0
20230727,172800,980550045,2575,2575,2575,2575,0
20230727,172700,980550045,2575,2575,2575,2575,0
20230727,172600,980550045,2575,2575,2575,2575,0
20230727,172500,980550045,2575,2575,2575,2575,0
20230727,172400,980550045,2575,2575,2575,2575,0
20230727,172300,980550045,2575,2575,2575,2575,0
20230727,172200,980550045,2575,2575,2575,2575,0
20230727,172100,980550045,2575,2575,2575,2575,0
20230727,172000,980550045,2575,2575,2575,2575,0
20230727,171900,980550045,2575,2575,2575,2575,0
20230727,171800,980550045,2575,2575,2575,2575,0
20230727,171700,980550045,2575,2575,2575,2575,0
20230727,171600,980550045,2575,2575,2575,2575,0
20230727,171500,980550045,2575,2575,2575,2575,0
20230727,171400,980550045,2575,2575,2575,2575,0
20230727,171300,980550045,2575,2575,2575,2575,0
20230727,171200,980550045,2575,2575,2575,2575,0
20230727,171100,980550045,2575,2575,2575,2575,0
20230727,171000,980550045,2575,2575,2575,2575,0
20230727,170900,980550045,2575,2575,2575,2575,0
20230727,170800,980550045,2575,2575,2575,2575,0
20230727,170700,980550045,2575,2575,2575,2575,0
20230727,170600,980550045,2575,2575,2575,2575,0
20230727,170500,980550045,2575,2575,2575,2575,3971
20230727,170400,980550045,2575,2575,2575,2575,0
20230727,170300,980550045,2575,2575,2575,2575,0
20230727,170200,980550045,2575,2575,2575,2575,0
20230727,170100,980550045,2575,2575,2575,2575,0
20230727,170000,980550045,2575,2575,2575,2575,0
20230727,165900,980550045,2575,2575,2575,2575,0
20230727,165800,980550045,2575,2575,2575,2575,0
20230727,165700,980550045,2575,2575,2575,2575,0
20230727,165600,980550045,2575,2575,2575,2575,0
20230727,165500,980550045,2575,2575,2575,2575,0
20230727,165400,980550045,2575,2575,2575,2575,0
20230727,165300,980550045,2575,2575,2575,2575,0
20230727,165200,980550045,2575,2575,2575,2575,0
20230727,165100,980550045,2575,2575,2575,2575,0
20230727,165000,980550045,2575,2575,2575,2575,0
20230727,164900,980550045,2575,2575,2575,2575,0
20230727,164800,980550045,2575,2575,2575,2575,0
20230727,164700,980550045,2575,2575,2575,2575,0
20230727,164600,980550045,2575,2575,2575,2575,0
20230727,164500,980550045,2575,2575,2575,2575,0
20230727,164400,980550045,2575,2575,2575,2575,0
20230727,164300,980550045,2575,2575,2575,2575,0
20230727,164200,980550045,2575,2575,2575,2575,0
20230727,164100,980550045,2575,2575,2575,2575,0
20230727,164000,980550045,2575,2575,2575,2575,0
20230727,163900,980550045,2575,2575,2575,2575,0
20230727,163800,980550045,2575,2575,2575,2575,0
20230727,163700,980550045,2575,2575,2575,2575,0
20230727,163600,980550045,2575,2575,2575,2575,0
20230727,163500,980550045,2575,2575,2575,2575,3971
20230727,163400,980550045,2575,2575,2575,2575,0
20230727,163300,980550045,2575,2575,2575,2575,0
20230727,163200,980550045,2575,2575,2575,2575,0
20230727,163100,980550045,2575,2575,2575,2575,0
20230727,163000,980550045,2575,2575,2575,2575,0
20230727,162900,980550045,2575,2575,2575,2575,0
20230727,162800,980550045,2575,2575,2575,2575,0
20230727,162700,980550045,2575,2575,2575,2575,0
20230727,162600,980550045,2575,2575,2575,2575,0
20230727,162500,980550045,2575,2575,2575,2575,0
20230727,162400,980550045,2575,2575,2575,2575,0
20230727,162300,980550045,2575,2575,2575,2575,0
20230727,162200,980550045,2575,2575,2575,2575,0
20230727,162100,980550045,2575,2575,2575,2575,0
20230727,162000,980550045,2575,2575,2575,2575,0
20230727,161900,980550045,2575,2575,2575,2575,0
20230727,161800,980550045,2575,2575,2575,2575,0
20230727,161700,980550045,2575,2575,2575,2575,0
20230727,161600,980550045,2575,2575,2575,2575,0
20230727,161500,980550045,2575,2575,2575,2575,0
20230727,161400,980550045,2575,2575,2575,2575,0
20230727,161300,980550045,2575,2575,2575,2575,0
20230727,161200,980550045,2575,2575,2575,2575,0
20230727,161100,980550045,2575,2575,2575,2575,0
20230727,161000,980550045,2575,2575,2575,2575,0
20230727,160900,980550045,2575,2575,2575,2575,0
20230727,160800,980550045,2575,2575,2575,2575,0
20230727,160700,980550045,2575,2575,2575,2575,0
20230727,160600,980550045,2575,2575,2575,2575,0
20230727,160500,980550045,2575,2575,2575,2575,3971
20230727,160400,980550045,2575,2575,2575,2575,0
20230727,160300,980550045,2575,2575,2575,2575,0
20230727,160200,980550045,2575,2575,2575,2575,0
20230727,160100,980550045,2575,2575,2575,2575,0
20230727,160000,980550045,2575,2575,2575,2575,0
20230727,155900,980550045,2575,2575,2575,2575,0
20230727,155800,980550045,2575,2575,2575,2575,0
20230727,155700,980550045,2575,2575,2575,2575,0
20230727,155600,980550045,2575,2575,2575,2575,0
20230727,155500,980550045,2575,2575,2575,2575,0
20230727,155400,980550045,2575,2575,2575,2575,0
20230727,155300,980550045,2575,2575,2575,2575,0
20230727,155200,980550045,2575,2575,2575,2575,0
20230727,155100,980550045,2575,2575,2575,2575,0
20230727,155000,980550045,2575,2575,2575,2575,0
20230727,154900,980550045,2575,2575,2575,2575,0
20230727,154800,980550045,2575,2575,2575,2575,0
20230727,154700,980550045,2575,2575,2575,2575,0
20230727,154600,980550045,2575,2575,2575,2575,0
20230727,154500,980550045,2575,2575,2575,2575,0
20230727,154400,980550045,2575,2575,2575,2575,0
20230727,154300,980550045,2575,2575,2575,2575,0
20230727,154200,980550045,2575,2575,2575,2575,0
20230727,154100,980550045,2575,2575,2575,2575,0
20230727,154000,980550045,2575,2575,2575,2575,0
20230727,153900,980550045,2575,2575,2575,2575,0
20230727,153800,980550045,2575,2575,2575,2575,0
20230727,153700,980550045,2575,2575,2575,2575,0
20230727,153600,980550045,2575,2575,2575,2575,0
20230727,153500,980550045,2575,2575,2575,2575,3971
20230727,153400,980550045,2575,2575,2575,2575,0
20230727,153300,980550045,2575,2575,2575,2575,0
20230727,153200,980550045,2575,2575,2575,2575,0
20230727,153100,980550045,2575,2575,2575,2575,0
20230727,153000,980550045,2575,2575,2575,2575,3971
20230727,152900,970324720,2570,2570,2570,2570,0
20230727,152800,970324720,2570,2570,2570,2570,0
20230727,152700,970324720,2570,2570,2570,2570,0
20230727,152600,970324720,2570,2570,2570,2570,0
20230727,152500,970324720,2570,2570,2570,2570,0
20230727,152400,970324720,2570,2570,2570,2570,0
20230727,152300,970324720,2570,2570,2570,2570,0
20230727,152200,970324720,2570,2570,2570,2570,0
20230727,152100,970324720,2570,2570,2570,2570,0
20230727,152000,970324720,2570,2570,2570,2570,0
20230727,151900,970324720,2570,2565,2570,2565,702
20230727,151800,968522150,2570,2570,2570,2570,398
20230727,151700,967499290,2565,2555,2565,2555,1445
20230727,151600,963796455,2560,2560,2560,2560,218
20230727,151500,963238375,2560,2555,2560,2555,394
20230727,151400,962231685,2560,2560,2560,2560,8
20230727,151300,962211205,2560,2560,2560,2550,426
20230727,151200,961123645,2560,2560,2560,2555,778
20230727,151100,959135730,2555,2555,2560,2540,5109
20230727,151000,946124715,2560,2555,2560,2555,1452
20230727,150900,942414765,2550,2550,2550,2550,53
20230727,150800,942279615,2550,2550,2550,2550,1131
20230727,150700,939395565,2555,2550,2555,2550,300
20230727,150600,938630065,2560,2555,2560,2555,1819
20230727,150500,933982430,2560,2555,2560,2555,186
20230727,150400,933507100,2555,2560,2560,2550,920
20230727,150300,931156605,2560,2560,2560,2560,1177
20230727,150200,928143485,2560,2560,2560,2560,0
20230727,150100,928143485,2560,2560,2560,2560,1
20230727,150000,928140925,2560,2570,2570,2560,2018
20230727,145900,922956115,2570,2565,2570,2565,261
20230727,145800,922285660,2565,2565,2565,2565,739
20230727,145700,920390125,2565,2560,2565,2560,1000
20230727,145600,917827930,2560,2555,2560,2555,62
20230727,145500,917669330,2550,2555,2555,2550,111
20230727,145400,917385735,2555,2560,2560,2555,1495
20230727,145300,913565510,2560,2560,2560,2560,178
20230727,145200,913109830,2555,2560,2560,2555,2034
20230727,145100,907908060,2560,2560,2560,2560,100
20230727,145000,907652060,2555,2555,2555,2555,50
20230727,144900,907524310,2555,2550,2555,2550,1520
20230727,144800,903646785,2540,2550,2550,2540,108
20230727,144700,903371435,2550,2540,2550,2540,3187
20230727,144600,895267740,2540,2540,2540,2540,0
20230727,144500,895267740,2540,2540,2540,2540,0
20230727,144400,895267740,2540,2545,2545,2540,585
20230727,144300,893781045,2545,2545,2545,2545,137
20230727,144200,893432380,2540,2545,2545,2540,233
20230727,144100,892839700,2550,2550,2550,2545,2065
20230727,144000,887574490,2555,2560,2560,2550,6075
20230727,143900,872044040,2560,2560,2560,2560,65
20230727,143800,871877640,2565,2565,2565,2565,0
20230727,143700,871877640,2565,2565,2565,2565,0
20230727,143600,871877640,2565,2565,2565,2565,35
20230727,143500,871787865,2565,2570,2570,2565,1132
20230727,143400,868881035,2575,2575,2575,2570,1875
20230727,143300,864058215,2575,2570,2575,2570,514
20230727,143200,862737225,2570,2565,2570,2565,19
20230727,143100,862688485,2565,2565,2565,2565,1300
20230727,143000,859353985,2565,2565,2565,2565,674
20230727,142900,857625175,2570,2570,2570,2570,1404
20230727,142800,854016895,2570,2570,2570,2570,0
20230727,142700,854016895,2570,2575,2575,2570,919
20230727,142600,851654990,2575,2575,2575,2575,39
20230727,142500,851554565,2570,2575,2575,2570,16
20230727,142400,851513440,2560,2570,2570,2560,212
20230727,142300,850969880,2575,2575,2575,2575,0
20230727,142200,850969880,2575,2575,2575,2575,16
20230727,142100,850928680,2575,2575,2575,2575,4
20230727,142000,850918380,2575,2575,2575,2575,13
20230727,141900,850884905,2565,2575,2580,2565,1312
20230727,141800,847514340,2575,2585,2585,2575,606
20230727,141700,845953870,2580,2580,2580,2580,1
20230727,141600,845951290,2585,2580,2585,2580,1154
20230727,141500,842973930,2580,2585,2585,2575,13
20230727,141400,842940435,2585,2580,2585,2580,300
20230727,141300,842166335,2585,2590,2590,2585,47
20230727,141200,842044825,2590,2585,2590,2580,393
20230727,141100,841029090,2585,2580,2585,2580,30
20230727,141000,840951685,2585,2585,2585,2580,1047
20230727,140900,838250375,2585,2585,2590,2585,27
20230727,140800,838180565,2590,2590,2590,2590,7
20230727,140700,838162435,2590,2585,2590,2575,3401
20230727,140600,829379710,2585,2580,2585,2580,28
20230727,140500,829307390,2585,2580,2585,2580,33
20230727,140400,829222245,2585,2585,2585,2580,21
20230727,140300,829167970,2585,2585,2585,2585,864
20230727,140200,826934530,2585,2580,2585,2580,2934
20230727,140100,819364795,2580,2575,2580,2575,614
20230727,140000,817783680,2580,2575,2580,2575,231
20230727,135900,817188355,2575,2570,2575,2570,845
20230727,135800,815016700,2570,2575,2575,2570,704
20230727,135700,813207020,2575,2575,2575,2575,0
20230727,135600,813207020,2575,2575,2575,2575,0
20230727,135500,813207020,2575,2575,2575,2575,7
20230727,135400,813188995,2580,2575,2580,2575,202
20230727,135300,812668175,2575,2575,2575,2570,19
20230727,135200,812619290,2575,2570,2575,2570,1477
20230727,135100,808820790,2570,2570,2570,2570,6
20230727,135000,808805370,2570,2570,2570,2565,3
20230727,134900,808797665,2570,2570,2570,2565,344
20230727,134800,807915280,2570,2560,2570,2560,1011
20230727,134700,805327070,2565,2570,2570,2565,21
20230727,134600,805273195,2570,2570,2570,2570,20
20230727,134500,805221795,2570,2570,2570,2570,4
20230727,134400,805211515,2570,2570,2570,2570,1
20230727,134300,805208945,2570,2570,2570,2565,103
20230727,134200,804944735,2570,2565,2570,2565,774
20230727,134100,802959415,2565,2565,2565,2565,409
20230727,134000,801910330,2565,2570,2570,2565,299
20230727,133900,801143375,2570,2570,2570,2570,0
20230727,133800,801143375,2570,2570,2570,2570,350
20230727,133700,800243875,2575,2575,2575,2575,0
20230727,133600,800243875,2575,2575,2575,2575,0
20230727,133500,800243875,2575,2575,2575,2575,337
20230727,133400,799376100,2575,2575,2580,2575,1005
20230727,133300,796788220,2575,2570,2575,2565,182
20230727,133200,796320510,2570,2570,2570,2570,2
20230727,133100,796315370,2570,2570,2570,2565,105
20230727,133000,796045770,2570,2565,2570,2565,7
20230727,132900,796027800,2570,2565,2570,2565,114
20230727,132800,795735375,2570,2575,2575,2565,118
20230727,132700,795432650,2570,2575,2580,2570,280
20230727,132600,794712650,2580,2575,2580,2575,4901
20230727,132500,782092520,2575,2575,2575,2575,201
20230727,132400,781574945,2575,2575,2575,2570,155
20230727,132300,781176070,2575,2570,2575,2570,458
20230727,132200,779999005,2570,2570,2570,2570,59
20230727,132100,779847375,2570,2565,2570,2565,20
20230727,132000,779796045,2570,2570,2570,2570,1
20230727,131900,779793475,2570,2570,2570,2570,6
20230727,131800,779778055,2570,2565,2570,2565,933
20230727,131700,777384890,2565,2560,2565,2560,339
20230727,131600,776517045,2555,2560,2565,2555,135
20230727,131500,776171445,2565,2565,2565,2565,0
20230727,131400,776171445,2565,2565,2565,2565,0
20230727,131300,776171445,2565,2565,2565,2565,0
20230727,131200,776171445,2565,2565,2565,2565,128
20230727,131100,775843125,2565,2565,2565,2565,32
20230727,131000,775761045,2565,2565,2565,2565,450
20230727,130900,774606795,2565,2565,2565,2565,846
20230727,130800,772436805,2565,2565,2565,2565,0
20230727,130700,772436805,2565,2565,2565,2565,0
20230727,130600,772436805,2565,2565,2565,2565,216
20230727,130500,771882765,2565,2565,2565,2565,0
20230727,130400,771882765,2565,2565,2565,2565,1
20230727,130300,771880200,2565,2565,2565,2565,66
20230727,130200,771710910,2565,2570,2570,2565,299
20230727,130100,770943970,2560,2570,2570,2560,518
20230727,130000,769613710,2575,2575,2575,2575,0
20230727,125900,769613710,2575,2575,2575,2575,600
20230727,125800,768068710,2575,2575,2575,2575,26
20230727,125700,768001760,2570,2570,2570,2565,590
20230727,125600,766485515,2575,2570,2575,2570,1030
20230727,125500,763838395,2565,2560,2565,2560,1184
20230727,125400,760804535,2555,2555,2555,2550,147
20230727,125300,760429450,2550,2555,2555,2550,9
20230727,125200,760406460,2555,2555,2555,2555,114
20230727,125100,760115190,2555,2550,2555,2550,298
20230727,125000,759354775,2555,2550,2555,2545,254
20230727,124900,758707370,2550,2550,2550,2550,245
20230727,124800,758082620,2550,2540,2550,2540,2392
20230727,124700,751999170,2545,2550,2550,2545,293
20230727,124600,751252440,2545,2545,2545,2545,0
20230727,124500,751252440,2545,2545,2545,2545,760
20230727,124400,749318240,2545,2545,2545,2545,0
20230727,124300,749318240,2545,2550,2550,2545,116
20230727,124200,749022505,2530,2530,2530,2530,1275
20230727,124100,745796755,2530,2530,2530,2530,100
20230727,124000,745543755,2530,2525,2530,2525,2073
20230727,123900,740302065,2525,2525,2525,2525,0
20230727,123800,740302065,2525,2535,2535,2525,34
20230727,123700,740216090,2545,2545,2545,2545,0
20230727,123600,740216090,2545,2545,2545,2545,188
20230727,123500,739737630,2550,2550,2550,2550,0
20230727,123400,739737630,2550,2555,2555,2535,2175
20230727,123300,734219510,2560,2555,2560,2555,917
20230727,123200,731876285,2540,2545,2545,2540,153
20230727,123100,731487155,2555,2530,2555,2530,1280
20230727,123000,728226275,2520,2520,2520,2520,992
20230727,122900,725726435,2520,2510,2520,2510,1505
20230727,122800,721947025,2510,2510,2515,2510,150
20230727,122700,721570520,2505,2510,2510,2505,1240
20230727,122600,718461650,2505,2515,2515,2500,3266
20230727,122500,710282495,2520,2510,2520,2510,52
20230727,122400,710151955,2510,2515,2515,2510,114
20230727,122300,709865315,2515,2520,2520,2505,1681
20230727,122200,705641625,2500,2510,2510,2500,6250
20230727,122100,690006330,2505,2520,2520,2505,2490
20230727,122000,683768565,2520,2515,2520,2510,1206
20230727,121900,680736870,2525,2515,2525,2515,119
20230727,121800,680437575,2515,2520,2520,2515,150
20230727,121700,680059825,2520,2520,2520,2520,1096
20230727,121600,677297905,2520,2525,2525,2520,156
20230727,121500,676904030,2525,2525,2525,2525,1
20230727,121400,676901505,2525,2525,2525,2525,0
20230727,121300,676901505,2525,2525,2525,2525,107
20230727,121200,676631330,2530,2530,2530,2530,84
20230727,121100,676418810,2540,2540,2540,2535,742
20230727,121000,674537800,2540,2540,2540,2540,3
20230727,120900,674530180,2535,2535,2535,2530,46
20230727,120800,674413790,2535,2540,2540,2530,240
20230727,120700,673806540,2540,2540,2545,2535,56
20230727,120600,673664505,2530,2530,2530,2530,10
20230727,120500,673639205,2530,2535,2535,2530,487
20230727,120400,672405595,2535,2535,2535,2535,0
20230727,120300,672405595,2535,2535,2535,2535,1
20230727,120200,672403060,2545,2545,2545,2545,0
20230727,120100,672403060,2545,2545,2545,2545,444
20230727,120000,671273080,2545,2545,2545,2545,9
20230727,115900,671250175,2545,2545,2545,2545,0
20230727,115800,671250175,2545,2535,2545,2530,1400
20230727,115700,667692535,2535,2535,2535,2535,190
20230727,115600,667210885,2530,2530,2530,2530,947
20230727,115500,664814975,2530,2530,2530,2530,0
20230727,115400,664814975,2530,2535,2535,2515,3401
20230727,115300,656218255,2540,2530,2540,2520,3200
20230727,115200,648145370,2535,2535,2535,2535,2477
20230727,115100,641866175,2540,2540,2540,2540,0
20230727,115000,641866175,2540,2540,2540,2540,155
20230727,114900,641472475,2545,2545,2545,2545,120
20230727,114800,641167075,2545,2550,2550,2545,83
20230727,114700,640955835,2550,2550,2550,2550,0
20230727,114600,640955835,2550,2550,2550,2550,86
20230727,114500,640736535,2555,2555,2555,2555,1949
20230727,114400,635756840,2555,2550,2555,2550,903
20230727,114300,633452175,2555,2555,2555,2555,4
20230727,114200,633441955,2550,2550,2550,2550,1
20230727,114100,633439405,2550,2550,2550,2550,4
20230727,114000,633429205,2550,2545,2550,2545,141
20230727,113900,633069710,2550,2550,2550,2550,4
20230727,113800,633059510,2545,2545,2545,2545,100
20230727,113700,632805010,2545,2545,2545,2545,859
20230727,113600,630618855,2535,2540,2540,2535,1365
20230727,113500,627154875,2545,2545,2545,2545,1
20230727,113400,627152330,2545,2545,2545,2545,894
20230727,113300,624877100,2545,2550,2550,2545,10
20230727,113200,624851625,2550,2550,2550,2550,17
20230727,113100,624808275,2545,2545,2545,2545,360
20230727,113000,623892075,2545,2545,2545,2545,9
20230727,112900,623869170,2540,2540,2540,2540,480
20230727,112800,622649970,2540,2540,2540,2540,1
20230727,112700,622647430,2540,2550,2550,2540,9
20230727,112600,622624490,2550,2550,2550,2550,0
20230727,112500,622624490,2550,2545,2550,2545,109
20230727,112400,622347075,2550,2560,2560,2550,439
20230727,112300,621225605,2560,2560,2570,2560,546
20230727,112200,619827655,2570,2575,2580,2560,27658
20230727,112100,548746990,2580,2570,2580,2565,560
20230727,112000,547305830,2565,2560,2565,2560,460
20230727,111900,546126670,2565,2555,2565,2555,71
20230727,111800,545944715,2550,2550,2550,2550,140
20230727,111700,545587715,2545,2540,2545,2540,1847
20230727,111600,540887150,2540,2540,2540,2540,0
20230727,111500,540887150,2540,2540,2540,2540,0
20230727,111400,540887150,2540,2535,2540,2535,40
20230727,111300,540785650,2535,2535,2535,2535,1274
20230727,111200,537556060,2540,2540,2540,2540,0
20230727,111100,537556060,2540,2540,2540,2540,1000
20230727,111000,535016060,2535,2540,2540,2535,2754
20230727,110900,528034085,2540,2540,2540,2540,0
20230727,110800,528034085,2540,2545,2545,2535,2955
20230727,110700,520526040,2545,2535,2555,2535,3940
20230727,110600,510499740,2545,2560,2560,2545,4476
20230727,110500,499089595,2560,2565,2565,2560,109
20230727,110400,498810505,2560,2560,2565,2560,3900
20230727,110300,488823970,2560,2560,2560,2560,735
20230727,110200,486942370,2560,2560,2560,2560,0
20230727,110100,486942370,2560,2555,2560,2555,569
20230727,110000,485485885,2560,2560,2560,2560,192
20230727,105900,484994365,2565,2560,2565,2560,389
20230727,105800,483998420,2560,2550,2560,2550,23
20230727,105700,483939640,2545,2545,2555,2545,478
20230727,105600,482721475,2545,2545,2545,2545,7
20230727,105500,482703660,2545,2535,2545,2535,344
20230727,105400,481830125,2520,2520,2520,2520,1003
20230727,105300,479302565,2525,2525,2525,2525,410
20230727,105200,478267315,2530,2535,2535,2530,1629
20230727,105100,474138020,2540,2540,2540,2540,0
20230727,105000,474138020,2540,2540,2540,2540,0
20230727,104900,474138020,2540,2540,2540,2540,83
20230727,104800,473927200,2545,2535,2545,2535,490
20230727,104700,472682590,2540,2545,2545,2540,547
20230727,104600,471292700,2545,2545,2545,2545,2
20230727,104500,471287610,2550,2550,2550,2550,0
20230727,104400,471287610,2550,2550,2550,2550,0
20230727,104300,471287610,2550,2550,2550,2550,30
20230727,104200,471211110,2550,2550,2550,2550,2
20230727,104100,471206010,2535,2530,2535,2530,4245
20230727,104000,460444940,2550,2535,2550,2535,701
20230727,103900,458667890,2530,2530,2530,2530,0
20230727,103800,458667890,2530,2560,2560,2530,1690
20230727,103700,454353925,2560,2555,2560,2555,891
20230727,103600,452073745,2555,2555,2555,2555,103
20230727,103500,451810580,2560,2555,2560,2555,215
20230727,103400,451260680,2555,2560,2560,2555,1915
20230727,103300,446366735,2560,2555,2565,2555,6332
20230727,103200,430159335,2555,2555,2555,2555,27
20230727,103100,430090350,2555,2540,2555,2535,7445
20230727,103000,411150280,2535,2535,2535,2530,4055
20230727,102900,400870860,2535,2535,2535,2535,3
20230727,102800,400863255,2530,2525,2530,2525,4528
20230727,102700,389414200,2525,2525,2525,2525,625
20230727,102600,387836075,2525,2520,2525,2520,465
20230727,102500,386663960,2515,2520,2520,2515,1053
20230727,102400,384010445,2520,2520,2520,2520,120
20230727,102300,383708045,2520,2520,2520,2520,20
20230727,102200,383657645,2520,2510,2520,2510,164
20230727,102100,383245365,2510,2520,2520,2510,2317
20230727,102000,377410695,2500,2495,2515,2495,5990
20230727,101900,362428395,2510,2510,2515,2500,3828
20230727,101800,352827235,2515,2510,2515,2510,188
20230727,101700,352354480,2510,2515,2520,2510,75
20230727,101600,352165995,2520,2520,2520,2515,205
20230727,101500,351649775,2520,2510,2520,2510,547
20230727,101400,350274580,2510,2510,2515,2510,1456
20230727,101300,346620005,2515,2515,2515,2515,0
20230727,101200,346620005,2515,2515,2515,2515,500
20230727,101100,345362505,2510,2510,2510,2505,940
20230727,101000,343006050,2505,2505,2505,2505,484
20230727,100900,341793630,2505,2500,2505,2500,13
20230727,100800,341761125,2500,2500,2500,2500,24
20230727,100700,341701125,2500,2505,2505,2500,301
20230727,100600,340947125,2500,2505,2505,2495,888
20230727,100500,338728260,2505,2500,2505,2500,120
20230727,100400,338428255,2500,2505,2505,2500,79
20230727,100300,338230565,2505,2505,2505,2505,62
20230727,100200,338075255,2510,2510,2510,2505,172
20230727,100100,337643540,2510,2510,2515,2510,566
20230727,100000,336220885,2515,2515,2515,2515,30
20230727,095900,336145435,2515,2515,2515,2515,1016
20230727,095800,333590195,2515,2515,2515,2515,1
20230727,095700,333587680,2515,2515,2515,2515,0
20230727,095600,333587680,2515,2515,2515,2515,3
20230727,095500,333580135,2515,2515,2515,2510,349
20230727,095400,332702500,2500,2515,2520,2500,3064
20230727,095300,325029190,2515,2515,2515,2515,31
20230727,095200,324951225,2515,2515,2520,2515,313
20230727,095100,324163930,2510,2510,2515,2510,4406
20230727,095000,313100205,2510,2510,2510,2510,270
20230727,094900,312422505,2510,2495,2510,2495,1827
20230727,094800,307850625,2495,2505,2505,2495,468
20230727,094700,306679635,2505,2505,2505,2505,230
20230727,094600,306103485,2505,2510,2510,2505,214
20230727,094500,305567365,2510,2515,2515,2510,284
20230727,094400,304854460,2515,2515,2515,2515,0
20230727,094300,304854460,2515,2505,2515,2505,1222
20230727,094200,301791130,2515,2500,2515,2500,269
20230727,094100,301115510,2495,2505,2510,2495,1628
20230727,094000,297034715,2500,2485,2500,2485,345
20230727,093900,296173945,2490,2500,2500,2490,3775
20230727,093800,286760880,2500,2510,2510,2500,259
20230727,093700,286112135,2505,2510,2510,2505,1004
20230727,093600,283592145,2510,2510,2510,2510,11
20230727,093500,283564535,2510,2500,2510,2500,1019
20230727,093400,281012240,2500,2505,2505,2500,38
20230727,093300,280917150,2505,2510,2510,2495,1454
20230727,093200,277280435,2510,2510,2510,2510,321
20230727,093100,276474725,2505,2505,2505,2505,0
20230727,093000,276474725,2505,2505,2505,2505,7
20230727,092900,276457190,2505,2515,2515,2505,2
20230727,092800,276452170,2495,2490,2505,2485,2667
20230727,092700,269792750,2490,2485,2490,2465,6088
20230727,092600,254725540,2485,2500,2500,2485,3780
20230727,092500,245304525,2500,2505,2515,2500,6885
20230727,092400,228077075,2510,2500,2510,2495,5823
20230727,092300,213522910,2505,2500,2505,2495,4177
20230727,092200,203081355,2515,2515,2515,2510,272
20230727,092100,202398600,2515,2520,2520,2515,52
20230727,092000,202267755,2520,2505,2520,2505,4
20230727,091900,202257695,2500,2495,2500,2495,728
20230727,091800,200439350,2495,2495,2495,2495,1098
20230727,091700,197699840,2495,2495,2495,2495,212
20230727,091600,197170900,2495,2490,2495,2490,2257
20230727,091500,191550965,2490,2515,2515,2490,11252
20230727,091400,163419920,2515,2520,2520,2505,2027
20230727,091300,158341610,2515,2520,2530,2515,1927
20230727,091200,153482725,2520,2510,2520,2500,7843
20230727,091100,133831655,2500,2505,2505,2500,2674
20230727,091000,127139345,2500,2500,2500,2500,973
20230727,090900,124706845,2485,2485,2500,2485,9582
20230727,090800,100842705,2490,2485,2490,2485,1232
20230727,090700,97779885,2485,2490,2490,2485,1920
20230727,090600,93002175,2490,2500,2500,2490,2042
20230727,090500,87917310,2500,2500,2500,2495,1139
20230727,090400,85072695,2520,2515,2520,2500,3411
20230727,090300,76544745,2505,2495,2510,2495,1477
20230727,090200,72849925,2495,2475,2495,2475,5386
20230727,090100,59491350,2475,2480,2480,2465,1503
20230727,090000,55784325,2480,2435,2480,2435,22888