stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,203800,1199805925,2760,2760,2760,2760,12169
20230728,203700,1199805925,2760,2760,2760,2760,0
20230728,203600,1199805925,2760,2760,2760,2760,0
20230728,203500,1199805925,2760,2760,2760,2760,0
20230728,203400,1199805925,2760,2760,2760,2760,0
20230728,203300,1199805925,2760,2760,2760,2760,0
20230728,203200,1199805925,2760,2760,2760,2760,0
20230728,203100,1199805925,2760,2760,2760,2760,0
20230728,203000,1199805925,2760,2760,2760,2760,0
20230728,202900,1199805925,2760,2760,2760,2760,0
20230728,202800,1199805925,2760,2760,2760,2760,0
20230728,202700,1199805925,2760,2760,2760,2760,0
20230728,202600,1199805925,2760,2760,2760,2760,0
20230728,202500,1199805925,2760,2760,2760,2760,0
20230728,202400,1199805925,2760,2760,2760,2760,0
20230728,202300,1199805925,2760,2760,2760,2760,0
20230728,202200,1199805925,2760,2760,2760,2760,0
20230728,202100,1199805925,2760,2760,2760,2760,0
20230728,202000,1199805925,2760,2760,2760,2760,0
20230728,201900,1199805925,2760,2760,2760,2760,0
20230728,201800,1199805925,2760,2760,2760,2760,0
20230728,201700,1199805925,2760,2760,2760,2760,0
20230728,201600,1199805925,2760,2760,2760,2760,0
20230728,201500,1199805925,2760,2760,2760,2760,0
20230728,201400,1199805925,2760,2760,2760,2760,0
20230728,201300,1199805925,2760,2760,2760,2760,0
20230728,201200,1199805925,2760,2760,2760,2760,0
20230728,201100,1199805925,2760,2760,2760,2760,0
20230728,201000,1199805925,2760,2760,2760,2760,0
20230728,200900,1199805925,2760,2760,2760,2760,0
20230728,200800,1199805925,2760,2760,2760,2760,12169
20230728,200700,1199805925,2760,2760,2760,2760,0
20230728,200600,1199805925,2760,2760,2760,2760,0
20230728,200500,1199805925,2760,2760,2760,2760,0
20230728,200400,1199805925,2760,2760,2760,2760,0
20230728,200300,1199805925,2760,2760,2760,2760,0
20230728,200200,1199805925,2760,2760,2760,2760,0
20230728,200100,1199805925,2760,2760,2760,2760,0
20230728,200000,1199805925,2760,2760,2760,2760,0
20230728,195900,1199805925,2760,2760,2760,2760,0
20230728,195800,1199805925,2760,2760,2760,2760,0
20230728,195700,1199805925,2760,2760,2760,2760,0
20230728,195600,1199805925,2760,2760,2760,2760,0
20230728,195500,1199805925,2760,2760,2760,2760,0
20230728,195400,1199805925,2760,2760,2760,2760,0
20230728,195300,1199805925,2760,2760,2760,2760,0
20230728,195200,1199805925,2760,2760,2760,2760,0
20230728,195100,1199805925,2760,2760,2760,2760,0
20230728,195000,1199805925,2760,2760,2760,2760,0
20230728,194900,1199805925,2760,2760,2760,2760,0
20230728,194800,1199805925,2760,2760,2760,2760,0
20230728,194700,1199805925,2760,2760,2760,2760,0
20230728,194600,1199805925,2760,2760,2760,2760,0
20230728,194500,1199805925,2760,2760,2760,2760,0
20230728,194400,1199805925,2760,2760,2760,2760,0
20230728,194300,1199805925,2760,2760,2760,2760,0
20230728,194200,1199805925,2760,2760,2760,2760,0
20230728,194100,1199805925,2760,2760,2760,2760,0
20230728,194000,1199805925,2760,2760,2760,2760,0
20230728,193900,1199805925,2760,2760,2760,2760,0
20230728,193800,1199805925,2760,2760,2760,2760,12169
20230728,193700,1199805925,2760,2760,2760,2760,0
20230728,193600,1199805925,2760,2760,2760,2760,0
20230728,193500,1199805925,2760,2760,2760,2760,0
20230728,193400,1199805925,2760,2760,2760,2760,0
20230728,193300,1199805925,2760,2760,2760,2760,0
20230728,193200,1199805925,2760,2760,2760,2760,0
20230728,193100,1199805925,2760,2760,2760,2760,0
20230728,193000,1199805925,2760,2760,2760,2760,0
20230728,192900,1199805925,2760,2760,2760,2760,0
20230728,192800,1199805925,2760,2760,2760,2760,0
20230728,192700,1199805925,2760,2760,2760,2760,0
20230728,192600,1199805925,2760,2760,2760,2760,0
20230728,192500,1199805925,2760,2760,2760,2760,0
20230728,192400,1199805925,2760,2760,2760,2760,0
20230728,192300,1199805925,2760,2760,2760,2760,0
20230728,192200,1199805925,2760,2760,2760,2760,0
20230728,192100,1199805925,2760,2760,2760,2760,0
20230728,192000,1199805925,2760,2760,2760,2760,0
20230728,191900,1199805925,2760,2760,2760,2760,0
20230728,191800,1199805925,2760,2760,2760,2760,0
20230728,191700,1199805925,2760,2760,2760,2760,0
20230728,191600,1199805925,2760,2760,2760,2760,0
20230728,191500,1199805925,2760,2760,2760,2760,0
20230728,191400,1199805925,2760,2760,2760,2760,0
20230728,191300,1199805925,2760,2760,2760,2760,0
20230728,191200,1199805925,2760,2760,2760,2760,0
20230728,191100,1199805925,2760,2760,2760,2760,0
20230728,191000,1199805925,2760,2760,2760,2760,0
20230728,190900,1199805925,2760,2760,2760,2760,0
20230728,190800,1199805925,2760,2760,2760,2760,12169
20230728,190700,1199805925,2760,2760,2760,2760,0
20230728,190600,1199805925,2760,2760,2760,2760,0
20230728,190500,1199805925,2760,2760,2760,2760,0
20230728,190400,1199805925,2760,2760,2760,2760,0
20230728,190300,1199805925,2760,2760,2760,2760,0
20230728,190200,1199805925,2760,2760,2760,2760,0
20230728,190100,1199805925,2760,2760,2760,2760,0
20230728,190000,1199805925,2760,2760,2760,2760,0
20230728,185900,1199805925,2760,2760,2760,2760,0
20230728,185800,1199805925,2760,2760,2760,2760,0
20230728,185700,1199805925,2760,2760,2760,2760,0
20230728,185600,1199805925,2760,2760,2760,2760,0
20230728,185500,1199805925,2760,2760,2760,2760,0
20230728,185400,1199805925,2760,2760,2760,2760,0
20230728,185300,1199805925,2760,2760,2760,2760,0
20230728,185200,1199805925,2760,2760,2760,2760,0
20230728,185100,1199805925,2760,2760,2760,2760,0
20230728,185000,1199805925,2760,2760,2760,2760,0
20230728,184900,1199805925,2760,2760,2760,2760,0
20230728,184800,1199805925,2760,2760,2760,2760,0
20230728,184700,1199805925,2760,2760,2760,2760,0
20230728,184600,1199805925,2760,2760,2760,2760,0
20230728,184500,1199805925,2760,2760,2760,2760,0
20230728,184400,1199805925,2760,2760,2760,2760,0
20230728,184300,1199805925,2760,2760,2760,2760,0
20230728,184200,1199805925,2760,2760,2760,2760,0
20230728,184100,1199805925,2760,2760,2760,2760,0
20230728,184000,1199805925,2760,2760,2760,2760,0
20230728,183900,1199805925,2760,2760,2760,2760,0
20230728,183800,1199805925,2760,2760,2760,2760,12169
20230728,183700,1199805925,2760,2760,2760,2760,0
20230728,183600,1199805925,2760,2760,2760,2760,0
20230728,183500,1199805925,2760,2760,2760,2760,0
20230728,183400,1199805925,2760,2760,2760,2760,0
20230728,183300,1199805925,2760,2760,2760,2760,0
20230728,183200,1199805925,2760,2760,2760,2760,0
20230728,183100,1199805925,2760,2760,2760,2760,0
20230728,183000,1199805925,2760,2760,2760,2760,0
20230728,182900,1199805925,2760,2760,2760,2760,0
20230728,182800,1199805925,2760,2760,2760,2760,0
20230728,182700,1199805925,2760,2760,2760,2760,0
20230728,182600,1199805925,2760,2760,2760,2760,0
20230728,182500,1199805925,2760,2760,2760,2760,0
20230728,182400,1199805925,2760,2760,2760,2760,0
20230728,182300,1199805925,2760,2760,2760,2760,0
20230728,182200,1199805925,2760,2760,2760,2760,0
20230728,182100,1199805925,2760,2760,2760,2760,0
20230728,182000,1199805925,2760,2760,2760,2760,0
20230728,181900,1199805925,2760,2760,2760,2760,0
20230728,181800,1199805925,2760,2760,2760,2760,0
20230728,181700,1199805925,2760,2760,2760,2760,0
20230728,181600,1199805925,2760,2760,2760,2760,0
20230728,181500,1199805925,2760,2760,2760,2760,0
20230728,181400,1199805925,2760,2760,2760,2760,0
20230728,181300,1199805925,2760,2760,2760,2760,0
20230728,181200,1199805925,2760,2760,2760,2760,0
20230728,181100,1199805925,2760,2760,2760,2760,0
20230728,181000,1199805925,2760,2760,2760,2760,0
20230728,180900,1199805925,2760,2760,2760,2760,0
20230728,180800,1199805925,2760,2760,2760,2760,12169
20230728,180700,1199805925,2760,2760,2760,2760,0
20230728,180600,1199805925,2760,2760,2760,2760,0
20230728,180500,1199805925,2760,2760,2760,2760,0
20230728,180400,1199805925,2760,2760,2760,2760,0
20230728,180300,1199805925,2760,2760,2760,2760,0
20230728,180200,1199805925,2760,2760,2760,2760,0
20230728,180100,1199805925,2760,2760,2760,2760,0
20230728,180000,1199805925,2760,2760,2760,2760,0
20230728,175900,1199805925,2760,2760,2760,2760,0
20230728,175800,1199805925,2760,2760,2760,2760,0
20230728,175700,1199805925,2760,2760,2760,2760,0
20230728,175600,1199805925,2760,2760,2760,2760,0
20230728,175500,1199805925,2760,2760,2760,2760,0
20230728,175400,1199805925,2760,2760,2760,2760,0
20230728,175300,1199805925,2760,2760,2760,2760,0
20230728,175200,1199805925,2760,2760,2760,2760,0
20230728,175100,1199805925,2760,2760,2760,2760,0
20230728,175000,1199805925,2760,2760,2760,2760,0
20230728,174900,1199805925,2760,2760,2760,2760,0
20230728,174800,1199805925,2760,2760,2760,2760,0
20230728,174700,1199805925,2760,2760,2760,2760,0
20230728,174600,1199805925,2760,2760,2760,2760,0
20230728,174500,1199805925,2760,2760,2760,2760,0
20230728,174400,1199805925,2760,2760,2760,2760,0
20230728,174300,1199805925,2760,2760,2760,2760,0
20230728,174200,1199805925,2760,2760,2760,2760,0
20230728,174100,1199805925,2760,2760,2760,2760,0
20230728,174000,1199805925,2760,2760,2760,2760,0
20230728,173900,1199805925,2760,2760,2760,2760,0
20230728,173800,1199805925,2760,2760,2760,2760,12169
20230728,173700,1199805925,2760,2760,2760,2760,0
20230728,173600,1199805925,2760,2760,2760,2760,0
20230728,173500,1199805925,2760,2760,2760,2760,0
20230728,173400,1199805925,2760,2760,2760,2760,0
20230728,173300,1199805925,2760,2760,2760,2760,0
20230728,173200,1199805925,2760,2760,2760,2760,0
20230728,173100,1199805925,2760,2760,2760,2760,0
20230728,173000,1199805925,2760,2760,2760,2760,0
20230728,172900,1199805925,2760,2760,2760,2760,0
20230728,172800,1199805925,2760,2760,2760,2760,0
20230728,172700,1199805925,2760,2760,2760,2760,0
20230728,172600,1199805925,2760,2760,2760,2760,0
20230728,172500,1199805925,2760,2760,2760,2760,0
20230728,172400,1199805925,2760,2760,2760,2760,0
20230728,172300,1199805925,2760,2760,2760,2760,0
20230728,172200,1199805925,2760,2760,2760,2760,0
20230728,172100,1199805925,2760,2760,2760,2760,0
20230728,172000,1199805925,2760,2760,2760,2760,0
20230728,171900,1199805925,2760,2760,2760,2760,0
20230728,171800,1199805925,2760,2760,2760,2760,0
20230728,171700,1199805925,2760,2760,2760,2760,0
20230728,171600,1199805925,2760,2760,2760,2760,0
20230728,171500,1199805925,2760,2760,2760,2760,0
20230728,171400,1199805925,2760,2760,2760,2760,0
20230728,171300,1199805925,2760,2760,2760,2760,0
20230728,171200,1199805925,2760,2760,2760,2760,0
20230728,171100,1199805925,2760,2760,2760,2760,0
20230728,171000,1199805925,2760,2760,2760,2760,0
20230728,170900,1199805925,2760,2760,2760,2760,0
20230728,170800,1199805925,2760,2760,2760,2760,12169
20230728,170700,1199805925,2760,2760,2760,2760,0
20230728,170600,1199805925,2760,2760,2760,2760,0
20230728,170500,1199805925,2760,2760,2760,2760,0
20230728,170400,1199805925,2760,2760,2760,2760,0
20230728,170300,1199805925,2760,2760,2760,2760,0
20230728,170200,1199805925,2760,2760,2760,2760,0
20230728,170100,1199805925,2760,2760,2760,2760,0
20230728,170000,1199805925,2760,2760,2760,2760,0
20230728,165900,1199805925,2760,2760,2760,2760,0
20230728,165800,1199805925,2760,2760,2760,2760,0
20230728,165700,1199805925,2760,2760,2760,2760,0
20230728,165600,1199805925,2760,2760,2760,2760,0
20230728,165500,1199805925,2760,2760,2760,2760,0
20230728,165400,1199805925,2760,2760,2760,2760,0
20230728,165300,1199805925,2760,2760,2760,2760,0
20230728,165200,1199805925,2760,2760,2760,2760,0
20230728,165100,1199805925,2760,2760,2760,2760,0
20230728,165000,1199805925,2760,2760,2760,2760,0
20230728,164900,1199805925,2760,2760,2760,2760,0
20230728,164800,1199805925,2760,2760,2760,2760,0
20230728,164700,1199805925,2760,2760,2760,2760,0
20230728,164600,1199805925,2760,2760,2760,2760,0
20230728,164500,1199805925,2760,2760,2760,2760,0
20230728,164400,1199805925,2760,2760,2760,2760,0
20230728,164300,1199805925,2760,2760,2760,2760,0
20230728,164200,1199805925,2760,2760,2760,2760,0
20230728,164100,1199805925,2760,2760,2760,2760,0
20230728,164000,1199805925,2760,2760,2760,2760,0
20230728,163900,1199805925,2760,2760,2760,2760,0
20230728,163800,1199805925,2760,2760,2760,2760,12169
20230728,163700,1199805925,2760,2760,2760,2760,0
20230728,163600,1199805925,2760,2760,2760,2760,0
20230728,163500,1199805925,2760,2760,2760,2760,0
20230728,163400,1199805925,2760,2760,2760,2760,0
20230728,163300,1199805925,2760,2760,2760,2760,0
20230728,163200,1199805925,2760,2760,2760,2760,0
20230728,163100,1199805925,2760,2760,2760,2760,0
20230728,163000,1199805925,2760,2760,2760,2760,0
20230728,162900,1199805925,2760,2760,2760,2760,0
20230728,162800,1199805925,2760,2760,2760,2760,0
20230728,162700,1199805925,2760,2760,2760,2760,0
20230728,162600,1199805925,2760,2760,2760,2760,0
20230728,162500,1199805925,2760,2760,2760,2760,0
20230728,162400,1199805925,2760,2760,2760,2760,0
20230728,162300,1199805925,2760,2760,2760,2760,0
20230728,162200,1199805925,2760,2760,2760,2760,0
20230728,162100,1199805925,2760,2760,2760,2760,0
20230728,162000,1199805925,2760,2760,2760,2760,0
20230728,161900,1199805925,2760,2760,2760,2760,0
20230728,161800,1199805925,2760,2760,2760,2760,0
20230728,161700,1199805925,2760,2760,2760,2760,0
20230728,161600,1199805925,2760,2760,2760,2760,0
20230728,161500,1199805925,2760,2760,2760,2760,0
20230728,161400,1199805925,2760,2760,2760,2760,0
20230728,161300,1199805925,2760,2760,2760,2760,0
20230728,161200,1199805925,2760,2760,2760,2760,0
20230728,161100,1199805925,2760,2760,2760,2760,0
20230728,161000,1199805925,2760,2760,2760,2760,0
20230728,160900,1199805925,2760,2760,2760,2760,0
20230728,160800,1199805925,2760,2760,2760,2760,12169
20230728,160700,1199805925,2760,2760,2760,2760,0
20230728,160600,1199805925,2760,2760,2760,2760,0
20230728,160500,1199805925,2760,2760,2760,2760,0
20230728,160400,1199805925,2760,2760,2760,2760,0
20230728,160300,1199805925,2760,2760,2760,2760,0
20230728,160200,1199805925,2760,2760,2760,2760,0
20230728,160100,1199805925,2760,2760,2760,2760,0
20230728,160000,1199805925,2760,2760,2760,2760,0
20230728,155900,1199805925,2760,2760,2760,2760,0
20230728,155800,1199805925,2760,2760,2760,2760,0
20230728,155700,1199805925,2760,2760,2760,2760,0
20230728,155600,1199805925,2760,2760,2760,2760,0
20230728,155500,1199805925,2760,2760,2760,2760,0
20230728,155400,1199805925,2760,2760,2760,2760,0
20230728,155300,1199805925,2760,2760,2760,2760,0
20230728,155200,1199805925,2760,2760,2760,2760,0
20230728,155100,1199805925,2760,2760,2760,2760,0
20230728,155000,1199805925,2760,2760,2760,2760,0
20230728,154900,1199805925,2760,2760,2760,2760,0
20230728,154800,1199805925,2760,2760,2760,2760,0
20230728,154700,1199805925,2760,2760,2760,2760,0
20230728,154600,1199805925,2760,2760,2760,2760,0
20230728,154500,1199805925,2760,2760,2760,2760,0
20230728,154400,1199805925,2760,2760,2760,2760,0
20230728,154300,1199805925,2760,2760,2760,2760,0
20230728,154200,1199805925,2760,2760,2760,2760,0
20230728,154100,1199805925,2760,2760,2760,2760,0
20230728,154000,1199805925,2760,2760,2760,2760,0
20230728,153900,1199805925,2760,2760,2760,2760,0
20230728,153800,1199805925,2760,2760,2760,2760,12169
20230728,153700,1199805925,2760,2760,2760,2760,0
20230728,153600,1199805925,2760,2760,2760,2760,0
20230728,153500,1199805925,2760,2760,2760,2760,0
20230728,153400,1199805925,2760,2760,2760,2760,0
20230728,153300,1199805925,2760,2760,2760,2760,0
20230728,153200,1199805925,2760,2760,2760,2760,0
20230728,153100,1199805925,2760,2760,2760,2760,0
20230728,153000,1199805925,2760,2760,2760,2760,12169
20230728,152900,1166219485,2750,2750,2750,2750,0
20230728,152800,1166219485,2750,2750,2750,2750,0
20230728,152700,1166219485,2750,2750,2750,2750,0
20230728,152600,1166219485,2750,2750,2750,2750,0
20230728,152500,1166219485,2750,2750,2750,2750,0
20230728,152400,1166219485,2750,2750,2750,2750,0
20230728,152300,1166219485,2750,2750,2750,2750,0
20230728,152200,1166219485,2750,2750,2750,2750,0
20230728,152100,1166219485,2750,2750,2750,2750,0
20230728,152000,1166219485,2750,2750,2750,2750,0
20230728,151900,1166219485,2750,2745,2750,2740,459
20230728,151800,1164961145,2745,2745,2745,2745,2076
20230728,151700,1159262525,2745,2745,2745,2740,288
20230728,151600,1158472015,2745,2745,2750,2740,498
20230728,151500,1157104875,2745,2735,2745,2735,4053
20230728,151400,1146008595,2735,2735,2735,2730,348
20230728,151300,1145056820,2735,2740,2740,2730,210
20230728,151200,1144482640,2740,2735,2740,2730,952
20230728,151100,1141878025,2735,2735,2735,2730,23
20230728,151000,1141815125,2735,2740,2740,2735,239
20230728,150900,1141161350,2740,2735,2740,2735,7
20230728,150800,1141142185,2740,2740,2740,2740,785
20230728,150700,1138991285,2745,2745,2745,2740,340
20230728,150600,1138058045,2745,2745,2745,2745,418
20230728,150500,1136910635,2740,2735,2740,2730,1088
20230728,150400,1133931355,2740,2740,2740,2740,254
20230728,150300,1133235395,2740,2740,2745,2735,667
20230728,150200,1131406260,2745,2745,2750,2745,1042
20230728,150100,1128545945,2745,2740,2745,2740,1005
20230728,150000,1125790695,2740,2725,2740,2725,764
20230728,145900,1123704015,2730,2725,2730,2725,258
20230728,145800,1123000945,2725,2720,2725,2720,351
20230728,145700,1122046175,2720,2715,2720,2715,1268
20230728,145600,1118597220,2720,2720,2720,2715,26
20230728,145500,1118526605,2720,2720,2720,2720,544
20230728,145400,1117046925,2720,2715,2720,2715,34
20230728,145300,1116954495,2720,2715,2720,2715,188
20230728,145200,1116443760,2720,2715,2720,2715,74
20230728,145100,1116242740,2710,2710,2710,2700,3347
20230728,145000,1107174835,2705,2710,2710,2705,403
20230728,144900,1106083705,2710,2710,2710,2710,22
20230728,144800,1106024085,2710,2705,2710,2705,1054
20230728,144700,1103173005,2705,2705,2705,2705,1
20230728,144600,1103170300,2705,2705,2705,2705,23
20230728,144500,1103108085,2705,2705,2705,2705,380
20230728,144400,1102080185,2710,2705,2710,2705,583
20230728,144300,1100501255,2710,2710,2710,2710,2
20230728,144200,1100495835,2710,2705,2710,2705,6
20230728,144100,1100479595,2710,2710,2710,2710,142
20230728,144000,1100094775,2710,2705,2710,2705,69
20230728,143900,1099907815,2705,2710,2710,2705,48
20230728,143800,1099777745,2710,2705,2710,2700,3551
20230728,143700,1090185875,2705,2700,2705,2700,107
20230728,143600,1089896460,2700,2710,2710,2700,59
20230728,143500,1089736805,2710,2710,2710,2710,0
20230728,143400,1089736805,2710,2705,2710,2705,205
20230728,143300,1089182270,2705,2705,2705,2705,580
20230728,143200,1087613370,2700,2710,2710,2695,1129
20230728,143100,1084565095,2710,2710,2710,2710,0
20230728,143000,1084565095,2710,2710,2710,2705,12
20230728,142900,1084532625,2710,2710,2710,2710,2
20230728,142800,1084527205,2710,2710,2710,2705,419
20230728,142700,1083392805,2710,2710,2710,2710,32
20230728,142600,1083306085,2710,2710,2710,2705,280
20230728,142500,1082548590,2710,2705,2710,2695,2898
20230728,142400,1074732530,2700,2695,2705,2695,585
20230728,142300,1073153125,2700,2700,2700,2690,1749
20230728,142200,1068439340,2705,2710,2710,2695,2576
20230728,142100,1061489830,2710,2710,2710,2710,12
20230728,142000,1061457310,2705,2710,2710,2705,1296
20230728,141900,1057951485,2715,2715,2715,2705,1001
20230728,141800,1055241795,2720,2720,2720,2715,15
20230728,141700,1055201010,2705,2720,2720,2700,10872
20230728,141600,1025761180,2720,2730,2730,2720,2829
20230728,141500,1018050270,2725,2730,2735,2725,892
20230728,141400,1015615445,2735,2735,2735,2730,379
20230728,141300,1014580515,2730,2735,2735,2730,1230
20230728,141200,1011221615,2735,2735,2735,2730,30
20230728,141100,1011139625,2735,2735,2735,2730,16
20230728,141000,1011095915,2735,2735,2735,2725,134
20230728,140900,1010729945,2730,2730,2735,2725,887
20230728,140800,1008308520,2720,2745,2745,2720,12200
20230728,140700,974944265,2740,2740,2745,2740,99
20230728,140600,974672770,2745,2750,2750,2745,223
20230728,140500,974060350,2750,2740,2750,2740,625
20230728,140400,972344600,2740,2750,2750,2740,195
20230728,140300,971810130,2750,2740,2750,2740,234
20230728,140200,971167975,2745,2745,2745,2740,44
20230728,140100,971047375,2750,2755,2755,2740,1016
20230728,140000,968262570,2755,2750,2755,2750,5
20230728,135900,968248815,2755,2755,2755,2750,46
20230728,135800,968122185,2750,2740,2750,2740,1508
20230728,135700,963979600,2735,2740,2740,2735,1108
20230728,135600,960949105,2740,2750,2750,2735,920
20230728,135500,958427780,2750,2750,2750,2750,4
20230728,135400,958416780,2750,2740,2755,2740,2936
20230728,135300,950367050,2740,2745,2745,2740,1056
20230728,135200,947468705,2750,2755,2755,2750,10
20230728,135100,947441185,2755,2745,2755,2745,959
20230728,135000,944808675,2750,2750,2750,2745,14
20230728,134900,944770220,2750,2745,2750,2740,283
20230728,134800,943994640,2750,2755,2755,2735,9368
20230728,134700,918327030,2750,2755,2755,2750,392
20230728,134600,917248920,2755,2760,2760,2750,523
20230728,134500,915808045,2760,2760,2765,2755,560
20230728,134400,914264250,2760,2760,2760,2760,777
20230728,134300,912119730,2760,2750,2760,2750,868
20230728,134200,909731975,2750,2765,2765,2745,505
20230728,134100,908341355,2765,2740,2775,2740,1318
20230728,134000,904712650,2745,2770,2770,2740,7423
20230728,133900,884240920,2770,2775,2775,2765,951
20230728,133800,881609915,2775,2770,2775,2770,737
20230728,133700,879566895,2770,2770,2770,2765,543
20230728,133600,878064285,2770,2775,2775,2765,97
20230728,133500,877795820,2770,2775,2775,2770,917
20230728,133400,875252920,2775,2770,2775,2770,1960
20230728,133300,869820675,2770,2760,2770,2760,2019
20230728,133200,864233110,2760,2760,2765,2760,1490
20230728,133100,860120550,2760,2755,2765,2755,285
20230728,133000,859334470,2760,2755,2770,2750,1902
20230728,132900,854086325,2760,2750,2760,2750,849
20230728,132800,851747705,2750,2750,2755,2745,2615
20230728,132700,844556750,2750,2730,2750,2725,2895
20230728,132600,836617535,2730,2775,2780,2730,7792
20230728,132500,815203855,2785,2775,2800,2770,23982
20230728,132400,748503220,2770,2770,2770,2770,0
20230728,132300,748503220,2770,2770,2770,2770,114
20230728,132200,748187440,2770,2770,2770,2765,2066
20230728,132100,742466230,2770,2760,2770,2760,5626
20230728,132000,726899335,2755,2765,2765,2755,333
20230728,131900,725980975,2765,2755,2765,2755,2775
20230728,131800,718324050,2755,2750,2755,2750,84
20230728,131700,718093030,2750,2755,2755,2750,16
20230728,131600,718049020,2745,2740,2745,2740,3542
20230728,131500,708327820,2740,2745,2745,2740,884
20230728,131400,705905500,2745,2745,2755,2740,3319
20230728,131300,696802355,2745,2745,2745,2735,1265
20230728,131200,693340620,2750,2750,2750,2750,520
20230728,131100,691910620,2750,2755,2760,2745,2368
20230728,131000,685385345,2755,2740,2755,2735,6290
20230728,130900,668108485,2740,2735,2740,2735,190
20230728,130800,667588255,2735,2740,2740,2735,55
20230728,130700,667437570,2740,2740,2740,2730,507
20230728,130600,666051885,2735,2735,2740,2735,5
20230728,130500,666038195,2740,2735,2740,2735,443
20230728,130400,664826525,2740,2745,2745,2740,877
20230728,130300,662423375,2745,2745,2745,2740,415
20230728,130200,661285495,2745,2740,2745,2740,301
20230728,130100,660459830,2745,2735,2745,2730,1211
20230728,130000,657142910,2735,2735,2735,2730,2337
20230728,125900,650751535,2735,2735,2735,2735,54
20230728,125800,650603845,2735,2735,2735,2735,530
20230728,125700,649154295,2735,2730,2735,2730,2970
20230728,125600,641046190,2730,2730,2730,2725,474
20230728,125500,639752185,2730,2725,2730,2725,2751
20230728,125400,632255695,2725,2720,2725,2720,11
20230728,125300,632225770,2725,2725,2725,2725,3
20230728,125200,632217595,2725,2725,2725,2725,2
20230728,125100,632212145,2725,2720,2725,2720,6
20230728,125000,632195800,2725,2720,2725,2720,256
20230728,124900,631499470,2710,2710,2710,2705,2422
20230728,124800,624946420,2710,2720,2720,2710,3276
20230728,124700,616049325,2725,2725,2725,2725,2
20230728,124600,616043875,2725,2720,2725,2720,512
20230728,124500,614651175,2725,2725,2725,2720,2440
20230728,124400,608014320,2725,2725,2730,2715,582
20230728,124300,606430910,2730,2720,2730,2720,12
20230728,124200,606398180,2730,2730,2730,2725,775
20230728,124100,604283550,2730,2730,2730,2730,50
20230728,124000,604147050,2735,2735,2735,2735,3
20230728,123900,604138845,2735,2730,2735,2730,1228
20230728,123800,600783370,2730,2730,2730,2730,4
20230728,123700,600772450,2730,2730,2730,2730,106
20230728,123600,600483070,2735,2730,2735,2730,36
20230728,123500,600384615,2735,2735,2735,2730,1014
20230728,123400,597616380,2735,2735,2735,2735,10
20230728,123300,597589030,2735,2730,2735,2730,1845
20230728,123200,592552125,2735,2735,2735,2735,26
20230728,123100,592481015,2735,2740,2740,2735,145
20230728,123000,592084390,2735,2735,2735,2735,872
20230728,122900,589699470,2730,2725,2730,2725,1753
20230728,122800,584913835,2730,2725,2730,2720,703
20230728,122700,583001490,2725,2730,2730,2725,795
20230728,122600,580835030,2730,2730,2730,2725,54
20230728,122500,580687865,2730,2730,2735,2725,708
20230728,122400,578758410,2730,2735,2735,2730,332
20230728,122300,577851425,2735,2730,2735,2730,15
20230728,122200,577810450,2735,2740,2740,2735,280
20230728,122100,577044640,2740,2740,2740,2740,187
20230728,122000,576532260,2740,2740,2740,2735,90
20230728,121900,576286095,2735,2740,2740,2735,347
20230728,121800,575335330,2740,2740,2740,2735,1487
20230728,121700,571268315,2740,2740,2740,2735,324
20230728,121600,570382070,2740,2740,2740,2730,2120
20230728,121500,564588165,2735,2735,2735,2735,2099
20230728,121400,558847400,2735,2730,2735,2730,991
20230728,121300,556141965,2735,2730,2735,2725,1189
20230728,121200,552896325,2730,2725,2730,2725,552
20230728,121100,551392115,2725,2725,2725,2725,5
20230728,121000,551378490,2725,2725,2725,2725,329
20230728,120900,550481965,2725,2720,2725,2720,239
20230728,120800,549831765,2720,2725,2725,2720,5
20230728,120700,549818145,2725,2730,2730,2725,54
20230728,120600,549670980,2730,2725,2730,2725,734
20230728,120500,547670710,2720,2720,2720,2720,987
20230728,120400,544986070,2720,2715,2720,2710,263
20230728,120300,544271855,2720,2715,2720,2710,3011
20230728,120200,536111555,2720,2720,2720,2720,8
20230728,120100,536089795,2720,2720,2720,2720,35
20230728,120000,535994595,2710,2720,2720,2710,5
20230728,115900,535981020,2710,2710,2720,2710,256
20230728,115800,535286840,2720,2720,2720,2710,778
20230728,115700,533175510,2720,2720,2725,2715,34
20230728,115600,533083010,2725,2725,2725,2715,293
20230728,115500,532286165,2720,2735,2735,2720,4186
20230728,115400,520866415,2735,2735,2735,2735,716
20230728,115300,518908155,2740,2735,2740,2735,963
20230728,115200,516273840,2735,2740,2740,2735,440
20230728,115100,515070430,2730,2750,2750,2730,1599
20230728,115000,510687730,2750,2730,2755,2730,3728
20230728,114900,500456945,2730,2740,2740,2730,3230
20230728,114800,491625935,2735,2735,2735,2735,882
20230728,114700,489213665,2735,2740,2745,2735,4199
20230728,114600,477713450,2740,2735,2740,2730,1766
20230728,114500,472885210,2735,2730,2735,2730,1244
20230728,114400,469488365,2730,2725,2730,2725,383
20230728,114300,468444090,2725,2710,2725,2710,6444
20230728,114200,450950905,2710,2715,2715,2710,575
20230728,114100,449392590,2715,2710,2715,2710,150
20230728,114000,448986030,2710,2710,2710,2710,106
20230728,113900,448698770,2715,2710,2715,2710,548
20230728,113800,447213680,2710,2710,2710,2705,165
20230728,113700,446767290,2710,2710,2710,2705,359
20230728,113600,445796155,2710,2715,2715,2705,311
20230728,113500,444953225,2715,2720,2720,2710,842
20230728,113400,442668760,2720,2715,2720,2715,311
20230728,113300,441824385,2710,2710,2720,2710,286
20230728,113200,441046630,2720,2715,2720,2715,137
20230728,113100,440674670,2715,2725,2725,2715,181
20230728,113000,440182670,2725,2725,2725,2720,1039
20230728,112900,437351825,2725,2710,2725,2710,573
20230728,112800,435794590,2715,2715,2715,2715,0
20230728,112700,435794590,2715,2715,2715,2715,222
20230728,112600,435191860,2715,2700,2715,2700,2102
20230728,112500,429499065,2700,2695,2700,2690,981
20230728,112400,426859235,2705,2705,2705,2705,0
20230728,112300,426859235,2705,2700,2705,2700,478
20230728,112200,425568260,2705,2705,2705,2705,2
20230728,112100,425562850,2705,2705,2710,2705,104
20230728,112000,425281510,2705,2695,2705,2695,845
20230728,111900,423003635,2695,2685,2695,2685,733
20230728,111800,421035380,2685,2690,2690,2685,110
20230728,111700,420739990,2695,2695,2695,2680,500
20230728,111600,419399220,2695,2700,2700,2685,1136
20230728,111500,416346400,2700,2700,2700,2695,186
20230728,111400,415845000,2700,2705,2705,2700,506
20230728,111300,414478795,2710,2710,2710,2700,430
20230728,111200,413316425,2710,2710,2715,2700,149
20230728,111100,412913920,2710,2700,2710,2700,505
20230728,111000,411550410,2715,2710,2715,2705,2209
20230728,110900,405569360,2710,2720,2730,2710,1350
20230728,110800,401898445,2720,2700,2720,2700,5500
20230728,110700,387030155,2700,2700,2700,2695,154
20230728,110600,386614990,2700,2700,2700,2695,562
20230728,110500,385097595,2700,2700,2700,2700,211
20230728,110400,384527895,2700,2700,2700,2700,224
20230728,110300,383923095,2700,2700,2700,2700,27
20230728,110200,383850195,2700,2685,2700,2685,4200
20230728,110100,372551940,2685,2680,2685,2680,1255
20230728,110000,369184745,2685,2690,2690,2685,936
20230728,105900,366671430,2690,2685,2690,2685,570
20230728,105800,365138455,2685,2680,2690,2675,2251
20230728,105700,359098980,2685,2665,2685,2665,5408
20230728,105600,344632240,2670,2665,2670,2665,541
20230728,105500,343189270,2670,2665,2675,2665,3558
20230728,105400,333697710,2665,2665,2665,2665,6
20230728,105300,333681720,2665,2660,2665,2660,1535
20230728,105200,329598225,2660,2660,2660,2655,306
20230728,105100,328785230,2660,2660,2660,2660,6
20230728,105000,328769270,2660,2660,2660,2660,111
20230728,104900,328474010,2660,2655,2660,2655,16
20230728,104800,328431500,2660,2660,2660,2660,141
20230728,104700,328056440,2655,2655,2655,2655,2438
20230728,104600,321583550,2655,2650,2655,2650,628
20230728,104500,319917945,2655,2655,2655,2650,633
20230728,104400,318240480,2655,2655,2655,2655,6
20230728,104300,318224550,2655,2655,2660,2655,175
20230728,104200,317759915,2655,2660,2660,2650,643
20230728,104100,316053160,2665,2665,2665,2660,512
20230728,104000,314691180,2665,2665,2665,2655,110
20230728,103900,314398145,2665,2665,2665,2655,96
20230728,103800,314142430,2660,2670,2670,2660,1054
20230728,103700,311335725,2670,2665,2670,2660,1408
20230728,103600,307582680,2665,2655,2665,2655,1104
20230728,103500,304642710,2650,2645,2650,2645,1888
20230728,103400,299640260,2650,2640,2650,2635,911
20230728,103300,297229690,2640,2640,2640,2630,751
20230728,103200,295247295,2640,2645,2645,2640,20
20230728,103100,295194445,2645,2645,2645,2645,20
20230728,103000,295141545,2650,2645,2650,2640,704
20230728,102900,293280785,2645,2640,2645,2640,835
20230728,102800,291072215,2635,2625,2635,2625,1357
20230728,102700,287497520,2645,2650,2650,2630,2235
20230728,102600,281606940,2650,2650,2650,2650,73
20230728,102500,281413490,2645,2645,2650,2645,829
20230728,102400,279220050,2650,2650,2650,2650,6
20230728,102300,279204150,2655,2650,2655,2650,371
20230728,102200,278219375,2650,2655,2655,2650,406
20230728,102100,277143460,2650,2660,2660,2650,278
20230728,102000,276406490,2650,2655,2660,2650,870
20230728,101900,274096805,2655,2655,2660,2655,154
20230728,101800,273687925,2655,2655,2655,2645,1905
20230728,101700,268639490,2660,2655,2670,2650,9414
20230728,101600,243607405,2655,2650,2655,2650,441
20230728,101500,242436710,2650,2655,2660,2650,1444
20230728,101400,238609640,2655,2660,2665,2650,297
20230728,101300,237819245,2665,2655,2670,2655,1043
20230728,101200,235037020,2655,2650,2655,2650,89
20230728,101100,234801165,2650,2645,2650,2645,52
20230728,101000,234663620,2640,2645,2645,2640,69
20230728,100900,234481425,2645,2645,2645,2645,3
20230728,100800,234473490,2645,2640,2645,2640,203
20230728,100700,233936560,2645,2625,2645,2625,1897
20230728,100600,228949170,2630,2635,2635,2630,796
20230728,100500,226854975,2635,2635,2635,2630,1736
20230728,100400,222289215,2635,2650,2655,2630,7198
20230728,100300,203235115,2650,2640,2650,2640,2743
20230728,100200,195974390,2645,2640,2645,2635,647
20230728,100100,194265710,2640,2640,2640,2640,61
20230728,100000,194104670,2645,2645,2645,2630,2370
20230728,095900,187846755,2645,2640,2645,2635,1358
20230728,095800,184261265,2640,2635,2640,2635,478
20230728,095700,183000730,2635,2635,2635,2630,1537
20230728,095600,178954880,2635,2625,2640,2620,1801
20230728,095500,174208945,2620,2615,2620,2615,526
20230728,095400,172832450,2615,2605,2615,2600,638
20230728,095300,171169685,2605,2595,2605,2595,564
20230728,095200,169704845,2605,2595,2605,2595,1013
20230728,095100,167071595,2595,2600,2600,2590,396
20230728,095000,166042030,2600,2590,2600,2590,1091
20230728,094900,163207945,2595,2590,2595,2590,43
20230728,094800,163096550,2595,2585,2595,2585,571
20230728,094700,161617915,2580,2570,2580,2570,457
20230728,094600,160438945,2570,2570,2580,2570,1043
20230728,094500,157756700,2570,2580,2580,2570,703
20230728,094400,155947960,2570,2590,2590,2570,3526
20230728,094300,146860435,2585,2585,2585,2585,501
20230728,094200,145565350,2590,2590,2595,2590,2118
20230728,094100,140079725,2595,2595,2595,2590,327
20230728,094000,139232720,2595,2595,2595,2595,1085
20230728,093900,136417145,2595,2590,2595,2585,911
20230728,093800,134053235,2585,2590,2590,2585,6
20230728,093700,134037700,2590,2585,2590,2580,338
20230728,093600,133165310,2580,2580,2580,2580,0
20230728,093500,133165310,2580,2585,2585,2575,401
20230728,093400,132130280,2585,2585,2585,2585,7
20230728,093300,132112185,2585,2580,2585,2575,405
20230728,093200,131066830,2585,2595,2595,2585,1002
20230728,093100,128475605,2595,2595,2595,2595,11
20230728,093000,128447060,2595,2590,2595,2590,178
20230728,092900,127985535,2590,2580,2590,2575,541
20230728,092800,126588055,2570,2585,2585,2570,1486
20230728,092700,122761805,2585,2585,2590,2580,3230
20230728,092600,114398025,2585,2580,2585,2580,243
20230728,092500,113770300,2585,2590,2590,2570,835
20230728,092400,111615005,2590,2570,2590,2565,1384
20230728,092300,108035165,2570,2550,2570,2550,1237
20230728,092200,104875475,2550,2540,2555,2540,683
20230728,092100,103138920,2535,2540,2540,2535,1000
20230728,092000,100599450,2545,2545,2545,2540,950
20230728,091900,98185235,2545,2545,2545,2545,60
20230728,091800,98032535,2545,2545,2545,2540,405
20230728,091700,97003075,2545,2555,2555,2545,98
20230728,091600,96752885,2555,2560,2575,2555,230
20230728,091500,96163695,2555,2555,2555,2555,50
20230728,091400,96035945,2550,2550,2550,2550,446
20230728,091300,94898645,2550,2540,2550,2540,515
20230728,091200,93588170,2540,2535,2540,2535,580
20230728,091100,92114975,2535,2535,2535,2535,166
20230728,091000,91694165,2535,2535,2535,2535,1
20230728,090900,91691630,2535,2540,2540,2535,124
20230728,090800,91376720,2540,2530,2540,2530,1031
20230728,090700,88767885,2525,2510,2525,2510,1895
20230728,090600,83993175,2515,2525,2525,2505,5553
20230728,090500,70026685,2530,2500,2540,2500,7055
20230728,090400,52370280,2500,2515,2515,2500,2956
20230728,090300,44967450,2515,2540,2540,2510,7288
20230728,090200,26583460,2545,2530,2545,2530,820
20230728,090100,24506590,2530,2545,2545,2530,2413
20230728,090000,18376345,2545,2520,2575,2520,7286