stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190100,574493140,2435,2435,2435,2435,3225
20230728,190000,574493140,2435,2435,2435,2435,0
20230728,185900,574493140,2435,2435,2435,2435,0
20230728,185800,574493140,2435,2435,2435,2435,0
20230728,185700,574493140,2435,2435,2435,2435,0
20230728,185600,574493140,2435,2435,2435,2435,0
20230728,185500,574493140,2435,2435,2435,2435,0
20230728,185400,574493140,2435,2435,2435,2435,0
20230728,185300,574493140,2435,2435,2435,2435,0
20230728,185200,574493140,2435,2435,2435,2435,0
20230728,185100,574493140,2435,2435,2435,2435,0
20230728,185000,574493140,2435,2435,2435,2435,0
20230728,184900,574493140,2435,2435,2435,2435,0
20230728,184800,574493140,2435,2435,2435,2435,0
20230728,184700,574493140,2435,2435,2435,2435,0
20230728,184600,574493140,2435,2435,2435,2435,0
20230728,184500,574493140,2435,2435,2435,2435,0
20230728,184400,574493140,2435,2435,2435,2435,0
20230728,184300,574493140,2435,2435,2435,2435,0
20230728,184200,574493140,2435,2435,2435,2435,0
20230728,184100,574493140,2435,2435,2435,2435,0
20230728,184000,574493140,2435,2435,2435,2435,0
20230728,183900,574493140,2435,2435,2435,2435,0
20230728,183800,574493140,2435,2435,2435,2435,0
20230728,183700,574493140,2435,2435,2435,2435,0
20230728,183600,574493140,2435,2435,2435,2435,0
20230728,183500,574493140,2435,2435,2435,2435,0
20230728,183400,574493140,2435,2435,2435,2435,0
20230728,183300,574493140,2435,2435,2435,2435,0
20230728,183200,574493140,2435,2435,2435,2435,0
20230728,183100,574493140,2435,2435,2435,2435,3225
20230728,183000,574493140,2435,2435,2435,2435,0
20230728,182900,574493140,2435,2435,2435,2435,0
20230728,182800,574493140,2435,2435,2435,2435,0
20230728,182700,574493140,2435,2435,2435,2435,0
20230728,182600,574493140,2435,2435,2435,2435,0
20230728,182500,574493140,2435,2435,2435,2435,0
20230728,182400,574493140,2435,2435,2435,2435,0
20230728,182300,574493140,2435,2435,2435,2435,0
20230728,182200,574493140,2435,2435,2435,2435,0
20230728,182100,574493140,2435,2435,2435,2435,0
20230728,182000,574493140,2435,2435,2435,2435,0
20230728,181900,574493140,2435,2435,2435,2435,0
20230728,181800,574493140,2435,2435,2435,2435,0
20230728,181700,574493140,2435,2435,2435,2435,0
20230728,181600,574493140,2435,2435,2435,2435,0
20230728,181500,574493140,2435,2435,2435,2435,0
20230728,181400,574493140,2435,2435,2435,2435,0
20230728,181300,574493140,2435,2435,2435,2435,0
20230728,181200,574493140,2435,2435,2435,2435,0
20230728,181100,574493140,2435,2435,2435,2435,0
20230728,181000,574493140,2435,2435,2435,2435,0
20230728,180900,574493140,2435,2435,2435,2435,0
20230728,180800,574493140,2435,2435,2435,2435,0
20230728,180700,574493140,2435,2435,2435,2435,0
20230728,180600,574493140,2435,2435,2435,2435,0
20230728,180500,574493140,2435,2435,2435,2435,0
20230728,180400,574493140,2435,2435,2435,2435,0
20230728,180300,574493140,2435,2435,2435,2435,0
20230728,180200,574493140,2435,2435,2435,2435,0
20230728,180100,574493140,2435,2435,2435,2435,3225
20230728,180000,574493140,2435,2435,2435,2435,0
20230728,175900,574493140,2435,2435,2435,2435,0
20230728,175800,574493140,2435,2435,2435,2435,0
20230728,175700,574493140,2435,2435,2435,2435,0
20230728,175600,574493140,2435,2435,2435,2435,0
20230728,175500,574493140,2435,2435,2435,2435,0
20230728,175400,574493140,2435,2435,2435,2435,0
20230728,175300,574493140,2435,2435,2435,2435,0
20230728,175200,574493140,2435,2435,2435,2435,0
20230728,175100,574493140,2435,2435,2435,2435,0
20230728,175000,574493140,2435,2435,2435,2435,0
20230728,174900,574493140,2435,2435,2435,2435,0
20230728,174800,574493140,2435,2435,2435,2435,0
20230728,174700,574493140,2435,2435,2435,2435,0
20230728,174600,574493140,2435,2435,2435,2435,0
20230728,174500,574493140,2435,2435,2435,2435,0
20230728,174400,574493140,2435,2435,2435,2435,0
20230728,174300,574493140,2435,2435,2435,2435,0
20230728,174200,574493140,2435,2435,2435,2435,0
20230728,174100,574493140,2435,2435,2435,2435,0
20230728,174000,574493140,2435,2435,2435,2435,0
20230728,173900,574493140,2435,2435,2435,2435,0
20230728,173800,574493140,2435,2435,2435,2435,0
20230728,173700,574493140,2435,2435,2435,2435,0
20230728,173600,574493140,2435,2435,2435,2435,0
20230728,173500,574493140,2435,2435,2435,2435,0
20230728,173400,574493140,2435,2435,2435,2435,0
20230728,173300,574493140,2435,2435,2435,2435,0
20230728,173200,574493140,2435,2435,2435,2435,0
20230728,173100,574493140,2435,2435,2435,2435,3225
20230728,173000,574493140,2435,2435,2435,2435,0
20230728,172900,574493140,2435,2435,2435,2435,0
20230728,172800,574493140,2435,2435,2435,2435,0
20230728,172700,574493140,2435,2435,2435,2435,0
20230728,172600,574493140,2435,2435,2435,2435,0
20230728,172500,574493140,2435,2435,2435,2435,0
20230728,172400,574493140,2435,2435,2435,2435,0
20230728,172300,574493140,2435,2435,2435,2435,0
20230728,172200,574493140,2435,2435,2435,2435,0
20230728,172100,574493140,2435,2435,2435,2435,0
20230728,172000,574493140,2435,2435,2435,2435,0
20230728,171900,574493140,2435,2435,2435,2435,0
20230728,171800,574493140,2435,2435,2435,2435,0
20230728,171700,574493140,2435,2435,2435,2435,0
20230728,171600,574493140,2435,2435,2435,2435,0
20230728,171500,574493140,2435,2435,2435,2435,0
20230728,171400,574493140,2435,2435,2435,2435,0
20230728,171300,574493140,2435,2435,2435,2435,0
20230728,171200,574493140,2435,2435,2435,2435,0
20230728,171100,574493140,2435,2435,2435,2435,0
20230728,171000,574493140,2435,2435,2435,2435,0
20230728,170900,574493140,2435,2435,2435,2435,0
20230728,170800,574493140,2435,2435,2435,2435,0
20230728,170700,574493140,2435,2435,2435,2435,0
20230728,170600,574493140,2435,2435,2435,2435,0
20230728,170500,574493140,2435,2435,2435,2435,0
20230728,170400,574493140,2435,2435,2435,2435,0
20230728,170300,574493140,2435,2435,2435,2435,0
20230728,170200,574493140,2435,2435,2435,2435,0
20230728,170100,574493140,2435,2435,2435,2435,3225
20230728,170000,574493140,2435,2435,2435,2435,0
20230728,165900,574493140,2435,2435,2435,2435,0
20230728,165800,574493140,2435,2435,2435,2435,0
20230728,165700,574493140,2435,2435,2435,2435,0
20230728,165600,574493140,2435,2435,2435,2435,0
20230728,165500,574493140,2435,2435,2435,2435,0
20230728,165400,574493140,2435,2435,2435,2435,0
20230728,165300,574493140,2435,2435,2435,2435,0
20230728,165200,574493140,2435,2435,2435,2435,0
20230728,165100,574493140,2435,2435,2435,2435,0
20230728,165000,574493140,2435,2435,2435,2435,0
20230728,164900,574493140,2435,2435,2435,2435,0
20230728,164800,574493140,2435,2435,2435,2435,0
20230728,164700,574493140,2435,2435,2435,2435,0
20230728,164600,574493140,2435,2435,2435,2435,0
20230728,164500,574493140,2435,2435,2435,2435,0
20230728,164400,574493140,2435,2435,2435,2435,0
20230728,164300,574493140,2435,2435,2435,2435,0
20230728,164200,574493140,2435,2435,2435,2435,0
20230728,164100,574493140,2435,2435,2435,2435,0
20230728,164000,574493140,2435,2435,2435,2435,0
20230728,163900,574493140,2435,2435,2435,2435,0
20230728,163800,574493140,2435,2435,2435,2435,0
20230728,163700,574493140,2435,2435,2435,2435,0
20230728,163600,574493140,2435,2435,2435,2435,0
20230728,163500,574493140,2435,2435,2435,2435,0
20230728,163400,574493140,2435,2435,2435,2435,0
20230728,163300,574493140,2435,2435,2435,2435,0
20230728,163200,574493140,2435,2435,2435,2435,0
20230728,163100,574493140,2435,2435,2435,2435,3225
20230728,163000,574493140,2435,2435,2435,2435,0
20230728,162900,574493140,2435,2435,2435,2435,0
20230728,162800,574493140,2435,2435,2435,2435,0
20230728,162700,574493140,2435,2435,2435,2435,0
20230728,162600,574493140,2435,2435,2435,2435,0
20230728,162500,574493140,2435,2435,2435,2435,0
20230728,162400,574493140,2435,2435,2435,2435,0
20230728,162300,574493140,2435,2435,2435,2435,0
20230728,162200,574493140,2435,2435,2435,2435,0
20230728,162100,574493140,2435,2435,2435,2435,0
20230728,162000,574493140,2435,2435,2435,2435,0
20230728,161900,574493140,2435,2435,2435,2435,0
20230728,161800,574493140,2435,2435,2435,2435,0
20230728,161700,574493140,2435,2435,2435,2435,0
20230728,161600,574493140,2435,2435,2435,2435,0
20230728,161500,574493140,2435,2435,2435,2435,0
20230728,161400,574493140,2435,2435,2435,2435,0
20230728,161300,574493140,2435,2435,2435,2435,0
20230728,161200,574493140,2435,2435,2435,2435,0
20230728,161100,574493140,2435,2435,2435,2435,0
20230728,161000,574493140,2435,2435,2435,2435,0
20230728,160900,574493140,2435,2435,2435,2435,0
20230728,160800,574493140,2435,2435,2435,2435,0
20230728,160700,574493140,2435,2435,2435,2435,0
20230728,160600,574493140,2435,2435,2435,2435,0
20230728,160500,574493140,2435,2435,2435,2435,0
20230728,160400,574493140,2435,2435,2435,2435,0
20230728,160300,574493140,2435,2435,2435,2435,0
20230728,160200,574493140,2435,2435,2435,2435,0
20230728,160100,574493140,2435,2435,2435,2435,3225
20230728,160000,574493140,2435,2435,2435,2435,0
20230728,155900,574493140,2435,2435,2435,2435,0
20230728,155800,574493140,2435,2435,2435,2435,0
20230728,155700,574493140,2435,2435,2435,2435,0
20230728,155600,574493140,2435,2435,2435,2435,0
20230728,155500,574493140,2435,2435,2435,2435,0
20230728,155400,574493140,2435,2435,2435,2435,0
20230728,155300,574493140,2435,2435,2435,2435,0
20230728,155200,574493140,2435,2435,2435,2435,0
20230728,155100,574493140,2435,2435,2435,2435,0
20230728,155000,574493140,2435,2435,2435,2435,0
20230728,154900,574493140,2435,2435,2435,2435,0
20230728,154800,574493140,2435,2435,2435,2435,0
20230728,154700,574493140,2435,2435,2435,2435,0
20230728,154600,574493140,2435,2435,2435,2435,0
20230728,154500,574493140,2435,2435,2435,2435,0
20230728,154400,574493140,2435,2435,2435,2435,0
20230728,154300,574493140,2435,2435,2435,2435,0
20230728,154200,574493140,2435,2435,2435,2435,0
20230728,154100,574493140,2435,2435,2435,2435,0
20230728,154000,574493140,2435,2435,2435,2435,0
20230728,153900,574493140,2435,2435,2435,2435,0
20230728,153800,574493140,2435,2435,2435,2435,0
20230728,153700,574493140,2435,2435,2435,2435,0
20230728,153600,574493140,2435,2435,2435,2435,0
20230728,153500,574493140,2435,2435,2435,2435,0
20230728,153400,574493140,2435,2435,2435,2435,0
20230728,153300,574493140,2435,2435,2435,2435,0
20230728,153200,574493140,2435,2435,2435,2435,0
20230728,153100,574493140,2435,2435,2435,2435,3225
20230728,153000,574493140,2435,2435,2435,2435,3225
20230728,152900,566640265,2450,2450,2450,2450,0
20230728,152800,566640265,2450,2450,2450,2450,0
20230728,152700,566640265,2450,2450,2450,2450,0
20230728,152600,566640265,2450,2450,2450,2450,0
20230728,152500,566640265,2450,2450,2450,2450,0
20230728,152400,566640265,2450,2450,2450,2450,0
20230728,152300,566640265,2450,2450,2450,2450,0
20230728,152200,566640265,2450,2450,2450,2450,0
20230728,152100,566640265,2450,2450,2450,2450,0
20230728,152000,566640265,2450,2450,2450,2450,0
20230728,151900,566640265,2450,2445,2450,2445,590
20230728,151800,565197700,2450,2450,2450,2450,0
20230728,151700,565197700,2450,2450,2450,2450,0
20230728,151600,565197700,2450,2445,2450,2445,411
20230728,151500,564192775,2450,2450,2450,2450,10
20230728,151400,564168275,2450,2445,2450,2445,48
20230728,151300,564050910,2445,2445,2445,2445,20
20230728,151200,564002010,2450,2450,2450,2450,30
20230728,151100,563928510,2450,2450,2450,2450,1200
20230728,151000,560988510,2455,2455,2455,2455,0
20230728,150900,560988510,2455,2455,2455,2455,0
20230728,150800,560988510,2455,2455,2455,2455,0
20230728,150700,560988510,2455,2455,2455,2455,337
20230728,150600,560161175,2455,2455,2455,2455,20
20230728,150500,560112075,2455,2455,2455,2455,0
20230728,150400,560112075,2455,2455,2460,2455,20
20230728,150300,560062970,2460,2465,2465,2460,335
20230728,150200,559238865,2460,2460,2460,2460,1222
20230728,150100,556232745,2460,2460,2460,2460,1000
20230728,150000,553772745,2455,2450,2455,2450,1847
20230728,145900,549241315,2450,2445,2450,2445,1060
20230728,145800,546644465,2445,2445,2445,2445,0
20230728,145700,546644465,2445,2445,2445,2445,0
20230728,145600,546644465,2445,2445,2445,2445,0
20230728,145500,546644465,2445,2445,2445,2445,5
20230728,145400,546632240,2450,2450,2450,2450,40
20230728,145300,546534240,2450,2445,2450,2445,8
20230728,145200,546514660,2450,2450,2450,2450,0
20230728,145100,546514660,2450,2450,2450,2450,0
20230728,145000,546514660,2450,2450,2450,2450,1
20230728,144900,546512210,2435,2435,2435,2435,0
20230728,144800,546512210,2435,2435,2435,2435,1
20230728,144700,546509775,2435,2435,2435,2435,0
20230728,144600,546509775,2435,2435,2435,2435,3
20230728,144500,546502470,2430,2430,2430,2430,0
20230728,144400,546502470,2430,2430,2430,2430,0
20230728,144300,546502470,2430,2440,2440,2430,3200
20230728,144200,538720420,2445,2445,2445,2445,0
20230728,144100,538720420,2445,2445,2445,2445,50
20230728,144000,538598170,2440,2440,2440,2440,0
20230728,143900,538598170,2440,2440,2440,2440,0
20230728,143800,538598170,2440,2440,2440,2440,0
20230728,143700,538598170,2440,2440,2440,2440,0
20230728,143600,538598170,2440,2440,2440,2440,0
20230728,143500,538598170,2440,2440,2440,2440,0
20230728,143400,538598170,2440,2440,2440,2440,1001
20230728,143300,536155730,2445,2445,2445,2445,0
20230728,143200,536155730,2445,2445,2445,2445,0
20230728,143100,536155730,2445,2445,2445,2445,9
20230728,143000,536133725,2445,2445,2445,2445,3
20230728,142900,536126390,2445,2445,2445,2445,0
20230728,142800,536126390,2445,2445,2445,2445,78
20230728,142700,535935680,2450,2450,2450,2450,42
20230728,142600,535832780,2450,2450,2450,2450,39
20230728,142500,535737230,2450,2450,2450,2450,0
20230728,142400,535737230,2450,2450,2450,2450,100
20230728,142300,535492230,2445,2445,2445,2445,140
20230728,142200,535149930,2450,2450,2450,2450,4
20230728,142100,535140130,2450,2450,2450,2450,3
20230728,142000,535132780,2450,2450,2450,2450,50
20230728,141900,535010280,2455,2455,2455,2455,65
20230728,141800,534850705,2455,2455,2455,2455,1
20230728,141700,534848250,2450,2445,2450,2445,1660
20230728,141600,530781550,2445,2445,2445,2445,2034
20230728,141500,525808420,2450,2450,2450,2450,220
20230728,141400,525269420,2450,2450,2450,2450,28
20230728,141300,525200820,2455,2455,2455,2455,0
20230728,141200,525200820,2455,2455,2455,2455,0
20230728,141100,525200820,2455,2455,2455,2455,0
20230728,141000,525200820,2455,2455,2455,2455,1348
20230728,140900,521891480,2455,2450,2455,2450,470
20230728,140800,520737705,2450,2450,2450,2450,0
20230728,140700,520737705,2450,2445,2450,2445,40
20230728,140600,520639755,2450,2450,2450,2450,0
20230728,140500,520639755,2450,2450,2450,2450,10
20230728,140400,520615255,2450,2450,2450,2450,0
20230728,140300,520615255,2450,2450,2450,2450,0
20230728,140200,520615255,2450,2450,2450,2450,10
20230728,140100,520590755,2450,2450,2450,2450,5
20230728,140000,520578505,2455,2455,2455,2455,0
20230728,135900,520578505,2455,2455,2455,2455,800
20230728,135800,518614505,2460,2460,2460,2460,0
20230728,135700,518614505,2460,2460,2460,2460,0
20230728,135600,518614505,2460,2460,2460,2460,1
20230728,135500,518612045,2455,2455,2455,2455,2000
20230728,135400,513702045,2455,2455,2455,2455,0
20230728,135300,513702045,2455,2455,2455,2455,1000
20230728,135200,511247045,2455,2455,2455,2455,900
20230728,135100,509037545,2455,2455,2455,2455,1100
20230728,135000,506337045,2460,2455,2460,2455,199
20230728,134900,505848495,2455,2455,2455,2455,955
20230728,134800,503503970,2455,2455,2455,2455,1002
20230728,134700,501044060,2455,2455,2455,2455,1048
20230728,134600,498471220,2455,2455,2455,2455,0
20230728,134500,498471220,2455,2455,2455,2455,0
20230728,134400,498471220,2455,2455,2455,2455,25
20230728,134300,498409845,2460,2460,2460,2460,21
20230728,134200,498358185,2455,2455,2455,2455,0
20230728,134100,498358185,2455,2455,2455,2455,1141
20230728,134000,495557030,2455,2455,2455,2455,1
20230728,133900,495554575,2455,2455,2455,2455,0
20230728,133800,495554575,2455,2455,2455,2455,0
20230728,133700,495554575,2455,2455,2455,2455,3000
20230728,133600,488189575,2455,2455,2455,2455,0
20230728,133500,488189575,2455,2455,2455,2455,1
20230728,133400,488187120,2450,2450,2450,2450,10
20230728,133300,488162620,2450,2450,2450,2450,0
20230728,133200,488162620,2450,2450,2450,2450,124
20230728,133100,487858820,2450,2450,2450,2450,0
20230728,133000,487858820,2450,2445,2450,2445,1624
20230728,132900,483885140,2450,2450,2450,2450,495
20230728,132800,482672390,2450,2450,2450,2450,0
20230728,132700,482672390,2450,2450,2450,2450,0
20230728,132600,482672390,2450,2450,2450,2450,0
20230728,132500,482672390,2450,2450,2450,2450,0
20230728,132400,482672390,2450,2450,2450,2450,211
20230728,132300,482155440,2450,2450,2450,2450,568
20230728,132200,480763840,2450,2450,2450,2450,100
20230728,132100,480518840,2450,2450,2450,2450,1
20230728,132000,480516390,2455,2455,2455,2455,0
20230728,131900,480516390,2455,2455,2455,2455,0
20230728,131800,480516390,2455,2440,2455,2440,220
20230728,131700,479979575,2455,2455,2455,2455,10
20230728,131600,479955025,2440,2440,2440,2440,0
20230728,131500,479955025,2440,2440,2440,2440,23
20230728,131400,479898905,2455,2455,2455,2455,1401
20230728,131300,476459450,2455,2445,2455,2445,4500
20230728,131200,465444675,2445,2445,2445,2445,0
20230728,131100,465444675,2445,2445,2445,2445,239
20230728,131000,464860320,2445,2445,2445,2445,0
20230728,130900,464860320,2445,2445,2445,2445,0
20230728,130800,464860320,2445,2445,2445,2445,1
20230728,130700,464857875,2445,2445,2445,2445,5
20230728,130600,464845650,2445,2445,2445,2445,265
20230728,130500,464197725,2445,2445,2445,2445,5
20230728,130400,464185500,2440,2440,2440,2440,1
20230728,130300,464183060,2440,2440,2440,2440,0
20230728,130200,464183060,2440,2440,2440,2440,6
20230728,130100,464168420,2450,2445,2450,2445,228
20230728,130000,463610790,2445,2445,2445,2445,0
20230728,125900,463610790,2445,2445,2445,2445,0
20230728,125800,463610790,2445,2445,2445,2445,6807
20230728,125700,446967675,2445,2445,2445,2445,0
20230728,125600,446967675,2445,2445,2445,2445,1
20230728,125500,446965230,2440,2440,2440,2440,2000
20230728,125400,442085230,2435,2435,2435,2435,3
20230728,125300,442077925,2435,2435,2435,2435,11
20230728,125200,442051140,2435,2435,2435,2435,112
20230728,125100,441778420,2435,2435,2435,2435,300
20230728,125000,441047920,2435,2435,2435,2435,0
20230728,124900,441047920,2435,2435,2435,2435,1449
20230728,124800,437519605,2430,2430,2430,2430,0
20230728,124700,437519605,2430,2430,2430,2430,0
20230728,124600,437519605,2430,2430,2430,2430,250
20230728,124500,436912105,2430,2430,2430,2430,0
20230728,124400,436912105,2430,2430,2430,2430,12
20230728,124300,436882945,2435,2440,2440,2435,1001
20230728,124200,434440510,2435,2435,2435,2435,941
20230728,124100,432149175,2435,2435,2435,2435,0
20230728,124000,432149175,2435,2435,2435,2435,179
20230728,123900,431713310,2435,2435,2435,2435,18
20230728,123800,431669480,2440,2435,2440,2435,81
20230728,123700,431472240,2435,2435,2435,2435,151
20230728,123600,431104555,2435,2435,2435,2435,534
20230728,123500,429804265,2435,2435,2435,2435,0
20230728,123400,429804265,2435,2435,2435,2435,17
20230728,123300,429762870,2435,2435,2435,2435,83
20230728,123200,429560765,2435,2435,2435,2435,4050
20230728,123100,419699015,2435,2435,2435,2435,0
20230728,123000,419699015,2435,2435,2435,2435,500
20230728,122900,418481515,2435,2435,2435,2435,0
20230728,122800,418481515,2435,2435,2435,2435,2
20230728,122700,418476645,2445,2445,2445,2445,0
20230728,122600,418476645,2445,2445,2445,2445,0
20230728,122500,418476645,2445,2445,2445,2445,0
20230728,122400,418476645,2445,2440,2445,2440,1800
20230728,122300,414080575,2435,2435,2435,2435,0
20230728,122200,414080575,2435,2435,2435,2435,1764
20230728,122100,409785235,2430,2430,2430,2430,625
20230728,122000,408266485,2430,2430,2430,2430,700
20230728,121900,406565485,2425,2425,2425,2425,1314
20230728,121800,403379035,2430,2430,2430,2430,4055
20230728,121700,393525385,2430,2435,2435,2430,1102
20230728,121600,390842115,2435,2440,2440,2435,21
20230728,121500,390790975,2440,2440,2440,2440,1423
20230728,121400,387318855,2445,2440,2445,2440,51
20230728,121300,387194165,2445,2445,2445,2445,0
20230728,121200,387194165,2445,2445,2445,2445,133
20230728,121100,386868980,2445,2445,2445,2445,20
20230728,121000,386820080,2445,2445,2445,2445,326
20230728,120900,386023010,2445,2445,2445,2445,1
20230728,120800,386020565,2445,2445,2445,2445,1
20230728,120700,386018120,2450,2450,2450,2450,104
20230728,120600,385763320,2450,2445,2450,2445,7813
20230728,120500,366641195,2440,2435,2440,2435,3571
20230728,120400,357934250,2440,2430,2440,2430,35
20230728,120300,357849190,2440,2440,2440,2440,1
20230728,120200,357846750,2435,2425,2435,2425,7557
20230728,120100,339449480,2425,2425,2425,2425,2
20230728,120000,339444630,2430,2430,2430,2430,0
20230728,115900,339444630,2430,2430,2430,2430,1
20230728,115800,339442200,2415,2415,2415,2415,0
20230728,115700,339442200,2415,2415,2415,2415,0
20230728,115600,339442200,2415,2415,2415,2415,300
20230728,115500,338717700,2415,2415,2415,2415,1319
20230728,115400,335532315,2415,2420,2420,2415,200
20230728,115300,335049310,2415,2435,2435,2415,43
20230728,115200,334945445,2430,2430,2430,2430,0
20230728,115100,334945445,2430,2415,2430,2415,23007
20230728,115000,279160135,2415,2415,2415,2415,0
20230728,114900,279160135,2415,2415,2415,2415,1102
20230728,114800,276498805,2410,2410,2410,2410,25
20230728,114700,276438555,2410,2410,2410,2410,0
20230728,114600,276438555,2410,2410,2410,2410,0
20230728,114500,276438555,2410,2410,2410,2410,0
20230728,114400,276438555,2410,2410,2410,2410,509
20230728,114300,275211865,2410,2410,2410,2410,0
20230728,114200,275211865,2410,2410,2410,2410,100
20230728,114100,274970865,2415,2415,2415,2415,0
20230728,114000,274970865,2415,2415,2415,2415,0
20230728,113900,274970865,2415,2410,2415,2410,101
20230728,113800,274727450,2410,2410,2410,2410,300
20230728,113700,274004450,2410,2410,2410,2410,0
20230728,113600,274004450,2410,2410,2410,2410,0
20230728,113500,274004450,2410,2410,2410,2410,0
20230728,113400,274004450,2410,2410,2410,2410,0
20230728,113300,274004450,2410,2410,2410,2410,0
20230728,113200,274004450,2410,2410,2410,2410,686
20230728,113100,272351190,2405,2405,2410,2405,121
20230728,113000,272060085,2410,2410,2410,2410,0
20230728,112900,272060085,2410,2410,2410,2410,10
20230728,112800,272035985,2410,2410,2410,2410,2842
20230728,112700,265186765,2410,2410,2410,2410,0
20230728,112600,265186765,2410,2410,2410,2410,31
20230728,112500,265112055,2415,2415,2415,2415,25
20230728,112400,265051680,2415,2415,2415,2415,100
20230728,112300,264810180,2415,2415,2415,2415,0
20230728,112200,264810180,2415,2415,2415,2415,0
20230728,112100,264810180,2415,2415,2415,2415,0
20230728,112000,264810180,2415,2415,2415,2415,6
20230728,111900,264795690,2415,2410,2415,2410,101
20230728,111800,264552275,2405,2405,2405,2405,192
20230728,111700,264090515,2400,2400,2400,2400,0
20230728,111600,264090515,2400,2400,2400,2400,0
20230728,111500,264090515,2400,2400,2400,2400,0
20230728,111400,264090515,2400,2410,2420,2400,5125
20230728,111300,251727020,2410,2410,2410,2410,65
20230728,111200,251570370,2410,2410,2410,2410,0
20230728,111100,251570370,2410,2410,2410,2410,700
20230728,111000,249883370,2405,2405,2405,2405,219
20230728,110900,249356675,2400,2400,2400,2400,136
20230728,110800,249030275,2400,2400,2400,2400,16
20230728,110700,248991875,2410,2410,2410,2410,0
20230728,110600,248991875,2410,2410,2410,2410,0
20230728,110500,248991875,2410,2410,2410,2410,24
20230728,110400,248934035,2400,2400,2400,2400,4
20230728,110300,248924435,2400,2400,2400,2400,0
20230728,110200,248924435,2400,2400,2400,2400,141
20230728,110100,248586035,2400,2400,2400,2400,0
20230728,110000,248586035,2400,2400,2400,2400,2
20230728,105900,248581235,2410,2410,2410,2410,27
20230728,105800,248516165,2410,2410,2410,2410,0
20230728,105700,248516165,2410,2410,2410,2410,0
20230728,105600,248516165,2410,2410,2410,2410,0
20230728,105500,248516165,2410,2410,2410,2410,1
20230728,105400,248513755,2405,2405,2405,2405,0
20230728,105300,248513755,2405,2405,2405,2405,0
20230728,105200,248513755,2405,2405,2405,2405,0
20230728,105100,248513755,2405,2405,2405,2405,4
20230728,105000,248504135,2410,2410,2410,2410,5
20230728,104900,248492085,2410,2410,2410,2410,0
20230728,104800,248492085,2410,2410,2410,2410,0
20230728,104700,248492085,2410,2410,2410,2410,0
20230728,104600,248492085,2410,2410,2410,2410,26
20230728,104500,248429425,2410,2410,2410,2410,0
20230728,104400,248429425,2410,2410,2410,2410,0
20230728,104300,248429425,2410,2410,2410,2410,0
20230728,104200,248429425,2410,2410,2410,2410,1593
20230728,104100,244590295,2405,2405,2405,2405,0
20230728,104000,244590295,2405,2400,2405,2400,1062
20230728,103900,242036465,2405,2405,2405,2405,0
20230728,103800,242036465,2405,2405,2405,2405,942
20230728,103700,239770955,2405,2405,2405,2405,33
20230728,103600,239691590,2400,2400,2400,2400,900
20230728,103500,237531590,2400,2400,2400,2400,0
20230728,103400,237531590,2400,2400,2400,2400,100
20230728,103300,237291590,2400,2400,2400,2400,0
20230728,103200,237291590,2400,2405,2405,2400,170
20230728,103100,236882780,2405,2400,2405,2400,1223
20230728,103000,233945870,2400,2400,2400,2400,262
20230728,102900,233317070,2395,2400,2400,2395,105
20230728,102800,233065570,2400,2400,2400,2400,83
20230728,102700,232866370,2400,2400,2400,2400,0
20230728,102600,232866370,2400,2400,2400,2400,0
20230728,102500,232866370,2400,2395,2400,2395,749
20230728,102400,231069770,2400,2400,2400,2400,0
20230728,102300,231069770,2400,2400,2400,2400,1
20230728,102200,231067370,2405,2405,2405,2405,101
20230728,102100,230824465,2405,2405,2405,2405,700
20230728,102000,229140965,2390,2390,2390,2390,0
20230728,101900,229140965,2390,2390,2390,2390,2155
20230728,101800,223990515,2390,2405,2405,2390,110
20230728,101700,223727290,2405,2405,2405,2405,0
20230728,101600,223727290,2405,2405,2405,2405,2
20230728,101500,223722480,2410,2410,2410,2410,1031
20230728,101400,221237770,2410,2410,2410,2410,0
20230728,101300,221237770,2410,2410,2410,2410,0
20230728,101200,221237770,2410,2405,2410,2400,2407
20230728,101100,215443085,2400,2400,2400,2400,738
20230728,101000,213671885,2400,2400,2400,2400,0
20230728,100900,213671885,2400,2400,2400,2400,50
20230728,100800,213551885,2390,2395,2395,2390,3019
20230728,100700,206324715,2395,2390,2395,2390,1083
20230728,100600,203732825,2395,2395,2395,2395,0
20230728,100500,203732825,2395,2395,2395,2395,230
20230728,100400,203181975,2400,2400,2400,2400,0
20230728,100300,203181975,2400,2400,2400,2400,84
20230728,100200,202980375,2400,2400,2400,2400,7
20230728,100100,202963575,2400,2400,2400,2400,80
20230728,100000,202771575,2400,2400,2400,2400,4
20230728,095900,202761975,2400,2400,2400,2400,1
20230728,095800,202759575,2390,2390,2390,2390,1
20230728,095700,202757185,2390,2390,2390,2390,140
20230728,095600,202422585,2390,2390,2390,2390,23
20230728,095500,202367615,2390,2390,2390,2390,132
20230728,095400,202052135,2390,2390,2390,2390,0
20230728,095300,202052135,2390,2390,2390,2390,800
20230728,095200,200140135,2395,2395,2395,2395,5
20230728,095100,200128160,2400,2400,2400,2400,31
20230728,095000,200053760,2400,2400,2400,2400,1171
20230728,094900,197243360,2400,2395,2400,2390,2069
20230728,094800,192280155,2395,2395,2395,2395,0
20230728,094700,192280155,2395,2395,2395,2395,0
20230728,094600,192280155,2395,2395,2400,2395,5100
20230728,094500,180065155,2390,2395,2395,2390,1472
20230728,094400,176547025,2395,2400,2400,2395,1919
20230728,094300,171950970,2400,2405,2405,2400,5013
20230728,094200,159919755,2410,2410,2410,2410,1666
20230728,094100,155904695,2410,2410,2410,2410,387
20230728,094000,154972025,2400,2400,2400,2400,20
20230728,093900,154924025,2415,2410,2415,2410,75
20230728,093800,154743270,2410,2400,2410,2400,6459
20230728,093700,139219945,2400,2400,2400,2400,9
20230728,093600,139198345,2400,2400,2400,2400,201
20230728,093500,138715945,2400,2395,2400,2395,1121
20230728,093400,136031145,2395,2395,2395,2395,764
20230728,093300,134201365,2395,2395,2395,2395,0
20230728,093200,134201365,2395,2395,2395,2395,1
20230728,093100,134198970,2395,2395,2395,2395,1
20230728,093000,134196575,2395,2395,2395,2395,804
20230728,092900,132270995,2400,2400,2400,2400,50
20230728,092800,132150995,2400,2400,2400,2400,0
20230728,092700,132150995,2400,2395,2400,2390,1219
20230728,092600,129233120,2395,2395,2395,2395,22
20230728,092500,129180430,2395,2395,2395,2395,2
20230728,092400,129175640,2390,2380,2390,2380,14415
20230728,092300,94796470,2380,2380,2380,2380,20
20230728,092200,94748870,2380,2380,2380,2380,5
20230728,092100,94736970,2380,2380,2380,2380,50
20230728,092000,94617970,2380,2380,2380,2380,109
20230728,091900,94358550,2380,2380,2380,2380,26
20230728,091800,94296670,2380,2380,2380,2380,20
20230728,091700,94249070,2375,2375,2375,2375,0
20230728,091600,94249070,2375,2380,2380,2375,160
20230728,091500,93868475,2380,2380,2380,2380,221
20230728,091400,93342495,2385,2380,2385,2380,3
20230728,091300,93335350,2380,2380,2380,2380,1080
20230728,091200,90764950,2380,2380,2380,2380,0
20230728,091100,90764950,2380,2380,2380,2380,1
20230728,091000,90762570,2380,2390,2390,2380,1703
20230728,090900,86706150,2390,2390,2390,2390,5
20230728,090800,86694200,2385,2390,2390,2385,238
20230728,090700,86125480,2385,2375,2385,2375,820
20230728,090600,84172720,2375,2370,2375,2370,1430
20230728,090500,80783615,2365,2350,2365,2350,1626
20230728,090400,76958590,2345,2330,2350,2330,14337
20230728,090300,43544140,2330,2340,2340,2325,5773
20230728,090200,30096330,2350,2350,2350,2350,45
20230728,090100,29990580,2355,2360,2360,2330,5580
20230728,090000,16942725,2340,2340,2360,2340,7240