stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,185000,67239584485,4705,4705,4705,4705,618598
20230727,184900,67239584485,4705,4705,4705,4705,0
20230727,184800,67239584485,4705,4705,4705,4705,0
20230727,184700,67239584485,4705,4705,4705,4705,0
20230727,184600,67239584485,4705,4705,4705,4705,0
20230727,184500,67239584485,4705,4705,4705,4705,0
20230727,184400,67239584485,4705,4705,4705,4705,0
20230727,184300,67239584485,4705,4705,4705,4705,0
20230727,184200,67239584485,4705,4705,4705,4705,0
20230727,184100,67239584485,4705,4705,4705,4705,0
20230727,184000,67239584485,4705,4705,4705,4705,0
20230727,183900,67239584485,4705,4705,4705,4705,0
20230727,183800,67239584485,4705,4705,4705,4705,0
20230727,183700,67239584485,4705,4705,4705,4705,0
20230727,183600,67239584485,4705,4705,4705,4705,0
20230727,183500,67239584485,4705,4705,4705,4705,0
20230727,183400,67239584485,4705,4705,4705,4705,0
20230727,183300,67239584485,4705,4705,4705,4705,0
20230727,183200,67239584485,4705,4705,4705,4705,0
20230727,183100,67239584485,4705,4705,4705,4705,0
20230727,183000,67239584485,4705,4705,4705,4705,0
20230727,182900,67239584485,4705,4705,4705,4705,0
20230727,182800,67239584485,4705,4705,4705,4705,0
20230727,182700,67239584485,4705,4705,4705,4705,0
20230727,182600,67239584485,4705,4705,4705,4705,0
20230727,182500,67239584485,4705,4705,4705,4705,0
20230727,182400,67239584485,4705,4705,4705,4705,0
20230727,182300,67239584485,4705,4705,4705,4705,0
20230727,182200,67239584485,4705,4705,4705,4705,0
20230727,182100,67239584485,4705,4705,4705,4705,0
20230727,182000,67239584485,4705,4705,4705,4705,618598
20230727,181900,67239584485,4705,4705,4705,4705,0
20230727,181800,67239584485,4705,4705,4705,4705,0
20230727,181700,67239584485,4705,4705,4705,4705,0
20230727,181600,67239584485,4705,4705,4705,4705,0
20230727,181500,67239584485,4705,4705,4705,4705,0
20230727,181400,67239584485,4705,4705,4705,4705,0
20230727,181300,67239584485,4705,4705,4705,4705,0
20230727,181200,67239584485,4705,4705,4705,4705,0
20230727,181100,67239584485,4705,4705,4705,4705,0
20230727,181000,67239584485,4705,4705,4705,4705,0
20230727,180900,67239584485,4705,4705,4705,4705,0
20230727,180800,67239584485,4705,4705,4705,4705,0
20230727,180700,67239584485,4705,4705,4705,4705,0
20230727,180600,67239584485,4705,4705,4705,4705,0
20230727,180500,67239584485,4705,4705,4705,4705,0
20230727,180400,67239584485,4705,4705,4705,4705,0
20230727,180300,67239584485,4705,4705,4705,4705,0
20230727,180200,67239584485,4705,4705,4705,4705,0
20230727,180100,67239584485,4705,4705,4705,4705,0
20230727,180000,67239584485,4705,4705,4705,4705,0
20230727,175900,67239584485,4705,4705,4705,4705,0
20230727,175800,67239584485,4705,4705,4705,4705,0
20230727,175700,67239584485,4705,4705,4705,4705,0
20230727,175600,67239584485,4705,4705,4705,4705,0
20230727,175500,67239584485,4705,4705,4705,4705,0
20230727,175400,67239584485,4705,4705,4705,4705,0
20230727,175300,67239584485,4705,4705,4705,4705,0
20230727,175200,67239584485,4705,4705,4705,4705,0
20230727,175100,67239584485,4705,4705,4705,4705,0
20230727,175000,67239584485,4705,4705,4705,4705,618598
20230727,174900,67239584485,4705,4705,4705,4705,0
20230727,174800,67239584485,4705,4705,4705,4705,0
20230727,174700,67239584485,4705,4705,4705,4705,0
20230727,174600,67239584485,4705,4705,4705,4705,0
20230727,174500,67239584485,4705,4705,4705,4705,0
20230727,174400,67239584485,4705,4705,4705,4705,0
20230727,174300,67239584485,4705,4705,4705,4705,0
20230727,174200,67239584485,4705,4705,4705,4705,0
20230727,174100,67239584485,4705,4705,4705,4705,0
20230727,174000,67239584485,4705,4705,4705,4705,0
20230727,173900,67239584485,4705,4705,4705,4705,0
20230727,173800,67239584485,4705,4705,4705,4705,0
20230727,173700,67239584485,4705,4705,4705,4705,0
20230727,173600,67239584485,4705,4705,4705,4705,0
20230727,173500,67239584485,4705,4705,4705,4705,0
20230727,173400,67239584485,4705,4705,4705,4705,0
20230727,173300,67239584485,4705,4705,4705,4705,0
20230727,173200,67239584485,4705,4705,4705,4705,0
20230727,173100,67239584485,4705,4705,4705,4705,0
20230727,173000,67239584485,4705,4705,4705,4705,0
20230727,172900,67239584485,4705,4705,4705,4705,0
20230727,172800,67239584485,4705,4705,4705,4705,0
20230727,172700,67239584485,4705,4705,4705,4705,0
20230727,172600,67239584485,4705,4705,4705,4705,0
20230727,172500,67239584485,4705,4705,4705,4705,0
20230727,172400,67239584485,4705,4705,4705,4705,0
20230727,172300,67239584485,4705,4705,4705,4705,0
20230727,172200,67239584485,4705,4705,4705,4705,0
20230727,172100,67239584485,4705,4705,4705,4705,0
20230727,172000,67239584485,4705,4705,4705,4705,618598
20230727,171900,67239584485,4705,4705,4705,4705,0
20230727,171800,67239584485,4705,4705,4705,4705,0
20230727,171700,67239584485,4705,4705,4705,4705,0
20230727,171600,67239584485,4705,4705,4705,4705,0
20230727,171500,67239584485,4705,4705,4705,4705,0
20230727,171400,67239584485,4705,4705,4705,4705,0
20230727,171300,67239584485,4705,4705,4705,4705,0
20230727,171200,67239584485,4705,4705,4705,4705,0
20230727,171100,67239584485,4705,4705,4705,4705,0
20230727,171000,67239584485,4705,4705,4705,4705,0
20230727,170900,67239584485,4705,4705,4705,4705,0
20230727,170800,67239584485,4705,4705,4705,4705,0
20230727,170700,67239584485,4705,4705,4705,4705,0
20230727,170600,67239584485,4705,4705,4705,4705,0
20230727,170500,67239584485,4705,4705,4705,4705,0
20230727,170400,67239584485,4705,4705,4705,4705,0
20230727,170300,67239584485,4705,4705,4705,4705,0
20230727,170200,67239584485,4705,4705,4705,4705,0
20230727,170100,67239584485,4705,4705,4705,4705,0
20230727,170000,67239584485,4705,4705,4705,4705,0
20230727,165900,67239584485,4705,4705,4705,4705,0
20230727,165800,67239584485,4705,4705,4705,4705,0
20230727,165700,67239584485,4705,4705,4705,4705,0
20230727,165600,67239584485,4705,4705,4705,4705,0
20230727,165500,67239584485,4705,4705,4705,4705,0
20230727,165400,67239584485,4705,4705,4705,4705,0
20230727,165300,67239584485,4705,4705,4705,4705,0
20230727,165200,67239584485,4705,4705,4705,4705,0
20230727,165100,67239584485,4705,4705,4705,4705,0
20230727,165000,67239584485,4705,4705,4705,4705,618598
20230727,164900,67239584485,4705,4705,4705,4705,0
20230727,164800,67239584485,4705,4705,4705,4705,0
20230727,164700,67239584485,4705,4705,4705,4705,0
20230727,164600,67239584485,4705,4705,4705,4705,0
20230727,164500,67239584485,4705,4705,4705,4705,0
20230727,164400,67239584485,4705,4705,4705,4705,0
20230727,164300,67239584485,4705,4705,4705,4705,0
20230727,164200,67239584485,4705,4705,4705,4705,0
20230727,164100,67239584485,4705,4705,4705,4705,0
20230727,164000,67239584485,4705,4705,4705,4705,0
20230727,163900,67239584485,4705,4705,4705,4705,0
20230727,163800,67239584485,4705,4705,4705,4705,0
20230727,163700,67239584485,4705,4705,4705,4705,0
20230727,163600,67239584485,4705,4705,4705,4705,0
20230727,163500,67239584485,4705,4705,4705,4705,0
20230727,163400,67239584485,4705,4705,4705,4705,0
20230727,163300,67239584485,4705,4705,4705,4705,0
20230727,163200,67239584485,4705,4705,4705,4705,0
20230727,163100,67239584485,4705,4705,4705,4705,0
20230727,163000,67239584485,4705,4705,4705,4705,0
20230727,162900,67239584485,4705,4705,4705,4705,0
20230727,162800,67239584485,4705,4705,4705,4705,0
20230727,162700,67239584485,4705,4705,4705,4705,0
20230727,162600,67239584485,4705,4705,4705,4705,0
20230727,162500,67239584485,4705,4705,4705,4705,0
20230727,162400,67239584485,4705,4705,4705,4705,0
20230727,162300,67239584485,4705,4705,4705,4705,0
20230727,162200,67239584485,4705,4705,4705,4705,0
20230727,162100,67239584485,4705,4705,4705,4705,0
20230727,162000,67239584485,4705,4705,4705,4705,618598
20230727,161900,67239584485,4705,4705,4705,4705,0
20230727,161800,67239584485,4705,4705,4705,4705,0
20230727,161700,67239584485,4705,4705,4705,4705,0
20230727,161600,67239584485,4705,4705,4705,4705,0
20230727,161500,67239584485,4705,4705,4705,4705,0
20230727,161400,67239584485,4705,4705,4705,4705,0
20230727,161300,67239584485,4705,4705,4705,4705,0
20230727,161200,67239584485,4705,4705,4705,4705,0
20230727,161100,67239584485,4705,4705,4705,4705,0
20230727,161000,67239584485,4705,4705,4705,4705,0
20230727,160900,67239584485,4705,4705,4705,4705,0
20230727,160800,67239584485,4705,4705,4705,4705,0
20230727,160700,67239584485,4705,4705,4705,4705,0
20230727,160600,67239584485,4705,4705,4705,4705,0
20230727,160500,67239584485,4705,4705,4705,4705,0
20230727,160400,67239584485,4705,4705,4705,4705,0
20230727,160300,67239584485,4705,4705,4705,4705,0
20230727,160200,67239584485,4705,4705,4705,4705,0
20230727,160100,67239584485,4705,4705,4705,4705,0
20230727,160000,67239584485,4705,4705,4705,4705,0
20230727,155900,67239584485,4705,4705,4705,4705,0
20230727,155800,67239584485,4705,4705,4705,4705,0
20230727,155700,67239584485,4705,4705,4705,4705,0
20230727,155600,67239584485,4705,4705,4705,4705,0
20230727,155500,67239584485,4705,4705,4705,4705,0
20230727,155400,67239584485,4705,4705,4705,4705,0
20230727,155300,67239584485,4705,4705,4705,4705,0
20230727,155200,67239584485,4705,4705,4705,4705,0
20230727,155100,67239584485,4705,4705,4705,4705,0
20230727,155000,67239584485,4705,4705,4705,4705,618598
20230727,154900,67239584485,4705,4705,4705,4705,0
20230727,154800,67239584485,4705,4705,4705,4705,0
20230727,154700,67239584485,4705,4705,4705,4705,0
20230727,154600,67239584485,4705,4705,4705,4705,0
20230727,154500,67239584485,4705,4705,4705,4705,0
20230727,154400,67239584485,4705,4705,4705,4705,0
20230727,154300,67239584485,4705,4705,4705,4705,0
20230727,154200,67239584485,4705,4705,4705,4705,0
20230727,154100,67239584485,4705,4705,4705,4705,0
20230727,154000,67239584485,4705,4705,4705,4705,0
20230727,153900,67239584485,4705,4705,4705,4705,0
20230727,153800,67239584485,4705,4705,4705,4705,0
20230727,153700,67239584485,4705,4705,4705,4705,0
20230727,153600,67239584485,4705,4705,4705,4705,0
20230727,153500,67239584485,4705,4705,4705,4705,0
20230727,153400,67239584485,4705,4705,4705,4705,0
20230727,153300,67239584485,4705,4705,4705,4705,0
20230727,153200,67239584485,4705,4705,4705,4705,618598
20230727,153100,64329080895,4615,4615,4615,4615,0
20230727,153000,64329080895,4615,4615,4615,4615,0
20230727,152900,64329080895,4615,4615,4615,4615,0
20230727,152800,64329080895,4615,4615,4615,4615,0
20230727,152700,64329080895,4615,4615,4615,4615,0
20230727,152600,64329080895,4615,4615,4615,4615,0
20230727,152500,64329080895,4615,4615,4615,4615,0
20230727,152400,64329080895,4615,4615,4615,4615,0
20230727,152300,64329080895,4615,4615,4615,4615,0
20230727,152200,64329080895,4615,4615,4615,4615,0
20230727,152100,64329080895,4615,4615,4615,4615,0
20230727,152000,64329080895,4615,4615,4615,4615,0
20230727,151900,64329080895,4615,4545,4615,4540,280416
20230727,151800,63042421130,4545,4460,4550,4450,373147
20230727,151700,61363711610,4455,4390,4460,4385,221062
20230727,151600,60385957270,4395,4360,4395,4355,53736
20230727,151500,60150754645,4360,4345,4365,4345,30994
20230727,151400,60015707005,4350,4350,4365,4340,36390
20230727,151300,59857457320,4350,4380,4380,4350,55323
20230727,151200,59615987670,4380,4365,4385,4365,34328
20230727,151100,59465768635,4370,4365,4385,4335,52384
20230727,151000,59237628010,4355,4400,4410,4315,77311
20230727,150900,58900295785,4405,4355,4410,4355,91497
20230727,150800,58497885980,4360,4330,4370,4300,119904
20230727,150700,57978556600,4360,4420,4445,4320,312460
20230727,150600,56599129660,4420,4370,4430,4365,175675
20230727,150500,55827040955,4370,4320,4380,4315,112832
20230727,150400,55336026585,4320,4275,4320,4275,52549
20230727,150300,55110344015,4275,4275,4285,4270,29499
20230727,150200,54984236890,4275,4275,4285,4270,15336
20230727,150100,54918628130,4275,4270,4280,4270,17279
20230727,150000,54844764610,4270,4260,4270,4245,27581
20230727,145900,54727300360,4260,4250,4270,4250,15742
20230727,145800,54660199660,4250,4240,4260,4240,22491
20230727,145700,54564751260,4240,4260,4265,4240,30681
20230727,145600,54434360750,4260,4270,4270,4260,5883
20230727,145500,54409257920,4270,4280,4280,4265,5895
20230727,145400,54384065780,4280,4290,4290,4280,17922
20230727,145300,54307259175,4285,4280,4290,4275,13549
20230727,145200,54249202245,4280,4250,4280,4245,11931
20230727,145100,54198469215,4250,4235,4250,4235,15628
20230727,145000,54132170550,4240,4235,4240,4230,8693
20230727,144900,54095345750,4235,4240,4240,4230,33139
20230727,144800,53955106255,4240,4240,4245,4230,26045
20230727,144700,53844837045,4240,4235,4240,4235,21719
20230727,144600,53752832330,4235,4240,4245,4230,34641
20230727,144500,53606075575,4240,4245,4245,4235,30994
20230727,144400,53474605170,4245,4240,4250,4240,13712
20230727,144300,53416401410,4245,4240,4255,4240,22994
20230727,144200,53318791155,4240,4250,4250,4230,58088
20230727,144100,53072628020,4250,4275,4280,4245,78146
20230727,144000,52739874230,4275,4290,4290,4270,21852
20230727,143900,52646325320,4285,4285,4290,4275,22176
20230727,143800,52551408960,4285,4285,4285,4280,14493
20230727,143700,52489338910,4285,4290,4290,4280,12092
20230727,143600,52437544280,4285,4290,4295,4285,10214
20230727,143500,52393726960,4290,4295,4300,4290,14580
20230727,143400,52331135040,4295,4300,4300,4290,18672
20230727,143300,52250883945,4300,4295,4300,4295,6917
20230727,143200,52221164980,4295,4285,4295,4285,6763
20230727,143100,52192167030,4285,4275,4285,4275,17252
20230727,143000,52118353145,4275,4275,4280,4270,18125
20230727,142900,52040868140,4275,4280,4280,4270,17442
20230727,142800,51966291900,4275,4290,4295,4275,15572
20230727,142700,51899558410,4295,4280,4295,4275,12006
20230727,142600,51848181955,4280,4290,4295,4280,5427
20230727,142500,51824913035,4290,4300,4310,4290,8436
20230727,142400,51788649735,4310,4285,4310,4270,15978
20230727,142300,51720064305,4295,4305,4310,4295,11736
20230727,142200,51669551160,4305,4270,4310,4270,29537
20230727,142100,51542727145,4275,4280,4290,4270,26394
20230727,142000,51429871705,4275,4300,4300,4275,16039
20230727,141900,51361221245,4285,4305,4305,4280,9779
20230727,141800,51319236885,4305,4290,4320,4290,15992
20230727,141700,51250382040,4295,4285,4295,4280,12941
20230727,141600,51194945065,4285,4280,4285,4275,16059
20230727,141500,51126260180,4280,4280,4285,4270,21009
20230727,141400,51036398570,4275,4295,4295,4270,37141
20230727,141300,50877509415,4290,4295,4300,4290,16074
20230727,141200,50808505320,4295,4305,4305,4285,39905
20230727,141100,50637157105,4305,4345,4345,4305,30272
20230727,141000,50506183990,4350,4365,4365,4345,30630
20230727,140900,50372770790,4360,4355,4370,4355,23072
20230727,140800,50272093830,4355,4355,4365,4350,39631
20230727,140700,50099322170,4360,4350,4360,4345,16941
20230727,140600,50025586505,4345,4340,4345,4335,16302
20230727,140500,49954816355,4340,4335,4350,4335,18006
20230727,140400,49876619190,4335,4330,4335,4330,11716
20230727,140300,49825849820,4335,4330,4340,4320,18149
20230727,140200,49747300385,4330,4345,4345,4325,25732
20230727,140100,49635666815,4345,4335,4350,4335,27474
20230727,140000,49516317525,4340,4300,4340,4295,9003
20230727,135900,49477456680,4300,4310,4320,4295,47310
20230727,135800,49274063445,4305,4305,4320,4305,20433
20230727,135700,49186034115,4305,4315,4320,4300,31638
20230727,135600,49049592860,4315,4320,4335,4315,31458
20230727,135500,48913591185,4320,4345,4350,4315,29637
20230727,135400,48785219835,4345,4380,4380,4330,41660
20230727,135300,48603907825,4380,4375,4395,4370,86063
20230727,135200,48226575950,4370,4335,4385,4335,54407
20230727,135100,47988984160,4330,4355,4375,4325,51854
20230727,135000,47762988520,4355,4330,4365,4325,63975
20230727,134900,47484774390,4330,4325,4330,4320,26268
20230727,134800,47371142140,4325,4325,4330,4315,30261
20230727,134700,47240248245,4325,4295,4325,4295,38723
20230727,134600,47073585800,4295,4295,4300,4290,15244
20230727,134500,47008126460,4295,4275,4300,4270,17251
20230727,134400,46934301705,4275,4285,4285,4275,23553
20230727,134300,46833581855,4275,4285,4285,4275,11735
20230727,134200,46783374760,4285,4295,4295,4285,5948
20230727,134100,46757865470,4295,4260,4295,4255,25577
20230727,134000,46648872185,4260,4265,4270,4255,37810
20230727,133900,46487746860,4265,4290,4290,4265,46351
20230727,133800,46289497085,4290,4310,4315,4285,60329
20230727,133700,46030271760,4315,4320,4325,4310,24441
20230727,133600,45924815510,4325,4305,4330,4305,23855
20230727,133500,45821751280,4310,4305,4315,4285,63899
20230727,133400,45547256510,4300,4335,4340,4300,60892
20230727,133300,45283991810,4335,4335,4355,4335,24660
20230727,133200,45176852155,4335,4315,4365,4315,96251
20230727,133100,44759033760,4320,4380,4385,4310,139185
20230727,133000,44153285305,4385,4390,4400,4375,169986
20230727,132900,43407018360,4385,4415,4450,4365,338863
20230727,132800,41908781855,4415,4360,4415,4355,203787
20230727,132700,41013807350,4355,4340,4360,4325,137671
20230727,132600,40414810255,4345,4335,4350,4300,201125
20230727,132500,39543708145,4335,4295,4335,4295,101640
20230727,132400,39104831305,4295,4290,4295,4280,32390
20230727,132300,38965903755,4285,4285,4290,4280,21091
20230727,132200,38875583375,4280,4290,4295,4280,19996
20230727,132100,38789853380,4290,4290,4300,4290,26015
20230727,132000,38678098155,4290,4275,4290,4275,8000
20230727,131900,38643829665,4270,4270,4280,4265,11906
20230727,131800,38592945370,4270,4265,4280,4265,15023
20230727,131700,38528769925,4270,4270,4290,4265,13384
20230727,131600,38471579540,4265,4275,4285,4260,30426
20230727,131500,38341749255,4275,4305,4305,4270,59239
20230727,131400,38087670090,4310,4285,4310,4285,49934
20230727,131300,37873017015,4290,4290,4295,4280,26288
20230727,131200,37760369620,4285,4290,4315,4280,62434
20230727,131100,37491879355,4285,4280,4290,4265,39569
20230727,131000,37322434015,4285,4255,4285,4255,26436
20230727,130900,37209381805,4260,4240,4260,4235,17220
20230727,130800,37136241095,4245,4255,4255,4235,24641
20230727,130700,37031697650,4255,4280,4285,4250,71859
20230727,130600,36725458785,4285,4280,4300,4275,126975
20230727,130500,36180280400,4275,4250,4285,4250,78690
20230727,130400,35844607935,4250,4245,4255,4245,11457
20230727,130300,35795927530,4245,4230,4250,4230,16284
20230727,130200,35726882820,4235,4235,4240,4225,5822
20230727,130100,35702240330,4235,4220,4235,4215,7858
20230727,130000,35669038995,4220,4225,4235,4220,7503
20230727,125900,35637355580,4230,4230,4230,4225,2930
20230727,125800,35624961970,4230,4220,4230,4220,4426
20230727,125700,35606261260,4215,4215,4225,4210,3308
20230727,125600,35592319910,4215,4215,4215,4210,9672
20230727,125500,35551583690,4210,4215,4220,4210,6844
20230727,125400,35522720995,4215,4220,4220,4210,19804
20230727,125300,35439270915,4215,4225,4230,4210,23806
20230727,125200,35338840810,4225,4230,4230,4225,5243
20230727,125100,35316687375,4225,4225,4230,4225,6350
20230727,125000,35289848510,4225,4240,4240,4225,3008
20230727,124900,35277136345,4235,4230,4235,4230,3703
20230727,124800,35261464585,4230,4235,4235,4230,6068
20230727,124700,35235779320,4235,4235,4235,4230,10846
20230727,124600,35189870615,4235,4240,4245,4235,4493
20230727,124500,35170824250,4240,4235,4240,4235,4934
20230727,124400,35149906050,4230,4230,4235,4225,5124
20230727,124300,35128226450,4230,4240,4245,4220,11539
20230727,124200,35079334560,4245,4235,4245,4230,7105
20230727,124100,35049262240,4240,4255,4260,4230,37875
20230727,124000,34888476425,4255,4240,4260,4240,74848
20230727,123900,34570546995,4240,4230,4240,4230,23994
20230727,123800,34468942570,4230,4220,4235,4215,17141
20230727,123700,34396476725,4215,4215,4220,4210,22185
20230727,123600,34302926720,4220,4215,4220,4215,3546
20230727,123500,34287968785,4215,4210,4215,4210,21127
20230727,123400,34198972025,4210,4215,4220,4210,13250
20230727,123300,34143157190,4220,4220,4225,4215,7316
20230727,123200,34112300335,4220,4225,4225,4215,6505
20230727,123100,34084843475,4225,4225,4245,4225,36654
20230727,123000,33929739120,4225,4220,4225,4215,8416
20230727,122900,33894238360,4220,4205,4220,4200,36167
20230727,122800,33741924065,4200,4210,4215,4200,26025
20230727,122700,33632464410,4210,4215,4215,4205,14067
20230727,122600,33573247230,4210,4210,4215,4210,10502
20230727,122500,33529033150,4210,4200,4215,4200,11961
20230727,122400,33478678610,4205,4200,4205,4195,20762
20230727,122300,33391494955,4200,4220,4220,4195,20755
20230727,122200,33304229660,4220,4215,4220,4210,7306
20230727,122100,33273422845,4215,4205,4220,4205,19981
20230727,122000,33189256555,4200,4200,4200,4195,24186
20230727,121900,33087692260,4200,4195,4200,4195,25369
20230727,121800,32981263635,4200,4190,4200,4190,19242
20230727,121700,32900543515,4195,4195,4200,4190,13691
20230727,121600,32843094040,4200,4195,4200,4185,18466
20230727,121500,32765690100,4190,4190,4195,4185,18614
20230727,121400,32687726425,4190,4195,4195,4185,12602
20230727,121300,32634965475,4195,4190,4195,4185,13958
20230727,121200,32576508695,4190,4195,4200,4185,21488
20230727,121100,32486488815,4200,4195,4205,4195,12019
20230727,121000,32436016965,4200,4190,4200,4185,6857
20230727,120900,32407275330,4190,4185,4195,4180,24800
20230727,120800,32303502655,4190,4190,4200,4180,21026
20230727,120700,32215500625,4185,4190,4190,4180,26496
20230727,120600,32104678545,4185,4200,4200,4185,24382
20230727,120500,32002459095,4200,4205,4205,4195,7215
20230727,120400,31972140110,4200,4200,4205,4200,1837
20230727,120300,31964422970,4200,4200,4205,4195,11208
20230727,120200,31917385610,4195,4195,4205,4190,21116
20230727,120100,31828767420,4195,4195,4200,4190,18978
20230727,120000,31749114940,4195,4185,4210,4185,11260
20230727,115900,31701919055,4185,4185,4190,4180,22322
20230727,115800,31608530765,4185,4200,4200,4185,18413
20230727,115700,31531408190,4200,4200,4225,4190,40571
20230727,115600,31361111420,4200,4205,4210,4200,13785
20230727,115500,31303192825,4210,4210,4215,4210,4548
20230727,115400,31284040965,4215,4220,4220,4205,12595
20230727,115300,31230976300,4220,4225,4230,4220,8155
20230727,115200,31196536735,4220,4225,4225,4220,14288
20230727,115100,31136203405,4225,4220,4230,4220,12262
20230727,115000,31084405015,4225,4225,4230,4215,7183
20230727,114900,31054064215,4225,4220,4225,4215,11476
20230727,114800,31005631535,4220,4215,4220,4210,8456
20230727,114700,30969994195,4215,4205,4220,4205,9851
20230727,114600,30928510025,4210,4205,4210,4205,7247
20230727,114500,30898013595,4205,4200,4205,4200,14552
20230727,114400,30836843310,4205,4205,4205,4200,5613
20230727,114300,30813257685,4205,4210,4215,4200,6937
20230727,114200,30784076920,4215,4210,4220,4205,8998
20230727,114100,30746205175,4210,4215,4220,4205,18701
20230727,114000,30667499855,4215,4200,4215,4200,15637
20230727,113900,30601677145,4200,4215,4215,4200,5201
20230727,113800,30579810565,4215,4200,4215,4195,10383
20230727,113700,30536159305,4200,4200,4205,4195,16392
20230727,113600,30467311585,4200,4205,4210,4200,37105
20230727,113500,30311388360,4210,4220,4225,4205,23292
20230727,113400,30213229000,4220,4210,4220,4210,9318
20230727,113300,30173952925,4210,4205,4215,4205,11312
20230727,113200,30126366840,4205,4195,4215,4195,15519
20230727,113100,30061102410,4195,4200,4200,4190,10616
20230727,113000,30016571200,4200,4200,4205,4190,12948
20230727,112900,29962261345,4200,4215,4215,4200,18583
20230727,112800,29884134680,4215,4200,4215,4195,19064
20230727,112700,29803986345,4200,4170,4205,4170,22569
20230727,112600,29709561935,4165,4165,4170,4155,41597
20230727,112500,29536518145,4165,4190,4195,4165,121366
20230727,112400,29029339085,4195,4200,4205,4190,97607
20230727,112300,28619618425,4200,4210,4215,4200,39404
20230727,112200,28453881345,4210,4225,4225,4205,23070
20230727,112100,28356628795,4220,4205,4240,4200,32724
20230727,112000,28218887930,4200,4205,4205,4195,28884
20230727,111900,28097548350,4200,4205,4215,4200,67696
20230727,111800,27813111665,4210,4210,4215,4205,25512
20230727,111700,27705712250,4210,4215,4225,4205,52777
20230727,111600,27483252980,4215,4210,4220,4200,56026
20230727,111500,27247575650,4200,4270,4275,4200,138563
20230727,111400,26661850760,4270,4310,4310,4270,27140
20230727,111300,26545515915,4310,4295,4330,4295,52042
20230727,111200,26321074700,4295,4290,4295,4255,53461
20230727,111100,26092706070,4295,4330,4335,4265,98977
20230727,111000,25667962480,4340,4415,4420,4310,222477
20230727,110900,24694571335,4415,4310,4420,4310,278329
20230727,110800,23476368760,4315,4275,4315,4260,104792
20230727,110700,23026709915,4275,4255,4275,4255,33437
20230727,110600,22884052675,4265,4270,4270,4255,21418
20230727,110500,22792765835,4270,4235,4270,4235,16338
20230727,110400,22723231290,4235,4225,4235,4225,8495
20230727,110300,22687305970,4225,4230,4230,4220,9686
20230727,110200,22646384140,4225,4230,4230,4225,8399
20230727,110100,22610874480,4225,4225,4230,4220,10350
20230727,110000,22567171390,4225,4225,4235,4200,28743
20230727,105900,22446109365,4225,4255,4255,4225,30315
20230727,105800,22317403040,4255,4255,4260,4250,23101
20230727,105700,22219107995,4255,4255,4260,4245,21767
20230727,105600,22126497050,4255,4260,4270,4240,63259
20230727,105500,21857386515,4255,4245,4260,4240,39085
20230727,105400,21691305360,4240,4240,4245,4215,32593
20230727,105300,21553212975,4245,4235,4265,4230,68285
20230727,105200,21263081675,4235,4235,4240,4230,33656
20230727,105100,21120592945,4235,4225,4235,4220,20344
20230727,105000,21034581835,4225,4210,4225,4210,11242
20230727,104900,20987162060,4210,4205,4215,4205,13904
20230727,104800,20928622645,4205,4210,4215,4205,15652
20230727,104700,20862735230,4210,4215,4215,4210,6051
20230727,104600,20837241870,4205,4200,4215,4200,6708
20230727,104500,20809029405,4205,4205,4215,4200,13812
20230727,104400,20750921780,4205,4185,4205,4185,18299
20230727,104300,20674171700,4185,4195,4195,4185,21220
20230727,104200,20585311165,4195,4195,4200,4195,44743
20230727,104100,20397557210,4195,4195,4200,4185,18843
20230727,104000,20318590450,4185,4200,4205,4185,50595
20230727,103900,20106311530,4200,4215,4220,4200,12106
20230727,103800,20055379120,4210,4210,4220,4210,16869
20230727,103700,19984262745,4220,4230,4230,4205,22574
20230727,103600,19888980155,4230,4235,4240,4230,18584
20230727,103500,19810281175,4235,4220,4235,4220,14350
20230727,103400,19749571160,4220,4210,4220,4210,14146
20230727,103300,19689952310,4205,4200,4210,4200,12277
20230727,103200,19638362260,4200,4200,4205,4195,8308
20230727,103100,19603474440,4195,4185,4195,4185,14975
20230727,103000,19540743385,4185,4180,4190,4180,10244
20230727,102900,19497854475,4180,4190,4195,4180,29403
20230727,102800,19374764370,4190,4200,4200,4190,12573
20230727,102700,19322034765,4195,4210,4210,4190,47547
20230727,102600,19122426665,4210,4205,4210,4200,20145
20230727,102500,19037725280,4200,4200,4205,4200,11034
20230727,102400,18991379805,4200,4200,4205,4195,8563
20230727,102300,18955423540,4200,4195,4200,4190,14665
20230727,102200,18893885845,4195,4195,4200,4195,9666
20230727,102100,18853336960,4200,4200,4205,4200,6332
20230727,102000,18826738175,4200,4200,4205,4200,4378
20230727,101900,18808348885,4200,4195,4205,4190,9189
20230727,101800,18769767170,4195,4190,4200,4185,5811
20230727,101700,18745392740,4195,4180,4195,4180,9569
20230727,101600,18705340160,4190,4185,4190,4180,12206
20230727,101500,18654264820,4190,4185,4190,4180,8680
20230727,101400,18617951795,4185,4185,4190,4180,10094
20230727,101300,18575704840,4190,4185,4190,4185,12960
20230727,101200,18521445120,4185,4195,4200,4185,9522
20230727,101100,18481552325,4195,4185,4195,4185,19955
20230727,101000,18397983710,4185,4190,4195,4185,18179
20230727,100900,18321836530,4190,4205,4210,4180,34976
20230727,100800,18175292365,4210,4210,4215,4205,5794
20230727,100700,18150899835,4205,4220,4235,4200,17635
20230727,100600,18076638650,4220,4235,4240,4200,23778
20230727,100500,17976369990,4235,4250,4255,4230,48877
20230727,100400,17768800210,4250,4230,4250,4225,42347
20230727,100300,17589420970,4225,4225,4240,4220,31111
20230727,100200,17457846300,4225,4235,4235,4220,18212
20230727,100100,17380861310,4235,4215,4240,4215,37893
20230727,100000,17220499905,4215,4180,4215,4180,33098
20230727,095900,17081488875,4180,4180,4190,4175,19663
20230727,095800,16999278035,4180,4180,4190,4175,9836
20230727,095700,16958152185,4175,4160,4185,4155,13560
20230727,095600,16901561045,4160,4140,4170,4130,22765
20230727,095500,16806939430,4165,4190,4190,4135,69441
20230727,095400,16517925505,4180,4180,4195,4175,9390
20230727,095300,16478606610,4180,4195,4195,4175,24603
20230727,095200,16375649785,4190,4200,4200,4190,31778
20230727,095100,16242308075,4200,4185,4200,4180,40915
20230727,095000,16070775230,4185,4185,4190,4175,15793
20230727,094900,16004736730,4180,4175,4190,4175,18561
20230727,094800,15927152200,4175,4180,4185,4175,9650
20230727,094700,15886822680,4180,4180,4180,4170,20768
20230727,094600,15800123285,4175,4185,4190,4175,44008
20230727,094500,15616100025,4185,4200,4200,4185,28004
20230727,094400,15498683895,4200,4190,4200,4185,14737
20230727,094300,15436967345,4190,4190,4200,4185,9832
20230727,094200,15395780030,4190,4185,4195,4175,21772
20230727,094100,15304707570,4185,4195,4200,4180,29591
20230727,094000,15180585600,4195,4195,4205,4180,18644
20230727,093900,15102374630,4205,4205,4205,4175,43646
20230727,093800,14919570035,4205,4215,4230,4205,27243
20230727,093700,14804859990,4215,4245,4250,4210,51154
20230727,093600,14588226205,4245,4230,4250,4225,55044
20230727,093500,14354835705,4235,4240,4240,4225,69147
20230727,093400,14062255315,4235,4250,4255,4230,71927
20230727,093300,13757234195,4250,4225,4250,4220,56767
20230727,093200,13516722540,4225,4225,4235,4215,62021
20230727,093100,13254569570,4225,4210,4225,4190,22740
20230727,093000,13158808910,4220,4195,4240,4175,56953
20230727,092900,12919480610,4195,4275,4285,4195,106567
20230727,092800,12468475085,4275,4215,4295,4210,120824
20230727,092700,11953975820,4215,4180,4215,4175,90935
20230727,092600,11572065875,4185,4180,4205,4180,85032
20230727,092500,11215523600,4185,4140,4185,4135,37215
20230727,092400,11060613560,4145,4120,4145,4115,20713
20230727,092300,10975160800,4120,4100,4145,4095,67462
20230727,092200,10697182360,4100,4075,4100,4075,33760
20230727,092100,10559071725,4080,4065,4110,4065,63008
20230727,092000,10301660105,4080,4080,4100,4065,67191
20230727,091900,10026986155,4080,4055,4100,4055,36394
20230727,091800,9878507180,4070,4060,4070,4050,32848
20230727,091700,9745189440,4060,4105,4110,4060,110677
20230727,091600,9292986950,4100,4100,4110,4080,50952
20230727,091500,9084109005,4100,4070,4110,4065,50661
20230727,091400,8876831670,4065,4080,4085,4060,52467
20230727,091300,8663339990,4080,4080,4100,4070,61338
20230727,091200,8412750640,4080,4055,4080,4050,57069
20230727,091100,8180957070,4050,4025,4085,4020,67371
20230727,091000,7907899075,4020,4005,4025,3975,60530
20230727,090900,7664946730,4000,3940,4000,3905,205754
20230727,090800,6856505580,3945,4035,4035,3925,209917
20230727,090700,6015989480,4035,4065,4080,4030,123217
20230727,090600,5516411955,4065,4030,4080,4030,76754
20230727,090500,5205835135,4030,4075,4085,4020,167826
20230727,090400,4528164890,4085,4210,4240,4030,230855
20230727,090300,3570447320,4205,4320,4330,4180,122803
20230727,090200,3049881095,4320,4305,4360,4295,246049
20230727,090100,1984262820,4315,4160,4315,4140,148270
20230727,090000,1356692065,4135,4200,4205,4100,321927