stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,185800,6023897345,2665,2665,2665,2665,18641
20230727,185700,6023897345,2665,2665,2665,2665,0
20230727,185600,6023897345,2665,2665,2665,2665,0
20230727,185500,6023897345,2665,2665,2665,2665,0
20230727,185400,6023897345,2665,2665,2665,2665,0
20230727,185300,6023897345,2665,2665,2665,2665,0
20230727,185200,6023897345,2665,2665,2665,2665,0
20230727,185100,6023897345,2665,2665,2665,2665,0
20230727,185000,6023897345,2665,2665,2665,2665,0
20230727,184900,6023897345,2665,2665,2665,2665,0
20230727,184800,6023897345,2665,2665,2665,2665,0
20230727,184700,6023897345,2665,2665,2665,2665,0
20230727,184600,6023897345,2665,2665,2665,2665,0
20230727,184500,6023897345,2665,2665,2665,2665,0
20230727,184400,6023897345,2665,2665,2665,2665,0
20230727,184300,6023897345,2665,2665,2665,2665,0
20230727,184200,6023897345,2665,2665,2665,2665,0
20230727,184100,6023897345,2665,2665,2665,2665,0
20230727,184000,6023897345,2665,2665,2665,2665,0
20230727,183900,6023897345,2665,2665,2665,2665,0
20230727,183800,6023897345,2665,2665,2665,2665,0
20230727,183700,6023897345,2665,2665,2665,2665,0
20230727,183600,6023897345,2665,2665,2665,2665,0
20230727,183500,6023897345,2665,2665,2665,2665,0
20230727,183400,6023897345,2665,2665,2665,2665,0
20230727,183300,6023897345,2665,2665,2665,2665,0
20230727,183200,6023897345,2665,2665,2665,2665,0
20230727,183100,6023897345,2665,2665,2665,2665,0
20230727,183000,6023897345,2665,2665,2665,2665,0
20230727,182900,6023897345,2665,2665,2665,2665,0
20230727,182800,6023897345,2665,2665,2665,2665,18641
20230727,182700,6023897345,2665,2665,2665,2665,0
20230727,182600,6023897345,2665,2665,2665,2665,0
20230727,182500,6023897345,2665,2665,2665,2665,0
20230727,182400,6023897345,2665,2665,2665,2665,0
20230727,182300,6023897345,2665,2665,2665,2665,0
20230727,182200,6023897345,2665,2665,2665,2665,0
20230727,182100,6023897345,2665,2665,2665,2665,0
20230727,182000,6023897345,2665,2665,2665,2665,0
20230727,181900,6023897345,2665,2665,2665,2665,0
20230727,181800,6023897345,2665,2665,2665,2665,0
20230727,181700,6023897345,2665,2665,2665,2665,0
20230727,181600,6023897345,2665,2665,2665,2665,0
20230727,181500,6023897345,2665,2665,2665,2665,0
20230727,181400,6023897345,2665,2665,2665,2665,0
20230727,181300,6023897345,2665,2665,2665,2665,0
20230727,181200,6023897345,2665,2665,2665,2665,0
20230727,181100,6023897345,2665,2665,2665,2665,0
20230727,181000,6023897345,2665,2665,2665,2665,0
20230727,180900,6023897345,2665,2665,2665,2665,0
20230727,180800,6023897345,2665,2665,2665,2665,0
20230727,180700,6023897345,2665,2665,2665,2665,0
20230727,180600,6023897345,2665,2665,2665,2665,0
20230727,180500,6023897345,2665,2665,2665,2665,0
20230727,180400,6023897345,2665,2665,2665,2665,0
20230727,180300,6023897345,2665,2665,2665,2665,0
20230727,180200,6023897345,2665,2665,2665,2665,0
20230727,180100,6023897345,2665,2665,2665,2665,0
20230727,180000,6023897345,2665,2665,2665,2665,0
20230727,175900,6023897345,2665,2665,2665,2665,0
20230727,175800,6023897345,2665,2665,2665,2665,18641
20230727,175700,6023897345,2665,2665,2665,2665,0
20230727,175600,6023897345,2665,2665,2665,2665,0
20230727,175500,6023897345,2665,2665,2665,2665,0
20230727,175400,6023897345,2665,2665,2665,2665,0
20230727,175300,6023897345,2665,2665,2665,2665,0
20230727,175200,6023897345,2665,2665,2665,2665,0
20230727,175100,6023897345,2665,2665,2665,2665,0
20230727,175000,6023897345,2665,2665,2665,2665,0
20230727,174900,6023897345,2665,2665,2665,2665,0
20230727,174800,6023897345,2665,2665,2665,2665,0
20230727,174700,6023897345,2665,2665,2665,2665,0
20230727,174600,6023897345,2665,2665,2665,2665,0
20230727,174500,6023897345,2665,2665,2665,2665,0
20230727,174400,6023897345,2665,2665,2665,2665,0
20230727,174300,6023897345,2665,2665,2665,2665,0
20230727,174200,6023897345,2665,2665,2665,2665,0
20230727,174100,6023897345,2665,2665,2665,2665,0
20230727,174000,6023897345,2665,2665,2665,2665,0
20230727,173900,6023897345,2665,2665,2665,2665,0
20230727,173800,6023897345,2665,2665,2665,2665,0
20230727,173700,6023897345,2665,2665,2665,2665,0
20230727,173600,6023897345,2665,2665,2665,2665,0
20230727,173500,6023897345,2665,2665,2665,2665,0
20230727,173400,6023897345,2665,2665,2665,2665,0
20230727,173300,6023897345,2665,2665,2665,2665,0
20230727,173200,6023897345,2665,2665,2665,2665,0
20230727,173100,6023897345,2665,2665,2665,2665,0
20230727,173000,6023897345,2665,2665,2665,2665,0
20230727,172900,6023897345,2665,2665,2665,2665,0
20230727,172800,6023897345,2665,2665,2665,2665,18641
20230727,172700,6023897345,2665,2665,2665,2665,0
20230727,172600,6023897345,2665,2665,2665,2665,0
20230727,172500,6023897345,2665,2665,2665,2665,0
20230727,172400,6023897345,2665,2665,2665,2665,0
20230727,172300,6023897345,2665,2665,2665,2665,0
20230727,172200,6023897345,2665,2665,2665,2665,0
20230727,172100,6023897345,2665,2665,2665,2665,0
20230727,172000,6023897345,2665,2665,2665,2665,0
20230727,171900,6023897345,2665,2665,2665,2665,0
20230727,171800,6023897345,2665,2665,2665,2665,0
20230727,171700,6023897345,2665,2665,2665,2665,0
20230727,171600,6023897345,2665,2665,2665,2665,0
20230727,171500,6023897345,2665,2665,2665,2665,0
20230727,171400,6023897345,2665,2665,2665,2665,0
20230727,171300,6023897345,2665,2665,2665,2665,0
20230727,171200,6023897345,2665,2665,2665,2665,0
20230727,171100,6023897345,2665,2665,2665,2665,0
20230727,171000,6023897345,2665,2665,2665,2665,0
20230727,170900,6023897345,2665,2665,2665,2665,0
20230727,170800,6023897345,2665,2665,2665,2665,0
20230727,170700,6023897345,2665,2665,2665,2665,0
20230727,170600,6023897345,2665,2665,2665,2665,0
20230727,170500,6023897345,2665,2665,2665,2665,0
20230727,170400,6023897345,2665,2665,2665,2665,0
20230727,170300,6023897345,2665,2665,2665,2665,0
20230727,170200,6023897345,2665,2665,2665,2665,0
20230727,170100,6023897345,2665,2665,2665,2665,0
20230727,170000,6023897345,2665,2665,2665,2665,0
20230727,165900,6023897345,2665,2665,2665,2665,0
20230727,165800,6023897345,2665,2665,2665,2665,18641
20230727,165700,6023897345,2665,2665,2665,2665,0
20230727,165600,6023897345,2665,2665,2665,2665,0
20230727,165500,6023897345,2665,2665,2665,2665,0
20230727,165400,6023897345,2665,2665,2665,2665,0
20230727,165300,6023897345,2665,2665,2665,2665,0
20230727,165200,6023897345,2665,2665,2665,2665,0
20230727,165100,6023897345,2665,2665,2665,2665,0
20230727,165000,6023897345,2665,2665,2665,2665,0
20230727,164900,6023897345,2665,2665,2665,2665,0
20230727,164800,6023897345,2665,2665,2665,2665,0
20230727,164700,6023897345,2665,2665,2665,2665,0
20230727,164600,6023897345,2665,2665,2665,2665,0
20230727,164500,6023897345,2665,2665,2665,2665,0
20230727,164400,6023897345,2665,2665,2665,2665,0
20230727,164300,6023897345,2665,2665,2665,2665,0
20230727,164200,6023897345,2665,2665,2665,2665,0
20230727,164100,6023897345,2665,2665,2665,2665,0
20230727,164000,6023897345,2665,2665,2665,2665,0
20230727,163900,6023897345,2665,2665,2665,2665,0
20230727,163800,6023897345,2665,2665,2665,2665,0
20230727,163700,6023897345,2665,2665,2665,2665,0
20230727,163600,6023897345,2665,2665,2665,2665,0
20230727,163500,6023897345,2665,2665,2665,2665,0
20230727,163400,6023897345,2665,2665,2665,2665,0
20230727,163300,6023897345,2665,2665,2665,2665,0
20230727,163200,6023897345,2665,2665,2665,2665,0
20230727,163100,6023897345,2665,2665,2665,2665,0
20230727,163000,6023897345,2665,2665,2665,2665,0
20230727,162900,6023897345,2665,2665,2665,2665,0
20230727,162800,6023897345,2665,2665,2665,2665,18641
20230727,162700,6023897345,2665,2665,2665,2665,0
20230727,162600,6023897345,2665,2665,2665,2665,0
20230727,162500,6023897345,2665,2665,2665,2665,0
20230727,162400,6023897345,2665,2665,2665,2665,0
20230727,162300,6023897345,2665,2665,2665,2665,0
20230727,162200,6023897345,2665,2665,2665,2665,0
20230727,162100,6023897345,2665,2665,2665,2665,0
20230727,162000,6023897345,2665,2665,2665,2665,0
20230727,161900,6023897345,2665,2665,2665,2665,0
20230727,161800,6023897345,2665,2665,2665,2665,0
20230727,161700,6023897345,2665,2665,2665,2665,0
20230727,161600,6023897345,2665,2665,2665,2665,0
20230727,161500,6023897345,2665,2665,2665,2665,0
20230727,161400,6023897345,2665,2665,2665,2665,0
20230727,161300,6023897345,2665,2665,2665,2665,0
20230727,161200,6023897345,2665,2665,2665,2665,0
20230727,161100,6023897345,2665,2665,2665,2665,0
20230727,161000,6023897345,2665,2665,2665,2665,0
20230727,160900,6023897345,2665,2665,2665,2665,0
20230727,160800,6023897345,2665,2665,2665,2665,0
20230727,160700,6023897345,2665,2665,2665,2665,0
20230727,160600,6023897345,2665,2665,2665,2665,0
20230727,160500,6023897345,2665,2665,2665,2665,0
20230727,160400,6023897345,2665,2665,2665,2665,0
20230727,160300,6023897345,2665,2665,2665,2665,0
20230727,160200,6023897345,2665,2665,2665,2665,0
20230727,160100,6023897345,2665,2665,2665,2665,0
20230727,160000,6023897345,2665,2665,2665,2665,0
20230727,155900,6023897345,2665,2665,2665,2665,0
20230727,155800,6023897345,2665,2665,2665,2665,18641
20230727,155700,6023897345,2665,2665,2665,2665,0
20230727,155600,6023897345,2665,2665,2665,2665,0
20230727,155500,6023897345,2665,2665,2665,2665,0
20230727,155400,6023897345,2665,2665,2665,2665,0
20230727,155300,6023897345,2665,2665,2665,2665,0
20230727,155200,6023897345,2665,2665,2665,2665,0
20230727,155100,6023897345,2665,2665,2665,2665,0
20230727,155000,6023897345,2665,2665,2665,2665,0
20230727,154900,6023897345,2665,2665,2665,2665,0
20230727,154800,6023897345,2665,2665,2665,2665,0
20230727,154700,6023897345,2665,2665,2665,2665,0
20230727,154600,6023897345,2665,2665,2665,2665,0
20230727,154500,6023897345,2665,2665,2665,2665,0
20230727,154400,6023897345,2665,2665,2665,2665,0
20230727,154300,6023897345,2665,2665,2665,2665,0
20230727,154200,6023897345,2665,2665,2665,2665,0
20230727,154100,6023897345,2665,2665,2665,2665,0
20230727,154000,6023897345,2665,2665,2665,2665,0
20230727,153900,6023897345,2665,2665,2665,2665,0
20230727,153800,6023897345,2665,2665,2665,2665,0
20230727,153700,6023897345,2665,2665,2665,2665,0
20230727,153600,6023897345,2665,2665,2665,2665,0
20230727,153500,6023897345,2665,2665,2665,2665,0
20230727,153400,6023897345,2665,2665,2665,2665,0
20230727,153300,6023897345,2665,2665,2665,2665,0
20230727,153200,6023897345,2665,2665,2665,2665,0
20230727,153100,6023897345,2665,2665,2665,2665,0
20230727,153000,6023897345,2665,2665,2665,2665,18641
20230727,152900,5974219080,2665,2665,2665,2665,0
20230727,152800,5974219080,2665,2665,2665,2665,0
20230727,152700,5974219080,2665,2665,2665,2665,0
20230727,152600,5974219080,2665,2665,2665,2665,0
20230727,152500,5974219080,2665,2665,2665,2665,0
20230727,152400,5974219080,2665,2665,2665,2665,0
20230727,152300,5974219080,2665,2665,2665,2665,0
20230727,152200,5974219080,2665,2665,2665,2665,0
20230727,152100,5974219080,2665,2665,2665,2665,0
20230727,152000,5974219080,2665,2665,2665,2665,0
20230727,151900,5974219080,2665,2670,2670,2665,3804
20230727,151800,5964070830,2670,2670,2670,2670,6707
20230727,151700,5946163140,2670,2665,2680,2665,2591
20230727,151600,5939244945,2665,2660,2665,2655,6151
20230727,151500,5922884025,2665,2665,2665,2665,1173
20230727,151400,5919757980,2655,2665,2665,2655,719
20230727,151300,5917847195,2655,2655,2660,2655,2372
20230727,151200,5911546030,2655,2655,2660,2650,2752
20230727,151100,5904242805,2650,2650,2650,2650,2967
20230727,151000,5896380255,2645,2645,2650,2645,1996
20230727,150900,5891100785,2645,2645,2645,2645,5261
20230727,150800,5877185440,2645,2650,2655,2640,877
20230727,150700,5874866710,2650,2645,2650,2640,25213
20230727,150600,5808299710,2645,2655,2655,2645,536
20230727,150500,5806881730,2650,2645,2650,2640,4229
20230727,150400,5795688735,2645,2650,2650,2645,5342
20230727,150300,5781538945,2650,2655,2655,2650,7221
20230727,150200,5762399380,2670,2665,2670,2650,11372
20230727,150100,5732223945,2665,2670,2670,2665,5583
20230727,150000,5717322790,2670,2675,2680,2670,4570
20230727,145900,5705110880,2675,2675,2675,2675,2660
20230727,145800,5697995380,2675,2675,2675,2675,1
20230727,145700,5697992705,2670,2660,2670,2660,10150
20230727,145600,5670941580,2660,2665,2665,2660,1166
20230727,145500,5667839305,2665,2665,2665,2665,56
20230727,145400,5667690065,2665,2665,2665,2660,3938
20230727,145300,5657204395,2665,2670,2670,2665,611
20230727,145200,5655575710,2665,2670,2670,2665,1018
20230727,145100,5652857860,2670,2670,2670,2670,3747
20230727,145000,5642853370,2670,2665,2670,2665,353
20230727,144900,5641912360,2665,2675,2675,2665,7269
20230727,144800,5622487585,2675,2675,2675,2675,16
20230727,144700,5622444785,2675,2680,2680,2675,456
20230727,144600,5621224935,2685,2670,2685,2670,5321
20230727,144500,5606963200,2670,2665,2670,2665,2194
20230727,144400,5601106500,2670,2700,2700,2665,21911
20230727,144300,5542379145,2685,2690,2705,2680,10953
20230727,144200,5512877600,2690,2680,2690,2675,3648
20230727,144100,5503101080,2680,2690,2690,2680,214
20230727,144000,5502527430,2675,2675,2695,2675,3424
20230727,143900,5493350910,2675,2675,2675,2670,873
20230727,143800,5491015640,2675,2675,2675,2675,100
20230727,143700,5490748140,2670,2670,2670,2670,0
20230727,143600,5490748140,2670,2675,2680,2670,768
20230727,143500,5488696810,2675,2670,2680,2670,7182
20230727,143400,5469490445,2670,2660,2670,2660,17745
20230727,143300,5422204400,2665,2665,2665,2665,2053
20230727,143200,5416733155,2675,2675,2675,2675,0
20230727,143100,5416733155,2675,2675,2675,2675,36
20230727,143000,5416636855,2675,2675,2675,2675,155
20230727,142900,5416222230,2670,2670,2670,2670,4870
20230727,142800,5403219330,2670,2675,2675,2670,444
20230727,142700,5402031735,2670,2675,2675,2670,1144
20230727,142600,5398976575,2675,2675,2675,2675,52
20230727,142500,5398837475,2675,2680,2680,2675,107
20230727,142400,5398551215,2680,2680,2680,2680,71
20230727,142300,5398360935,2680,2675,2680,2675,141
20230727,142200,5397983745,2690,2690,2690,2690,714
20230727,142100,5396063085,2675,2680,2690,2675,4925
20230727,142000,5382867325,2690,2690,2700,2690,10914
20230727,141900,5353508565,2690,2690,2695,2690,7030
20230727,141800,5334589915,2690,2685,2690,2685,9837
20230727,141700,5308167105,2690,2690,2690,2690,1096
20230727,141600,5305218865,2700,2700,2700,2700,1
20230727,141500,5305216165,2685,2685,2685,2685,20
20230727,141400,5305162465,2685,2685,2685,2685,10000
20230727,141300,5278312465,2685,2685,2685,2685,3874
20230727,141200,5267910775,2690,2685,2690,2685,607
20230727,141100,5266280445,2685,2700,2700,2685,5840
20230727,141000,5250589690,2695,2695,2695,2695,5
20230727,140900,5250576215,2695,2700,2710,2695,3419
20230727,140800,5241346945,2700,2705,2710,2700,1889
20230727,140700,5236246480,2705,2710,2710,2690,3802
20230727,140600,5226013065,2710,2720,2720,2710,57
20230727,140500,5225858375,2720,2720,2720,2720,130
20230727,140400,5225504775,2720,2705,2720,2705,11557
20230727,140300,5194194325,2690,2690,2700,2685,9294
20230727,140200,5169180270,2685,2680,2695,2680,5309
20230727,140100,5154932030,2695,2695,2695,2695,1
20230727,140000,5154929335,2695,2690,2695,2680,2606
20230727,135900,5147939190,2680,2680,2680,2680,1106
20230727,135800,5144975110,2690,2685,2690,2685,19
20230727,135700,5144924010,2685,2685,2685,2685,420
20230727,135600,5143796310,2685,2685,2685,2685,1000
20230727,135500,5141111310,2685,2680,2685,2680,11344
20230727,135400,5110703625,2670,2670,2670,2670,5
20230727,135300,5110690275,2680,2680,2680,2680,720
20230727,135200,5108760675,2680,2670,2680,2670,2587
20230727,135100,5101846480,2665,2670,2670,2655,6539
20230727,135000,5084464020,2670,2670,2670,2670,12
20230727,134900,5084431980,2675,2670,2675,2660,20593
20230727,134800,5029606585,2675,2675,2680,2670,1606
20230727,134700,5025317030,2670,2665,2670,2665,4559
20230727,134600,5013163535,2670,2675,2675,2670,6361
20230727,134500,4996153955,2675,2680,2680,2675,1230
20230727,134400,4992858705,2675,2675,2675,2675,738
20230727,134300,4990884555,2675,2675,2695,2675,10975
20230727,134200,4961496215,2675,2680,2680,2665,3151
20230727,134100,4953068285,2675,2670,2675,2670,670
20230727,134000,4951276575,2675,2670,2675,2665,339
20230727,133900,4950372985,2670,2670,2670,2670,288
20230727,133800,4949604025,2670,2670,2670,2670,543
20230727,133700,4948154215,2670,2670,2670,2670,0
20230727,133600,4948154215,2670,2665,2670,2665,2473
20230727,133500,4941553070,2670,2670,2670,2670,0
20230727,133400,4941553070,2670,2670,2670,2670,100
20230727,133300,4941286070,2675,2660,2675,2660,592
20230727,133200,4939704665,2655,2665,2665,2655,2724
20230727,133100,4932445255,2660,2660,2665,2660,4125
20230727,133000,4921472105,2665,2670,2670,2665,3594
20230727,132900,4911893720,2670,2670,2670,2670,0
20230727,132800,4911893720,2670,2665,2670,2665,165
20230727,132700,4911453245,2670,2665,2670,2660,740
20230727,132600,4909483280,2660,2670,2670,2660,1062
20230727,132500,4906648190,2670,2660,2675,2660,1332
20230727,132400,4903103465,2660,2650,2660,2650,769
20230727,132300,4901062290,2650,2650,2650,2645,2645
20230727,132200,4894057065,2650,2640,2650,2640,5374
20230727,132100,4879852195,2640,2645,2645,2640,832
20230727,132000,4877655700,2645,2645,2645,2645,1
20230727,131900,4877653055,2630,2635,2650,2630,7210
20230727,131800,4858665675,2635,2640,2640,2635,6996
20230727,131700,4840203155,2640,2650,2650,2640,5515
20230727,131600,4825612660,2650,2655,2655,2650,260
20230727,131500,4824923645,2655,2655,2655,2655,53
20230727,131400,4824782930,2650,2650,2650,2650,2939
20230727,131300,4816994580,2650,2650,2650,2650,68
20230727,131200,4816814380,2650,2650,2650,2650,1573
20230727,131100,4812645930,2650,2645,2650,2645,27
20230727,131000,4812574510,2645,2650,2655,2645,3679
20230727,130900,4802823955,2655,2660,2670,2655,5288
20230727,130800,4788773155,2660,2665,2670,2660,1475
20230727,130700,4784844455,2670,2670,2670,2670,19
20230727,130600,4784793725,2670,2670,2675,2670,1264
20230727,130500,4781414690,2675,2675,2675,2675,11
20230727,130400,4781385265,2675,2675,2675,2675,72
20230727,130300,4781192665,2685,2685,2685,2685,1000
20230727,130200,4778507665,2680,2680,2680,2680,2764
20230727,130100,4771100145,2680,2680,2680,2680,220
20230727,130000,4770510545,2680,2680,2685,2680,910
20230727,125900,4768069245,2680,2685,2685,2680,1092
20230727,125800,4765137435,2685,2685,2685,2685,148
20230727,125700,4764740055,2680,2680,2685,2680,1132
20230727,125600,4761703795,2680,2680,2680,2675,1999
20230727,125500,4756346930,2680,2670,2680,2665,2001
20230727,125400,4751014100,2675,2665,2675,2665,3933
20230727,125300,4740506120,2665,2670,2670,2665,1471
20230727,125200,4736585700,2670,2670,2670,2665,8540
20230727,125100,4713787245,2670,2670,2675,2670,163
20230727,125000,4713351780,2670,2675,2675,2670,51
20230727,124900,4713215360,2675,2675,2675,2675,57
20230727,124800,4713062885,2675,2675,2675,2675,1150
20230727,124700,4709986635,2670,2670,2670,2670,100
20230727,124600,4709719635,2670,2675,2675,2670,1780
20230727,124500,4704961785,2675,2680,2680,2675,1754
20230727,124400,4700264415,2680,2680,2680,2680,500
20230727,124300,4698924415,2675,2675,2675,2675,0
20230727,124200,4698924415,2675,2675,2675,2670,2029
20230727,124100,4693496870,2675,2675,2675,2675,0
20230727,124000,4693496870,2675,2675,2675,2675,5207
20230727,123900,4679568145,2675,2680,2680,2675,11
20230727,123800,4679538670,2680,2680,2680,2680,700
20230727,123700,4677662670,2680,2680,2680,2680,1
20230727,123600,4677659990,2680,2680,2680,2680,307
20230727,123500,4676837230,2670,2670,2675,2665,2269
20230727,123400,4670788260,2675,2670,2675,2660,1903
20230727,123300,4665718505,2675,2660,2675,2660,755
20230727,123200,4663708790,2660,2660,2660,2660,3
20230727,123100,4663700810,2660,2655,2680,2655,1200
20230727,123000,4660488405,2655,2660,2670,2655,8104
20230727,122900,4638918585,2655,2675,2675,2650,4170
20230727,122800,4627844580,2660,2670,2670,2660,1044
20230727,122700,4625063040,2670,2675,2675,2670,1093
20230727,122600,4622141765,2675,2670,2675,2670,2901
20230727,122500,4614388435,2670,2670,2670,2660,1696
20230727,122400,4609875775,2670,2660,2670,2660,1046
20230727,122300,4607083065,2665,2665,2665,2665,1313
20230727,122200,4603583920,2665,2665,2665,2665,3
20230727,122100,4603575925,2655,2660,2660,2655,8387
20230727,122000,4581287680,2660,2680,2680,2660,6581
20230727,121900,4563765705,2680,2680,2680,2680,50
20230727,121800,4563631705,2700,2695,2700,2695,11
20230727,121700,4563602035,2680,2670,2680,2670,553
20230727,121600,4562122790,2665,2680,2680,2665,2126
20230727,121500,4556455960,2680,2670,2680,2670,4570
20230727,121400,4544247260,2660,2665,2670,2660,4233
20230727,121300,4532975010,2670,2675,2675,2670,2103
20230727,121200,4527357825,2675,2685,2685,2675,9615
20230727,121100,4501603650,2685,2685,2685,2685,472
20230727,121000,4500336330,2685,2685,2695,2680,4216
20230727,120900,4489030410,2680,2685,2690,2680,5347
20230727,120800,4474682040,2685,2675,2685,2675,10778
20230727,120700,4445780505,2675,2685,2685,2675,8790
20230727,120600,4422223640,2685,2685,2685,2685,105
20230727,120500,4421941715,2695,2695,2695,2695,1377
20230727,120400,4418230700,2695,2695,2695,2695,0
20230727,120300,4418230700,2695,2685,2700,2685,3905
20230727,120200,4407744405,2685,2690,2690,2685,2251
20230727,120100,4401693640,2700,2695,2700,2695,21238
20230727,120000,4344449620,2690,2700,2710,2690,5681
20230727,115900,4329126895,2700,2705,2705,2700,3854
20230727,115800,4318713010,2720,2720,2725,2720,5395
20230727,115700,4304036160,2725,2725,2725,2725,0
20230727,115600,4304036160,2725,2720,2725,2720,6107
20230727,115500,4287399805,2720,2710,2720,2710,2609
20230727,115400,4280321265,2715,2715,2715,2715,0
20230727,115300,4280321265,2715,2715,2715,2715,810
20230727,115200,4278122115,2715,2695,2715,2695,9989
20230727,115100,4251131250,2690,2700,2700,2690,3933
20230727,115000,4240540705,2695,2695,2695,2695,61
20230727,114900,4240376310,2700,2700,2700,2700,0
20230727,114800,4240376310,2700,2700,2700,2700,1137
20230727,114700,4237306410,2705,2705,2705,2705,10
20230727,114600,4237279360,2705,2700,2705,2700,507
20230727,114500,4235910425,2705,2700,2705,2700,261
20230727,114400,4235205670,2700,2700,2700,2700,10
20230727,114300,4235178670,2700,2700,2700,2700,123
20230727,114200,4234846570,2700,2700,2700,2700,6
20230727,114100,4234830370,2705,2705,2705,2705,160
20230727,114000,4234397570,2705,2715,2715,2705,1203
20230727,113900,4231143035,2715,2715,2715,2715,1841
20230727,113800,4226144720,2715,2715,2715,2715,0
20230727,113700,4226144720,2715,2710,2720,2700,8335
20230727,113600,4203477945,2710,2705,2710,2705,1360
20230727,113500,4199794290,2705,2700,2705,2700,519
20230727,113400,4198392955,2700,2700,2700,2695,311
20230727,113300,4197553545,2695,2700,2700,2695,335
20230727,113200,4196649405,2700,2690,2700,2680,5928
20230727,113100,4180679590,2680,2690,2690,2680,396
20230727,113000,4179618050,2685,2690,2690,2685,2272
20230727,112900,4173506470,2690,2680,2690,2675,4163
20230727,112800,4162358595,2690,2685,2690,2680,494
20230727,112700,4161034615,2690,2700,2700,2680,15010
20230727,112600,4120722195,2700,2700,2705,2700,707
20230727,112500,4118810700,2700,2700,2700,2700,30
20230727,112400,4118729700,2705,2705,2705,2700,1520
20230727,112300,4114624600,2700,2710,2710,2700,526
20230727,112200,4113202560,2715,2715,2715,2715,40
20230727,112100,4113093960,2720,2690,2720,2690,1984
20230727,112000,4107742890,2690,2690,2690,2680,3797
20230727,111900,4097534520,2690,2695,2700,2690,1420
20230727,111800,4093713135,2700,2705,2705,2680,6008
20230727,111700,4077587945,2690,2700,2700,2690,1000
20230727,111600,4074893115,2705,2700,2705,2695,708
20230727,111500,4072984905,2715,2700,2725,2695,4893
20230727,111400,4059748640,2700,2700,2705,2700,3599
20230727,111300,4050029840,2705,2715,2715,2670,22937
20230727,111200,3988286985,2720,2720,2720,2720,502
20230727,111100,3986921545,2715,2715,2720,2715,3711
20230727,111000,3976837015,2715,2730,2730,2715,1987
20230727,110900,3971434450,2730,2730,2730,2730,200
20230727,110800,3970888450,2730,2730,2730,2725,70
20230727,110700,3970697630,2725,2725,2725,2725,26
20230727,110600,3970626780,2725,2725,2730,2725,1456
20230727,110500,3966658180,2730,2730,2730,2730,1574
20230727,110400,3962361160,2735,2735,2735,2735,1996
20230727,110300,3956902100,2730,2735,2735,2730,108
20230727,110200,3956606745,2730,2730,2735,2730,2270
20230727,110100,3950406530,2730,2725,2730,2725,700
20230727,110000,3948496530,2735,2735,2735,2730,755
20230727,105900,3946432675,2735,2745,2745,2735,70
20230727,105800,3946240565,2735,2740,2745,2735,2926
20230727,105700,3938234675,2740,2750,2755,2740,25337
20230727,105600,3868785325,2750,2760,2760,2750,503
20230727,105500,3867400790,2760,2730,2760,2730,16574
20230727,105400,3821882345,2730,2730,2735,2730,1030
20230727,105300,3819070310,2735,2735,2735,2735,1164
20230727,105200,3815886770,2735,2740,2740,2735,3800
20230727,105100,3805479490,2745,2740,2745,2740,845
20230727,105000,3803163740,2745,2745,2745,2745,1949
20230727,104900,3797813735,2745,2745,2750,2745,1258
20230727,104800,3794358340,2750,2745,2750,2745,3605
20230727,104700,3784457065,2750,2740,2750,2740,2998
20230727,104600,3776226775,2740,2740,2745,2740,879
20230727,104500,3773818155,2740,2735,2740,2735,2247
20230727,104400,3767666345,2735,2730,2735,2730,693
20230727,104300,3765774155,2730,2730,2730,2730,3215
20230727,104200,3756997205,2730,2735,2735,2730,107
20230727,104100,3756705060,2735,2730,2740,2730,12770
20230727,104000,3721788395,2730,2715,2730,2715,4008
20230727,103900,3710881260,2715,2715,2715,2715,1415
20230727,103800,3707039535,2720,2720,2720,2715,3629
20230727,103700,3697170945,2720,2730,2730,2720,314
20230727,103600,3696313865,2735,2730,2735,2730,4101
20230727,103500,3685118130,2730,2730,2730,2730,1331
20230727,103400,3681484500,2730,2720,2730,2720,229
20230727,103300,3680859610,2730,2730,2730,2730,1
20230727,103200,3680856880,2720,2720,2735,2720,2588
20230727,103100,3673793545,2725,2725,2730,2720,2276
20230727,103000,3667592265,2730,2730,2735,2725,2254
20230727,102900,3661438885,2730,2715,2730,2715,10833
20230727,102800,3631955840,2710,2725,2725,2710,1540
20230727,102700,3627779340,2725,2715,2725,2710,16747
20230727,102600,3582283025,2715,2690,2715,2690,15394
20230727,102500,3540597945,2685,2660,2685,2655,2813
20230727,102400,3533064745,2660,2685,2685,2650,6646
20230727,102300,3515338855,2680,2685,2685,2680,501
20230727,102200,3513996170,2680,2685,2685,2680,1925
20230727,102100,3508832165,2685,2685,2685,2675,4774
20230727,102000,3496014015,2685,2685,2685,2685,10762
20230727,101900,3467118045,2685,2690,2690,2680,9466
20230727,101800,3441706245,2685,2685,2690,2685,778
20230727,101700,3439614755,2690,2690,2690,2690,110
20230727,101600,3439318855,2685,2690,2695,2685,1358
20230727,101500,3435665880,2685,2690,2690,2685,1028
20230727,101400,3432905150,2680,2690,2690,2680,19
20230727,101300,3432854080,2690,2690,2690,2685,11769
20230727,101200,3401228805,2695,2695,2695,2685,4301
20230727,101100,3389671395,2695,2680,2695,2675,5833
20230727,101000,3374001055,2685,2690,2695,2685,11077
20230727,100900,3344184250,2690,2675,2690,2675,13570
20230727,100800,3307714885,2680,2680,2680,2675,1511
20230727,100700,3303672085,2675,2660,2675,2660,7476
20230727,100600,3283760000,2660,2645,2660,2645,7265
20230727,100500,3264499040,2630,2650,2650,2630,3523
20230727,100400,3255202100,2650,2660,2665,2600,62854
20230727,100300,3089560725,2655,2660,2660,2655,3888
20230727,100200,3079230455,2655,2665,2665,2655,4914
20230727,100100,3066159185,2665,2665,2665,2660,8022
20230727,100000,3044792810,2665,2665,2670,2665,1803
20230727,095900,3039985925,2665,2670,2670,2655,12430
20230727,095800,3006879590,2670,2675,2675,2670,2452
20230727,095700,3000327475,2685,2685,2685,2680,5874
20230727,095600,2984562655,2685,2690,2690,2685,139
20230727,095500,2984188835,2690,2690,2690,2690,1399
20230727,095400,2980425525,2690,2700,2700,2690,153
20230727,095300,2980013315,2700,2690,2700,2690,3981
20230727,095200,2969283495,2690,2710,2710,2685,3091
20230727,095100,2960964340,2710,2700,2710,2690,4153
20230727,095000,2949750555,2700,2670,2700,2670,39174
20230727,094900,2844604710,2680,2690,2695,2670,11752
20230727,094800,2813075490,2685,2690,2690,2685,6413
20230727,094700,2795824980,2685,2700,2700,2685,12229
20230727,094600,2762939640,2700,2715,2715,2695,35562
20230727,094500,2666849755,2720,2715,2720,2710,1406
20230727,094400,2663031310,2710,2725,2725,2710,4147
20230727,094300,2651787110,2710,2730,2730,2710,6378
20230727,094200,2634456615,2730,2730,2730,2720,4665
20230727,094100,2621761485,2730,2730,2730,2720,6490
20230727,094000,2604069675,2730,2745,2745,2725,11269
20230727,093900,2573275885,2735,2745,2745,2735,3356
20230727,093800,2564084495,2745,2755,2760,2745,3023
20230727,093700,2555764565,2755,2740,2755,2735,6311
20230727,093600,2538446260,2730,2735,2745,2725,17895
20230727,093500,2489558805,2735,2755,2755,2735,3134
20230727,093400,2480967535,2745,2745,2760,2740,5839
20230727,093300,2464952225,2740,2770,2770,2735,24006
20230727,093200,2398860665,2770,2780,2780,2765,2167
20230727,093100,2392862420,2765,2780,2780,2765,1217
20230727,093000,2389488100,2780,2780,2780,2765,8284
20230727,092900,2366524410,2780,2770,2780,2770,3504
20230727,092800,2356805430,2765,2765,2765,2760,7067
20230727,092700,2337268255,2765,2760,2770,2755,14014
20230727,092600,2298591475,2755,2760,2770,2755,6154
20230727,092500,2281616465,2770,2760,2770,2760,13046
20230727,092400,2245577130,2775,2770,2775,2760,22289
20230727,092300,2183948505,2770,2780,2790,2770,5551
20230727,092200,2168547895,2785,2785,2795,2780,9569
20230727,092100,2141895045,2785,2795,2800,2785,9417
20230727,092000,2115617200,2790,2780,2795,2780,14924
20230727,091900,2074037955,2765,2770,2785,2760,9635
20230727,091800,2047333700,2775,2775,2780,2770,909
20230727,091700,2044808040,2770,2805,2805,2760,15704
20230727,091600,2001131605,2790,2810,2820,2790,44927
20230727,091500,1875053270,2820,2800,2820,2800,31437
20230727,091400,1786740385,2800,2745,2800,2740,25158
20230727,091300,1717075355,2745,2740,2750,2720,2983
20230727,091200,1708901135,2745,2715,2745,2700,88170
20230727,091100,1469980440,2720,2745,2745,2720,10027
20230727,091000,1442587415,2740,2740,2750,2740,14669
20230727,090900,1402349325,2740,2780,2780,2740,34391
20230727,090800,1307215220,2780,2795,2795,2775,16416
20230727,090700,1261487400,2795,2810,2810,2775,44001
20230727,090600,1138711810,2810,2780,2825,2780,24039
20230727,090500,1071413350,2780,2835,2835,2760,47383
20230727,090400,939487395,2835,2795,2850,2750,124244
20230727,090300,589320475,2800,2735,2805,2725,55743
20230727,090200,434885460,2735,2715,2740,2710,80231
20230727,090100,216163455,2715,2680,2720,2680,60416
20230727,090000,52931640,2680,2635,2680,2635,19420