stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185700,7807456370,2880,2880,2880,2880,55567
20230728,185600,7807456370,2880,2880,2880,2880,0
20230728,185500,7807456370,2880,2880,2880,2880,0
20230728,185400,7807456370,2880,2880,2880,2880,0
20230728,185300,7807456370,2880,2880,2880,2880,0
20230728,185200,7807456370,2880,2880,2880,2880,0
20230728,185100,7807456370,2880,2880,2880,2880,0
20230728,185000,7807456370,2880,2880,2880,2880,0
20230728,184900,7807456370,2880,2880,2880,2880,0
20230728,184800,7807456370,2880,2880,2880,2880,0
20230728,184700,7807456370,2880,2880,2880,2880,0
20230728,184600,7807456370,2880,2880,2880,2880,0
20230728,184500,7807456370,2880,2880,2880,2880,0
20230728,184400,7807456370,2880,2880,2880,2880,0
20230728,184300,7807456370,2880,2880,2880,2880,0
20230728,184200,7807456370,2880,2880,2880,2880,0
20230728,184100,7807456370,2880,2880,2880,2880,0
20230728,184000,7807456370,2880,2880,2880,2880,0
20230728,183900,7807456370,2880,2880,2880,2880,0
20230728,183800,7807456370,2880,2880,2880,2880,0
20230728,183700,7807456370,2880,2880,2880,2880,0
20230728,183600,7807456370,2880,2880,2880,2880,0
20230728,183500,7807456370,2880,2880,2880,2880,0
20230728,183400,7807456370,2880,2880,2880,2880,0
20230728,183300,7807456370,2880,2880,2880,2880,0
20230728,183200,7807456370,2880,2880,2880,2880,0
20230728,183100,7807456370,2880,2880,2880,2880,0
20230728,183000,7807456370,2880,2880,2880,2880,0
20230728,182900,7807456370,2880,2880,2880,2880,0
20230728,182800,7807456370,2880,2880,2880,2880,0
20230728,182700,7807456370,2880,2880,2880,2880,55567
20230728,182600,7807456370,2880,2880,2880,2880,0
20230728,182500,7807456370,2880,2880,2880,2880,0
20230728,182400,7807456370,2880,2880,2880,2880,0
20230728,182300,7807456370,2880,2880,2880,2880,0
20230728,182200,7807456370,2880,2880,2880,2880,0
20230728,182100,7807456370,2880,2880,2880,2880,0
20230728,182000,7807456370,2880,2880,2880,2880,0
20230728,181900,7807456370,2880,2880,2880,2880,0
20230728,181800,7807456370,2880,2880,2880,2880,0
20230728,181700,7807456370,2880,2880,2880,2880,0
20230728,181600,7807456370,2880,2880,2880,2880,0
20230728,181500,7807456370,2880,2880,2880,2880,0
20230728,181400,7807456370,2880,2880,2880,2880,0
20230728,181300,7807456370,2880,2880,2880,2880,0
20230728,181200,7807456370,2880,2880,2880,2880,0
20230728,181100,7807456370,2880,2880,2880,2880,0
20230728,181000,7807456370,2880,2880,2880,2880,0
20230728,180900,7807456370,2880,2880,2880,2880,0
20230728,180800,7807456370,2880,2880,2880,2880,0
20230728,180700,7807456370,2880,2880,2880,2880,0
20230728,180600,7807456370,2880,2880,2880,2880,0
20230728,180500,7807456370,2880,2880,2880,2880,0
20230728,180400,7807456370,2880,2880,2880,2880,0
20230728,180300,7807456370,2880,2880,2880,2880,0
20230728,180200,7807456370,2880,2880,2880,2880,0
20230728,180100,7807456370,2880,2880,2880,2880,0
20230728,180000,7807456370,2880,2880,2880,2880,0
20230728,175900,7807456370,2880,2880,2880,2880,0
20230728,175800,7807456370,2880,2880,2880,2880,0
20230728,175700,7807456370,2880,2880,2880,2880,55567
20230728,175600,7807456370,2880,2880,2880,2880,0
20230728,175500,7807456370,2880,2880,2880,2880,0
20230728,175400,7807456370,2880,2880,2880,2880,0
20230728,175300,7807456370,2880,2880,2880,2880,0
20230728,175200,7807456370,2880,2880,2880,2880,0
20230728,175100,7807456370,2880,2880,2880,2880,0
20230728,175000,7807456370,2880,2880,2880,2880,0
20230728,174900,7807456370,2880,2880,2880,2880,0
20230728,174800,7807456370,2880,2880,2880,2880,0
20230728,174700,7807456370,2880,2880,2880,2880,0
20230728,174600,7807456370,2880,2880,2880,2880,0
20230728,174500,7807456370,2880,2880,2880,2880,0
20230728,174400,7807456370,2880,2880,2880,2880,0
20230728,174300,7807456370,2880,2880,2880,2880,0
20230728,174200,7807456370,2880,2880,2880,2880,0
20230728,174100,7807456370,2880,2880,2880,2880,0
20230728,174000,7807456370,2880,2880,2880,2880,0
20230728,173900,7807456370,2880,2880,2880,2880,0
20230728,173800,7807456370,2880,2880,2880,2880,0
20230728,173700,7807456370,2880,2880,2880,2880,0
20230728,173600,7807456370,2880,2880,2880,2880,0
20230728,173500,7807456370,2880,2880,2880,2880,0
20230728,173400,7807456370,2880,2880,2880,2880,0
20230728,173300,7807456370,2880,2880,2880,2880,0
20230728,173200,7807456370,2880,2880,2880,2880,0
20230728,173100,7807456370,2880,2880,2880,2880,0
20230728,173000,7807456370,2880,2880,2880,2880,0
20230728,172900,7807456370,2880,2880,2880,2880,0
20230728,172800,7807456370,2880,2880,2880,2880,0
20230728,172700,7807456370,2880,2880,2880,2880,55567
20230728,172600,7807456370,2880,2880,2880,2880,0
20230728,172500,7807456370,2880,2880,2880,2880,0
20230728,172400,7807456370,2880,2880,2880,2880,0
20230728,172300,7807456370,2880,2880,2880,2880,0
20230728,172200,7807456370,2880,2880,2880,2880,0
20230728,172100,7807456370,2880,2880,2880,2880,0
20230728,172000,7807456370,2880,2880,2880,2880,0
20230728,171900,7807456370,2880,2880,2880,2880,0
20230728,171800,7807456370,2880,2880,2880,2880,0
20230728,171700,7807456370,2880,2880,2880,2880,0
20230728,171600,7807456370,2880,2880,2880,2880,0
20230728,171500,7807456370,2880,2880,2880,2880,0
20230728,171400,7807456370,2880,2880,2880,2880,0
20230728,171300,7807456370,2880,2880,2880,2880,0
20230728,171200,7807456370,2880,2880,2880,2880,0
20230728,171100,7807456370,2880,2880,2880,2880,0
20230728,171000,7807456370,2880,2880,2880,2880,0
20230728,170900,7807456370,2880,2880,2880,2880,0
20230728,170800,7807456370,2880,2880,2880,2880,0
20230728,170700,7807456370,2880,2880,2880,2880,0
20230728,170600,7807456370,2880,2880,2880,2880,0
20230728,170500,7807456370,2880,2880,2880,2880,0
20230728,170400,7807456370,2880,2880,2880,2880,0
20230728,170300,7807456370,2880,2880,2880,2880,0
20230728,170200,7807456370,2880,2880,2880,2880,0
20230728,170100,7807456370,2880,2880,2880,2880,0
20230728,170000,7807456370,2880,2880,2880,2880,0
20230728,165900,7807456370,2880,2880,2880,2880,0
20230728,165800,7807456370,2880,2880,2880,2880,0
20230728,165700,7807456370,2880,2880,2880,2880,55567
20230728,165600,7807456370,2880,2880,2880,2880,0
20230728,165500,7807456370,2880,2880,2880,2880,0
20230728,165400,7807456370,2880,2880,2880,2880,0
20230728,165300,7807456370,2880,2880,2880,2880,0
20230728,165200,7807456370,2880,2880,2880,2880,0
20230728,165100,7807456370,2880,2880,2880,2880,0
20230728,165000,7807456370,2880,2880,2880,2880,0
20230728,164900,7807456370,2880,2880,2880,2880,0
20230728,164800,7807456370,2880,2880,2880,2880,0
20230728,164700,7807456370,2880,2880,2880,2880,0
20230728,164600,7807456370,2880,2880,2880,2880,0
20230728,164500,7807456370,2880,2880,2880,2880,0
20230728,164400,7807456370,2880,2880,2880,2880,0
20230728,164300,7807456370,2880,2880,2880,2880,0
20230728,164200,7807456370,2880,2880,2880,2880,0
20230728,164100,7807456370,2880,2880,2880,2880,0
20230728,164000,7807456370,2880,2880,2880,2880,0
20230728,163900,7807456370,2880,2880,2880,2880,0
20230728,163800,7807456370,2880,2880,2880,2880,0
20230728,163700,7807456370,2880,2880,2880,2880,0
20230728,163600,7807456370,2880,2880,2880,2880,0
20230728,163500,7807456370,2880,2880,2880,2880,0
20230728,163400,7807456370,2880,2880,2880,2880,0
20230728,163300,7807456370,2880,2880,2880,2880,0
20230728,163200,7807456370,2880,2880,2880,2880,0
20230728,163100,7807456370,2880,2880,2880,2880,0
20230728,163000,7807456370,2880,2880,2880,2880,0
20230728,162900,7807456370,2880,2880,2880,2880,0
20230728,162800,7807456370,2880,2880,2880,2880,0
20230728,162700,7807456370,2880,2880,2880,2880,55567
20230728,162600,7807456370,2880,2880,2880,2880,0
20230728,162500,7807456370,2880,2880,2880,2880,0
20230728,162400,7807456370,2880,2880,2880,2880,0
20230728,162300,7807456370,2880,2880,2880,2880,0
20230728,162200,7807456370,2880,2880,2880,2880,0
20230728,162100,7807456370,2880,2880,2880,2880,0
20230728,162000,7807456370,2880,2880,2880,2880,0
20230728,161900,7807456370,2880,2880,2880,2880,0
20230728,161800,7807456370,2880,2880,2880,2880,0
20230728,161700,7807456370,2880,2880,2880,2880,0
20230728,161600,7807456370,2880,2880,2880,2880,0
20230728,161500,7807456370,2880,2880,2880,2880,0
20230728,161400,7807456370,2880,2880,2880,2880,0
20230728,161300,7807456370,2880,2880,2880,2880,0
20230728,161200,7807456370,2880,2880,2880,2880,0
20230728,161100,7807456370,2880,2880,2880,2880,0
20230728,161000,7807456370,2880,2880,2880,2880,0
20230728,160900,7807456370,2880,2880,2880,2880,0
20230728,160800,7807456370,2880,2880,2880,2880,0
20230728,160700,7807456370,2880,2880,2880,2880,0
20230728,160600,7807456370,2880,2880,2880,2880,0
20230728,160500,7807456370,2880,2880,2880,2880,0
20230728,160400,7807456370,2880,2880,2880,2880,0
20230728,160300,7807456370,2880,2880,2880,2880,0
20230728,160200,7807456370,2880,2880,2880,2880,0
20230728,160100,7807456370,2880,2880,2880,2880,0
20230728,160000,7807456370,2880,2880,2880,2880,0
20230728,155900,7807456370,2880,2880,2880,2880,0
20230728,155800,7807456370,2880,2880,2880,2880,0
20230728,155700,7807456370,2880,2880,2880,2880,55567
20230728,155600,7807456370,2880,2880,2880,2880,0
20230728,155500,7807456370,2880,2880,2880,2880,0
20230728,155400,7807456370,2880,2880,2880,2880,0
20230728,155300,7807456370,2880,2880,2880,2880,0
20230728,155200,7807456370,2880,2880,2880,2880,0
20230728,155100,7807456370,2880,2880,2880,2880,0
20230728,155000,7807456370,2880,2880,2880,2880,0
20230728,154900,7807456370,2880,2880,2880,2880,0
20230728,154800,7807456370,2880,2880,2880,2880,0
20230728,154700,7807456370,2880,2880,2880,2880,0
20230728,154600,7807456370,2880,2880,2880,2880,0
20230728,154500,7807456370,2880,2880,2880,2880,0
20230728,154400,7807456370,2880,2880,2880,2880,0
20230728,154300,7807456370,2880,2880,2880,2880,0
20230728,154200,7807456370,2880,2880,2880,2880,0
20230728,154100,7807456370,2880,2880,2880,2880,0
20230728,154000,7807456370,2880,2880,2880,2880,0
20230728,153900,7807456370,2880,2880,2880,2880,0
20230728,153800,7807456370,2880,2880,2880,2880,0
20230728,153700,7807456370,2880,2880,2880,2880,0
20230728,153600,7807456370,2880,2880,2880,2880,0
20230728,153500,7807456370,2880,2880,2880,2880,0
20230728,153400,7807456370,2880,2880,2880,2880,0
20230728,153300,7807456370,2880,2880,2880,2880,0
20230728,153200,7807456370,2880,2880,2880,2880,0
20230728,153100,7807456370,2880,2880,2880,2880,0
20230728,153000,7807456370,2880,2880,2880,2880,55567
20230728,152900,7647423410,2865,2865,2865,2865,0
20230728,152800,7647423410,2865,2865,2865,2865,0
20230728,152700,7647423410,2865,2865,2865,2865,0
20230728,152600,7647423410,2865,2865,2865,2865,0
20230728,152500,7647423410,2865,2865,2865,2865,0
20230728,152400,7647423410,2865,2865,2865,2865,0
20230728,152300,7647423410,2865,2865,2865,2865,0
20230728,152200,7647423410,2865,2865,2865,2865,0
20230728,152100,7647423410,2865,2865,2865,2865,0
20230728,152000,7647423410,2865,2865,2865,2865,0
20230728,151900,7647423410,2865,2865,2870,2860,7738
20230728,151800,7625247945,2860,2870,2870,2860,3000
20230728,151700,7616661240,2865,2860,2865,2860,1521
20230728,151600,7612303700,2855,2860,2870,2855,4181
20230728,151500,7600333130,2865,2860,2865,2860,8272
20230728,151400,7576674290,2865,2870,2875,2865,11188
20230728,151300,7544605620,2870,2870,2870,2870,2074
20230728,151200,7538653240,2870,2865,2870,2860,2166
20230728,151100,7532453490,2865,2865,2870,2865,774
20230728,151000,7530234680,2870,2865,2870,2865,484
20230728,150900,7528845790,2870,2855,2870,2855,501
20230728,150800,7527409230,2855,2860,2860,2855,1194
20230728,150700,7523996900,2860,2870,2870,2860,7380
20230728,150600,7502862970,2870,2870,2870,2865,687
20230728,150500,7500891380,2870,2865,2870,2865,3169
20230728,150400,7491796865,2860,2860,2860,2855,1145
20230728,150300,7488522170,2860,2855,2860,2850,4309
20230728,150200,7476209985,2855,2850,2855,2850,738
20230728,150100,7474103010,2850,2850,2850,2850,610
20230728,150000,7472364510,2850,2840,2850,2840,10383
20230728,145900,7442869970,2840,2840,2840,2835,2111
20230728,145800,7436874755,2840,2835,2840,2830,2450
20230728,145700,7429921985,2830,2840,2840,2830,3570
20230728,145600,7419812330,2840,2835,2840,2835,1000
20230728,145500,7416975830,2835,2840,2840,2830,1908
20230728,145400,7411572220,2840,2840,2840,2830,2463
20230728,145300,7404585050,2835,2840,2840,2835,6466
20230728,145200,7386237330,2840,2835,2840,2835,7049
20230728,145100,7366218175,2835,2830,2835,2830,4049
20230728,145000,7354756945,2835,2835,2835,2830,1265
20230728,144900,7351174595,2835,2835,2840,2835,723
20230728,144800,7349124885,2840,2845,2845,2840,4202
20230728,144700,7337190705,2840,2835,2840,2835,4928
20230728,144600,7323196435,2840,2840,2845,2840,4459
20230728,144500,7310532650,2840,2830,2840,2830,3800
20230728,144400,7299777675,2840,2835,2840,2830,413
20230728,144300,7298607975,2835,2835,2835,2835,1014
20230728,144200,7295733285,2830,2840,2840,2830,2795
20230728,144100,7287812645,2840,2835,2840,2835,1177
20230728,144000,7284474965,2835,2840,2840,2835,3333
20230728,143900,7275020935,2840,2825,2840,2825,5229
20230728,143800,7260172025,2830,2825,2840,2825,7413
20230728,143700,7239194765,2825,2830,2830,2825,5125
20230728,143600,7224694380,2830,2850,2850,2830,2987
20230728,143500,7216222160,2830,2840,2855,2830,6019
20230728,143400,7199135910,2835,2855,2855,2835,15773
20230728,143300,7154311035,2860,2855,2860,2855,276
20230728,143200,7153522055,2865,2865,2865,2850,698
20230728,143100,7151525405,2850,2860,2860,2850,9292
20230728,143000,7125035375,2865,2870,2870,2865,4960
20230728,142900,7110823830,2870,2880,2880,2870,11497
20230728,142800,7077722680,2880,2880,2885,2880,3187
20230728,142700,7068532755,2885,2880,2885,2875,3489
20230728,142600,7058498575,2880,2880,2880,2870,5405
20230728,142500,7042934175,2870,2875,2880,2870,5443
20230728,142400,7027280235,2885,2865,2885,2865,13170
20230728,142300,6989346275,2865,2875,2875,2865,5233
20230728,142200,6974328230,2870,2875,2875,2870,6897
20230728,142100,6954514355,2875,2870,2875,2870,212
20230728,142000,6953905630,2870,2865,2875,2865,4245
20230728,141900,6941725740,2860,2855,2860,2855,568
20230728,141800,6940101300,2860,2860,2860,2855,5450
20230728,141700,6924521240,2870,2860,2870,2860,1638
20230728,141600,6919836255,2870,2860,2870,2860,3014
20230728,141500,6911206275,2860,2860,2865,2860,969
20230728,141400,6908434910,2860,2860,2860,2860,125
20230728,141300,6908077410,2860,2850,2860,2850,1116
20230728,141200,6904888435,2850,2845,2855,2840,3326
20230728,141100,6895410420,2840,2850,2850,2840,3857
20230728,141000,6884433145,2850,2860,2860,2850,10258
20230728,140900,6855147830,2860,2870,2870,2860,2333
20230728,140800,6848474390,2875,2870,2875,2865,2243
20230728,140700,6842041715,2870,2875,2875,2870,931
20230728,140600,6839365215,2870,2870,2870,2870,0
20230728,140500,6839365215,2870,2880,2880,2870,64
20230728,140400,6839181515,2870,2875,2880,2870,4445
20230728,140300,6826422005,2875,2880,2880,2875,8051
20230728,140200,6803250275,2880,2880,2880,2880,17200
20230728,140100,6753714275,2880,2885,2885,2880,5979
20230728,140000,6736490755,2885,2885,2885,2885,1777
20230728,135900,6731364110,2880,2885,2885,2880,421
20230728,135800,6730150960,2885,2885,2885,2880,646
20230728,135700,6728290465,2880,2880,2880,2875,1300
20230728,135600,6724546950,2880,2885,2885,2880,1116
20230728,135500,6721327850,2885,2885,2885,2880,960
20230728,135400,6718561395,2885,2885,2885,2885,2507
20230728,135300,6711328700,2885,2880,2885,2880,2173
20230728,135200,6705070360,2880,2885,2885,2880,655
20230728,135100,6703181200,2885,2885,2885,2885,23
20230728,135000,6703114845,2885,2885,2885,2885,736
20230728,134900,6700991485,2885,2885,2885,2885,1020
20230728,134800,6698048785,2885,2880,2885,2875,1592
20230728,134700,6693466735,2875,2885,2890,2870,6076
20230728,134600,6675968330,2885,2885,2885,2885,1032
20230728,134500,6672991010,2885,2885,2885,2880,1395
20230728,134400,6668969850,2880,2890,2895,2880,1297
20230728,134300,6665222465,2885,2885,2890,2880,1500
20230728,134200,6660891930,2885,2890,2890,2885,1542
20230728,134100,6656438160,2890,2845,2890,2845,27015
20230728,134000,6578927400,2845,2865,2865,2845,4625
20230728,133900,6565720135,2865,2865,2865,2855,57
20230728,133800,6565556930,2870,2870,2870,2855,5175
20230728,133700,6550707965,2870,2870,2870,2870,164
20230728,133600,6550237285,2870,2850,2870,2850,7079
20230728,133500,6529967905,2850,2840,2850,2840,3014
20230728,133400,6521392595,2825,2830,2835,2825,6367
20230728,133300,6503396015,2840,2825,2840,2825,1639
20230728,133200,6498745925,2835,2840,2840,2820,3874
20230728,133100,6487766740,2840,2845,2845,2835,1570
20230728,133000,6483307145,2845,2850,2850,2810,37418
20230728,132900,6377773445,2845,2855,2855,2845,220
20230728,132800,6377145445,2850,2845,2850,2845,2559
20230728,132700,6369864235,2845,2840,2850,2835,395
20230728,132600,6368742350,2835,2850,2850,2835,5481
20230728,132500,6353175945,2850,2845,2850,2840,2195
20230728,132400,6346933760,2850,2855,2855,2850,35000
20230728,132300,6247176165,2855,2865,2865,2855,109
20230728,132200,6246864900,2865,2855,2865,2850,6005
20230728,132100,6229725360,2855,2855,2870,2855,2252
20230728,132000,6223273630,2855,2855,2855,2855,1641
20230728,131900,6218588575,2855,2860,2860,2855,373
20230728,131800,6217521800,2860,2865,2865,2860,2471
20230728,131700,6210449235,2865,2860,2865,2860,1248
20230728,131600,6206877000,2860,2850,2860,2850,17789
20230728,131500,6156160915,2855,2860,2860,2850,18640
20230728,131400,6102980170,2860,2865,2870,2860,3460
20230728,131300,6093079860,2860,2865,2870,2860,8012
20230728,131200,6070131635,2870,2870,2870,2865,2991
20230728,131100,6061550295,2870,2875,2875,2870,10235
20230728,131000,6032171430,2870,2870,2870,2870,291
20230728,130900,6031336260,2870,2875,2875,2870,522
20230728,130800,6029837830,2880,2875,2880,2875,2937
20230728,130700,6021393805,2875,2880,2880,2875,6671
20230728,130600,6002192475,2885,2885,2890,2885,2841
20230728,130500,5993994890,2890,2890,2890,2885,571
20230728,130400,5992344705,2890,2885,2890,2885,1437
20230728,130300,5988196840,2890,2890,2890,2890,574
20230728,130200,5986537980,2890,2895,2895,2885,5413
20230728,130100,5970875930,2895,2905,2910,2890,6563
20230728,130000,5951858105,2905,2905,2905,2905,962
20230728,125900,5949063495,2900,2900,2900,2900,1282
20230728,125800,5945345695,2900,2900,2900,2900,375
20230728,125700,5944258195,2900,2900,2900,2890,5143
20230728,125600,5929394705,2900,2895,2900,2890,1655
20230728,125500,5924601885,2900,2895,2900,2895,2870
20230728,125400,5916279135,2895,2910,2910,2895,5284
20230728,125300,5900954290,2915,2905,2915,2905,3089
20230728,125200,5891953365,2910,2895,2910,2895,480
20230728,125100,5890558180,2895,2895,2895,2885,727
20230728,125000,5888456125,2885,2885,2920,2880,7262
20230728,124900,5867399850,2880,2880,2880,2875,1565
20230728,124800,5862893180,2875,2875,2875,2875,0
20230728,124700,5862893180,2875,2875,2875,2875,2762
20230728,124600,5854952430,2875,2880,2880,2870,936
20230728,124500,5852262325,2880,2875,2880,2870,4619
20230728,124400,5838995575,2875,2875,2880,2875,1778
20230728,124300,5833883755,2875,2875,2875,2875,440
20230728,124200,5832618755,2875,2875,2875,2875,748
20230728,124100,5830468255,2875,2875,2875,2870,6453
20230728,124000,5811916380,2875,2870,2875,2865,3011
20230728,123900,5803269995,2870,2870,2870,2865,245
20230728,123800,5802568040,2865,2875,2875,2865,76
20230728,123700,5802350290,2870,2865,2875,2865,573
20230728,123600,5800706025,2865,2865,2865,2860,1029
20230728,123500,5797761595,2870,2870,2870,2860,5440
20230728,123400,5782162090,2870,2870,2875,2870,267
20230728,123300,5781395480,2875,2875,2875,2875,293
20230728,123200,5780553105,2875,2880,2880,2875,250
20230728,123100,5779834300,2870,2870,2875,2870,444
20230728,123000,5778559770,2870,2875,2875,2870,1637
20230728,122900,5773856645,2875,2880,2890,2865,4486
20230728,122800,5760964270,2865,2860,2885,2855,12759
20230728,122700,5724491535,2855,2880,2880,2850,30411
20230728,122600,5637418040,2880,2900,2900,2880,16648
20230728,122500,5589396725,2900,2895,2900,2895,1133
20230728,122400,5586116685,2900,2900,2900,2895,1883
20230728,122300,5580661565,2900,2910,2910,2900,661
20230728,122200,5578742805,2910,2910,2910,2910,2373
20230728,122100,5571837375,2915,2910,2915,2895,7961
20230728,122000,5548714070,2910,2910,2910,2900,12856
20230728,121900,5511318180,2910,2905,2910,2900,1293
20230728,121800,5507562470,2905,2910,2910,2905,201
20230728,121700,5506978560,2905,2900,2910,2895,821
20230728,121600,5504595490,2895,2910,2910,2895,30
20230728,121500,5504508490,2910,2920,2920,2900,5002
20230728,121400,5489969050,2920,2920,2920,2905,3033
20230728,121300,5481121865,2915,2915,2915,2915,1218
20230728,121200,5477571395,2910,2910,2910,2905,3338
20230728,121100,5467858715,2905,2905,2915,2905,5483
20230728,121000,5451928830,2915,2905,2915,2905,1471
20230728,120900,5447647595,2900,2910,2910,2900,4357
20230728,120800,5434985845,2910,2920,2920,2905,7446
20230728,120700,5413315560,2920,2920,2920,2915,4278
20230728,120600,5400833865,2920,2920,2920,2915,624
20230728,120500,5399014285,2925,2925,2930,2910,11946
20230728,120400,5364051205,2920,2915,2930,2915,1677
20230728,120300,5359154860,2915,2895,2915,2895,19779
20230728,120200,5301700790,2895,2900,2905,2895,3691
20230728,120100,5290992400,2900,2900,2905,2900,75
20230728,120000,5290774645,2900,2905,2905,2895,8828
20230728,115900,5265150805,2905,2905,2910,2905,8959
20230728,115800,5239124655,2905,2910,2910,2900,1336
20230728,115700,5235244075,2900,2905,2910,2900,6419
20230728,115600,5216608900,2905,2910,2910,2905,7026
20230728,115500,5196180115,2910,2920,2920,2910,16035
20230728,115400,5149459890,2920,2920,2920,2910,5380
20230728,115300,5133772265,2915,2910,2915,2905,5627
20230728,115200,5117399120,2910,2930,2940,2905,30877
20230728,115100,5027206065,2910,2955,2955,2910,78850
20230728,115000,4794673690,2925,2925,2925,2925,0
20230728,114900,4794673690,2925,2925,2925,2925,8350
20230728,114800,4770249940,2925,2925,2925,2910,6842
20230728,114700,4750268430,2920,2915,2920,2915,27176
20230728,114600,4670939365,2910,2910,2915,2905,10831
20230728,114500,4639409865,2910,2880,2915,2880,59584
20230728,114400,4466712065,2885,2885,2890,2880,1643
20230728,114300,4461979945,2885,2880,2885,2880,1738
20230728,114200,4456974005,2890,2880,2890,2880,2174
20230728,114100,4450693315,2880,2885,2890,2880,792
20230728,114000,4448410095,2885,2885,2885,2885,1869
20230728,113900,4443018030,2885,2885,2890,2885,2210
20230728,113800,4436633130,2880,2895,2895,2880,9766
20230728,113700,4408419775,2895,2895,2895,2890,1513
20230728,113600,4404039865,2895,2895,2900,2895,8609
20230728,113500,4379116060,2895,2895,2900,2895,5762
20230728,113400,4362434830,2890,2895,2895,2890,3238
20230728,113300,4353076820,2890,2885,2890,2885,4236
20230728,113200,4340841565,2885,2885,2890,2885,2542
20230728,113100,4333502150,2885,2885,2890,2885,1369
20230728,113000,4329552085,2885,2875,2885,2875,2423
20230728,112900,4322582010,2880,2875,2880,2870,4980
20230728,112800,4308249465,2875,2875,2875,2875,711
20230728,112700,4306205340,2875,2880,2880,2875,2949
20230728,112600,4297726890,2880,2865,2880,2865,76
20230728,112500,4297508780,2865,2880,2885,2865,5183
20230728,112400,4282614235,2880,2870,2880,2870,9745
20230728,112300,4254591705,2870,2870,2875,2870,2906
20230728,112200,4246248985,2865,2865,2870,2865,622
20230728,112100,4244465110,2865,2865,2870,2865,9065
20230728,112000,4218488620,2865,2860,2870,2855,15750
20230728,111900,4173448815,2860,2875,2875,2860,5762
20230728,111800,4156927190,2865,2870,2880,2865,5338
20230728,111700,4141608220,2880,2875,2880,2875,8207
20230728,111600,4117999495,2875,2880,2880,2875,1495
20230728,111500,4113700015,2880,2875,2880,2875,1558
20230728,111400,4109216130,2880,2875,2880,2875,220
20230728,111300,4108582555,2875,2880,2885,2875,2006
20230728,111200,4102810935,2880,2870,2880,2870,912
20230728,111100,4100186285,2870,2865,2870,2865,681
20230728,111000,4098235215,2870,2860,2870,2860,6719
20230728,110900,4078967560,2860,2870,2870,2860,18272
20230728,110800,4026689990,2865,2870,2870,2865,2641
20230728,110700,4019121950,2870,2875,2880,2865,4986
20230728,110600,4004803970,2875,2880,2890,2875,27740
20230728,110500,3924999820,2880,2890,2895,2875,11030
20230728,110400,3893194070,2885,2885,2895,2875,22600
20230728,110300,3828045545,2890,2900,2900,2885,22813
20230728,110200,3762175415,2900,2885,2905,2885,39068
20230728,110100,3649043435,2880,2905,2910,2880,35509
20230728,110000,3546116030,2910,2905,2915,2900,11921
20230728,105900,3511478000,2905,2900,2905,2890,38877
20230728,105800,3398703425,2900,2880,2900,2880,45429
20230728,105700,3267463705,2875,2865,2875,2860,21974
20230728,105600,3204398040,2860,2865,2865,2860,3004
20230728,105500,3195799910,2860,2865,2865,2860,4519
20230728,105400,3182858185,2865,2860,2865,2855,7125
20230728,105300,3162465195,2860,2860,2865,2860,6315
20230728,105200,3144396545,2865,2860,2865,2850,15772
20230728,105100,3099305235,2860,2855,2860,2850,22706
20230728,105000,3034435890,2855,2845,2855,2845,9190
20230728,104900,3008245145,2845,2845,2845,2830,2766
20230728,104800,3000377680,2850,2850,2860,2845,9171
20230728,104700,2974251505,2855,2845,2855,2845,1279
20230728,104600,2970611320,2845,2840,2860,2840,35492
20230728,104500,2869434645,2840,2830,2840,2830,250
20230728,104400,2868725015,2830,2845,2845,2825,7275
20230728,104300,2848089570,2845,2825,2845,2825,7848
20230728,104200,2825836305,2830,2825,2830,2825,3746
20230728,104100,2815253505,2820,2820,2820,2815,2622
20230728,104000,2807859495,2815,2805,2815,2805,1392
20230728,103900,2803941750,2810,2805,2810,2800,2900
20230728,103800,2795817370,2805,2810,2815,2805,4251
20230728,103700,2783881625,2810,2810,2810,2805,2327
20230728,103600,2777351575,2805,2815,2815,2805,10036
20230728,103500,2749171615,2815,2810,2815,2810,2658
20230728,103400,2741690625,2805,2815,2815,2805,4018
20230728,103300,2730381290,2815,2835,2835,2815,18133
20230728,103200,2679168535,2835,2840,2845,2830,10548
20230728,103100,2649264000,2830,2840,2845,2830,14654
20230728,103000,2607726340,2840,2840,2850,2835,20945
20230728,102900,2548158130,2835,2835,2845,2830,28066
20230728,102800,2468457235,2835,2830,2835,2825,17111
20230728,102700,2420026505,2830,2820,2830,2820,6640
20230728,102600,2401279670,2820,2820,2825,2820,12011
20230728,102500,2367358590,2825,2810,2825,2810,3722
20230728,102400,2356866045,2810,2800,2810,2800,15213
20230728,102300,2314149525,2800,2800,2800,2795,6091
20230728,102200,2297098625,2800,2805,2805,2800,11103
20230728,102100,2266005050,2800,2800,2800,2795,2494
20230728,102000,2259032785,2805,2805,2805,2800,2057
20230728,101900,2253270225,2805,2810,2810,2805,867
20230728,101800,2250834205,2810,2810,2810,2800,2902
20230728,101700,2242688795,2810,2800,2820,2795,8192
20230728,101600,2219681465,2805,2815,2815,2800,7690
20230728,101500,2198077840,2815,2805,2835,2805,16054
20230728,101400,2152802305,2810,2810,2810,2795,6449
20230728,101300,2134718290,2810,2830,2830,2810,10467
20230728,101200,2105223670,2830,2815,2830,2815,54518
20230728,101100,1951478085,2810,2805,2815,2800,10231
20230728,101000,1922754000,2805,2800,2805,2800,13780
20230728,100900,1884166270,2800,2800,2800,2795,11307
20230728,100800,1852519200,2800,2800,2800,2790,17241
20230728,100700,1804304980,2805,2805,2805,2790,32626
20230728,100600,1713078885,2795,2800,2805,2790,5952
20230728,100500,1696431360,2810,2810,2820,2800,14948
20230728,100400,1654433045,2815,2795,2820,2795,36347
20230728,100300,1552419535,2795,2775,2795,2775,10970
20230728,100200,1521849805,2775,2780,2785,2775,7595
20230728,100100,1500704855,2785,2780,2785,2775,7624
20230728,100000,1479529555,2775,2765,2780,2765,1605
20230728,095900,1475078655,2765,2780,2785,2765,5336
20230728,095800,1460296220,2780,2775,2785,2775,4026
20230728,095700,1449107025,2775,2795,2795,2775,7666
20230728,095600,1427780580,2795,2790,2800,2785,18479
20230728,095500,1376108400,2790,2790,2795,2780,7089
20230728,095400,1356316695,2795,2790,2795,2780,23028
20230728,095300,1292034490,2790,2765,2790,2765,37305
20230728,095200,1188246185,2765,2750,2765,2745,8631
20230728,095100,1164465895,2750,2760,2760,2750,10933
20230728,095000,1134358945,2755,2755,2765,2750,5364
20230728,094900,1119540370,2750,2760,2760,2745,1443
20230728,094800,1115562955,2760,2740,2765,2740,28502
20230728,094700,1036989055,2735,2735,2735,2735,116
20230728,094600,1036671795,2740,2745,2750,2740,4095
20230728,094500,1025443850,2745,2750,2750,2740,24528
20230728,094400,958236905,2750,2745,2755,2745,5247
20230728,094300,943821220,2740,2740,2740,2730,7964
20230728,094200,922038975,2740,2740,2740,2740,242
20230728,094100,921375895,2745,2740,2745,2740,1921
20230728,094000,916103295,2740,2740,2740,2740,1096
20230728,093900,913100255,2740,2730,2740,2725,2709
20230728,093800,905701700,2730,2735,2735,2730,1245
20230728,093700,902301790,2735,2735,2735,2730,1910
20230728,093600,897077970,2735,2745,2745,2735,2534
20230728,093500,890146310,2745,2745,2745,2730,9199
20230728,093400,864982340,2740,2750,2750,2740,3497
20230728,093300,855394570,2750,2755,2760,2745,4698
20230728,093200,842463240,2760,2745,2760,2745,7753
20230728,093100,821141995,2755,2740,2755,2740,15020
20230728,093000,779841785,2740,2735,2740,2735,1786
20230728,092900,774956775,2735,2730,2735,2730,1791
20230728,092800,770065175,2735,2735,2735,2735,55
20230728,092700,769914750,2735,2730,2735,2730,6466
20230728,092600,752262550,2735,2750,2750,2735,7035
20230728,092500,733003280,2750,2750,2750,2745,703
20230728,092400,731071195,2760,2745,2760,2745,5142
20230728,092300,716931540,2745,2730,2750,2720,6454
20230728,092200,699248900,2735,2730,2735,2725,8851
20230728,092100,675100640,2730,2740,2745,2730,2740
20230728,092000,667594040,2740,2740,2745,2735,4219
20230728,091900,656033355,2745,2740,2755,2740,15193
20230728,091800,614266375,2740,2725,2740,2720,1838
20230728,091700,609249700,2720,2725,2725,2715,2763
20230728,091600,601737975,2725,2745,2745,2725,7991
20230728,091500,579882030,2740,2740,2750,2735,8596
20230728,091400,556292420,2745,2755,2755,2740,8240
20230728,091300,533673580,2755,2755,2760,2755,15149
20230728,091200,491935500,2750,2720,2750,2720,11476
20230728,091100,460546975,2720,2735,2740,2720,5052
20230728,091000,446781620,2740,2745,2745,2710,11057
20230728,090900,416614460,2745,2745,2760,2740,3373
20230728,090800,407341795,2750,2780,2785,2745,20162
20230728,090700,351723340,2780,2715,2800,2715,45929
20230728,090600,224427005,2715,2695,2715,2695,3372
20230728,090500,215296735,2695,2695,2695,2695,998
20230728,090400,212607125,2695,2690,2700,2670,7192
20230728,090300,193279470,2685,2660,2685,2660,9692
20230728,090200,167427025,2660,2620,2660,2620,8135
20230728,090100,145901160,2620,2660,2665,2620,34065
20230728,090000,55595415,2660,2660,2695,2660,20884