stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,193000,567144345,2795,2795,2795,2795,2635
20230727,192900,567144345,2795,2795,2795,2795,0
20230727,192800,567144345,2795,2795,2795,2795,0
20230727,192700,567144345,2795,2795,2795,2795,0
20230727,192600,567144345,2795,2795,2795,2795,0
20230727,192500,567144345,2795,2795,2795,2795,0
20230727,192400,567144345,2795,2795,2795,2795,0
20230727,192300,567144345,2795,2795,2795,2795,0
20230727,192200,567144345,2795,2795,2795,2795,0
20230727,192100,567144345,2795,2795,2795,2795,0
20230727,192000,567144345,2795,2795,2795,2795,0
20230727,191900,567144345,2795,2795,2795,2795,0
20230727,191800,567144345,2795,2795,2795,2795,0
20230727,191700,567144345,2795,2795,2795,2795,0
20230727,191600,567144345,2795,2795,2795,2795,0
20230727,191500,567144345,2795,2795,2795,2795,0
20230727,191400,567144345,2795,2795,2795,2795,0
20230727,191300,567144345,2795,2795,2795,2795,0
20230727,191200,567144345,2795,2795,2795,2795,0
20230727,191100,567144345,2795,2795,2795,2795,0
20230727,191000,567144345,2795,2795,2795,2795,0
20230727,190900,567144345,2795,2795,2795,2795,0
20230727,190800,567144345,2795,2795,2795,2795,0
20230727,190700,567144345,2795,2795,2795,2795,0
20230727,190600,567144345,2795,2795,2795,2795,0
20230727,190500,567144345,2795,2795,2795,2795,0
20230727,190400,567144345,2795,2795,2795,2795,0
20230727,190300,567144345,2795,2795,2795,2795,0
20230727,190200,567144345,2795,2795,2795,2795,0
20230727,190100,567144345,2795,2795,2795,2795,0
20230727,190000,567144345,2795,2795,2795,2795,2635
20230727,185900,567144345,2795,2795,2795,2795,0
20230727,185800,567144345,2795,2795,2795,2795,0
20230727,185700,567144345,2795,2795,2795,2795,0
20230727,185600,567144345,2795,2795,2795,2795,0
20230727,185500,567144345,2795,2795,2795,2795,0
20230727,185400,567144345,2795,2795,2795,2795,0
20230727,185300,567144345,2795,2795,2795,2795,0
20230727,185200,567144345,2795,2795,2795,2795,0
20230727,185100,567144345,2795,2795,2795,2795,0
20230727,185000,567144345,2795,2795,2795,2795,0
20230727,184900,567144345,2795,2795,2795,2795,0
20230727,184800,567144345,2795,2795,2795,2795,0
20230727,184700,567144345,2795,2795,2795,2795,0
20230727,184600,567144345,2795,2795,2795,2795,0
20230727,184500,567144345,2795,2795,2795,2795,0
20230727,184400,567144345,2795,2795,2795,2795,0
20230727,184300,567144345,2795,2795,2795,2795,0
20230727,184200,567144345,2795,2795,2795,2795,0
20230727,184100,567144345,2795,2795,2795,2795,0
20230727,184000,567144345,2795,2795,2795,2795,0
20230727,183900,567144345,2795,2795,2795,2795,0
20230727,183800,567144345,2795,2795,2795,2795,0
20230727,183700,567144345,2795,2795,2795,2795,0
20230727,183600,567144345,2795,2795,2795,2795,0
20230727,183500,567144345,2795,2795,2795,2795,0
20230727,183400,567144345,2795,2795,2795,2795,0
20230727,183300,567144345,2795,2795,2795,2795,0
20230727,183200,567144345,2795,2795,2795,2795,0
20230727,183100,567144345,2795,2795,2795,2795,0
20230727,183000,567144345,2795,2795,2795,2795,2635
20230727,182900,567144345,2795,2795,2795,2795,0
20230727,182800,567144345,2795,2795,2795,2795,0
20230727,182700,567144345,2795,2795,2795,2795,0
20230727,182600,567144345,2795,2795,2795,2795,0
20230727,182500,567144345,2795,2795,2795,2795,0
20230727,182400,567144345,2795,2795,2795,2795,0
20230727,182300,567144345,2795,2795,2795,2795,0
20230727,182200,567144345,2795,2795,2795,2795,0
20230727,182100,567144345,2795,2795,2795,2795,0
20230727,182000,567144345,2795,2795,2795,2795,0
20230727,181900,567144345,2795,2795,2795,2795,0
20230727,181800,567144345,2795,2795,2795,2795,0
20230727,181700,567144345,2795,2795,2795,2795,0
20230727,181600,567144345,2795,2795,2795,2795,0
20230727,181500,567144345,2795,2795,2795,2795,0
20230727,181400,567144345,2795,2795,2795,2795,0
20230727,181300,567144345,2795,2795,2795,2795,0
20230727,181200,567144345,2795,2795,2795,2795,0
20230727,181100,567144345,2795,2795,2795,2795,0
20230727,181000,567144345,2795,2795,2795,2795,0
20230727,180900,567144345,2795,2795,2795,2795,0
20230727,180800,567144345,2795,2795,2795,2795,0
20230727,180700,567144345,2795,2795,2795,2795,0
20230727,180600,567144345,2795,2795,2795,2795,0
20230727,180500,567144345,2795,2795,2795,2795,0
20230727,180400,567144345,2795,2795,2795,2795,0
20230727,180300,567144345,2795,2795,2795,2795,0
20230727,180200,567144345,2795,2795,2795,2795,0
20230727,180100,567144345,2795,2795,2795,2795,0
20230727,180000,567144345,2795,2795,2795,2795,2635
20230727,175900,567144345,2795,2795,2795,2795,0
20230727,175800,567144345,2795,2795,2795,2795,0
20230727,175700,567144345,2795,2795,2795,2795,0
20230727,175600,567144345,2795,2795,2795,2795,0
20230727,175500,567144345,2795,2795,2795,2795,0
20230727,175400,567144345,2795,2795,2795,2795,0
20230727,175300,567144345,2795,2795,2795,2795,0
20230727,175200,567144345,2795,2795,2795,2795,0
20230727,175100,567144345,2795,2795,2795,2795,0
20230727,175000,567144345,2795,2795,2795,2795,0
20230727,174900,567144345,2795,2795,2795,2795,0
20230727,174800,567144345,2795,2795,2795,2795,0
20230727,174700,567144345,2795,2795,2795,2795,0
20230727,174600,567144345,2795,2795,2795,2795,0
20230727,174500,567144345,2795,2795,2795,2795,0
20230727,174400,567144345,2795,2795,2795,2795,0
20230727,174300,567144345,2795,2795,2795,2795,0
20230727,174200,567144345,2795,2795,2795,2795,0
20230727,174100,567144345,2795,2795,2795,2795,0
20230727,174000,567144345,2795,2795,2795,2795,0
20230727,173900,567144345,2795,2795,2795,2795,0
20230727,173800,567144345,2795,2795,2795,2795,0
20230727,173700,567144345,2795,2795,2795,2795,0
20230727,173600,567144345,2795,2795,2795,2795,0
20230727,173500,567144345,2795,2795,2795,2795,0
20230727,173400,567144345,2795,2795,2795,2795,0
20230727,173300,567144345,2795,2795,2795,2795,0
20230727,173200,567144345,2795,2795,2795,2795,0
20230727,173100,567144345,2795,2795,2795,2795,0
20230727,173000,567144345,2795,2795,2795,2795,2635
20230727,172900,567144345,2795,2795,2795,2795,0
20230727,172800,567144345,2795,2795,2795,2795,0
20230727,172700,567144345,2795,2795,2795,2795,0
20230727,172600,567144345,2795,2795,2795,2795,0
20230727,172500,567144345,2795,2795,2795,2795,0
20230727,172400,567144345,2795,2795,2795,2795,0
20230727,172300,567144345,2795,2795,2795,2795,0
20230727,172200,567144345,2795,2795,2795,2795,0
20230727,172100,567144345,2795,2795,2795,2795,0
20230727,172000,567144345,2795,2795,2795,2795,0
20230727,171900,567144345,2795,2795,2795,2795,0
20230727,171800,567144345,2795,2795,2795,2795,0
20230727,171700,567144345,2795,2795,2795,2795,0
20230727,171600,567144345,2795,2795,2795,2795,0
20230727,171500,567144345,2795,2795,2795,2795,0
20230727,171400,567144345,2795,2795,2795,2795,0
20230727,171300,567144345,2795,2795,2795,2795,0
20230727,171200,567144345,2795,2795,2795,2795,0
20230727,171100,567144345,2795,2795,2795,2795,0
20230727,171000,567144345,2795,2795,2795,2795,0
20230727,170900,567144345,2795,2795,2795,2795,0
20230727,170800,567144345,2795,2795,2795,2795,0
20230727,170700,567144345,2795,2795,2795,2795,0
20230727,170600,567144345,2795,2795,2795,2795,0
20230727,170500,567144345,2795,2795,2795,2795,0
20230727,170400,567144345,2795,2795,2795,2795,0
20230727,170300,567144345,2795,2795,2795,2795,0
20230727,170200,567144345,2795,2795,2795,2795,0
20230727,170100,567144345,2795,2795,2795,2795,0
20230727,170000,567144345,2795,2795,2795,2795,2635
20230727,165900,567144345,2795,2795,2795,2795,0
20230727,165800,567144345,2795,2795,2795,2795,0
20230727,165700,567144345,2795,2795,2795,2795,0
20230727,165600,567144345,2795,2795,2795,2795,0
20230727,165500,567144345,2795,2795,2795,2795,0
20230727,165400,567144345,2795,2795,2795,2795,0
20230727,165300,567144345,2795,2795,2795,2795,0
20230727,165200,567144345,2795,2795,2795,2795,0
20230727,165100,567144345,2795,2795,2795,2795,0
20230727,165000,567144345,2795,2795,2795,2795,0
20230727,164900,567144345,2795,2795,2795,2795,0
20230727,164800,567144345,2795,2795,2795,2795,0
20230727,164700,567144345,2795,2795,2795,2795,0
20230727,164600,567144345,2795,2795,2795,2795,0
20230727,164500,567144345,2795,2795,2795,2795,0
20230727,164400,567144345,2795,2795,2795,2795,0
20230727,164300,567144345,2795,2795,2795,2795,0
20230727,164200,567144345,2795,2795,2795,2795,0
20230727,164100,567144345,2795,2795,2795,2795,0
20230727,164000,567144345,2795,2795,2795,2795,0
20230727,163900,567144345,2795,2795,2795,2795,0
20230727,163800,567144345,2795,2795,2795,2795,0
20230727,163700,567144345,2795,2795,2795,2795,0
20230727,163600,567144345,2795,2795,2795,2795,0
20230727,163500,567144345,2795,2795,2795,2795,0
20230727,163400,567144345,2795,2795,2795,2795,0
20230727,163300,567144345,2795,2795,2795,2795,0
20230727,163200,567144345,2795,2795,2795,2795,0
20230727,163100,567144345,2795,2795,2795,2795,0
20230727,163000,567144345,2795,2795,2795,2795,2635
20230727,162900,567144345,2795,2795,2795,2795,0
20230727,162800,567144345,2795,2795,2795,2795,0
20230727,162700,567144345,2795,2795,2795,2795,0
20230727,162600,567144345,2795,2795,2795,2795,0
20230727,162500,567144345,2795,2795,2795,2795,0
20230727,162400,567144345,2795,2795,2795,2795,0
20230727,162300,567144345,2795,2795,2795,2795,0
20230727,162200,567144345,2795,2795,2795,2795,0
20230727,162100,567144345,2795,2795,2795,2795,0
20230727,162000,567144345,2795,2795,2795,2795,0
20230727,161900,567144345,2795,2795,2795,2795,0
20230727,161800,567144345,2795,2795,2795,2795,0
20230727,161700,567144345,2795,2795,2795,2795,0
20230727,161600,567144345,2795,2795,2795,2795,0
20230727,161500,567144345,2795,2795,2795,2795,0
20230727,161400,567144345,2795,2795,2795,2795,0
20230727,161300,567144345,2795,2795,2795,2795,0
20230727,161200,567144345,2795,2795,2795,2795,0
20230727,161100,567144345,2795,2795,2795,2795,0
20230727,161000,567144345,2795,2795,2795,2795,0
20230727,160900,567144345,2795,2795,2795,2795,0
20230727,160800,567144345,2795,2795,2795,2795,0
20230727,160700,567144345,2795,2795,2795,2795,0
20230727,160600,567144345,2795,2795,2795,2795,0
20230727,160500,567144345,2795,2795,2795,2795,0
20230727,160400,567144345,2795,2795,2795,2795,0
20230727,160300,567144345,2795,2795,2795,2795,0
20230727,160200,567144345,2795,2795,2795,2795,0
20230727,160100,567144345,2795,2795,2795,2795,0
20230727,160000,567144345,2795,2795,2795,2795,2635
20230727,155900,567144345,2795,2795,2795,2795,0
20230727,155800,567144345,2795,2795,2795,2795,0
20230727,155700,567144345,2795,2795,2795,2795,0
20230727,155600,567144345,2795,2795,2795,2795,0
20230727,155500,567144345,2795,2795,2795,2795,0
20230727,155400,567144345,2795,2795,2795,2795,0
20230727,155300,567144345,2795,2795,2795,2795,0
20230727,155200,567144345,2795,2795,2795,2795,0
20230727,155100,567144345,2795,2795,2795,2795,0
20230727,155000,567144345,2795,2795,2795,2795,0
20230727,154900,567144345,2795,2795,2795,2795,0
20230727,154800,567144345,2795,2795,2795,2795,0
20230727,154700,567144345,2795,2795,2795,2795,0
20230727,154600,567144345,2795,2795,2795,2795,0
20230727,154500,567144345,2795,2795,2795,2795,0
20230727,154400,567144345,2795,2795,2795,2795,0
20230727,154300,567144345,2795,2795,2795,2795,0
20230727,154200,567144345,2795,2795,2795,2795,0
20230727,154100,567144345,2795,2795,2795,2795,0
20230727,154000,567144345,2795,2795,2795,2795,0
20230727,153900,567144345,2795,2795,2795,2795,0
20230727,153800,567144345,2795,2795,2795,2795,0
20230727,153700,567144345,2795,2795,2795,2795,0
20230727,153600,567144345,2795,2795,2795,2795,0
20230727,153500,567144345,2795,2795,2795,2795,0
20230727,153400,567144345,2795,2795,2795,2795,0
20230727,153300,567144345,2795,2795,2795,2795,0
20230727,153200,567144345,2795,2795,2795,2795,0
20230727,153100,567144345,2795,2795,2795,2795,0
20230727,153000,567144345,2795,2795,2795,2795,5270
20230727,152900,559779520,2800,2800,2800,2800,0
20230727,152800,559779520,2800,2800,2800,2800,0
20230727,152700,559779520,2800,2800,2800,2800,0
20230727,152600,559779520,2800,2800,2800,2800,0
20230727,152500,559779520,2800,2800,2800,2800,0
20230727,152400,559779520,2800,2800,2800,2800,0
20230727,152300,559779520,2800,2800,2800,2800,0
20230727,152200,559779520,2800,2800,2800,2800,0
20230727,152100,559779520,2800,2800,2800,2800,0
20230727,152000,559779520,2800,2800,2800,2800,0
20230727,151900,559779520,2800,2800,2800,2800,180
20230727,151800,559275520,2795,2795,2800,2795,1986
20230727,151700,553715670,2795,2795,2800,2795,676
20230727,151600,551826245,2790,2790,2790,2790,36
20230727,151500,551725805,2795,2795,2795,2795,1
20230727,151400,551723010,2795,2780,2795,2780,1001
20230727,151300,548940215,2795,2795,2795,2795,375
20230727,151200,547892090,2795,2785,2795,2785,3395
20230727,151100,538432435,2785,2785,2785,2785,0
20230727,151000,538432435,2785,2785,2785,2780,35
20230727,150900,538334980,2785,2785,2785,2785,110
20230727,150800,538028630,2790,2790,2790,2790,0
20230727,150700,538028630,2790,2790,2790,2790,48
20230727,150600,537894710,2790,2790,2790,2790,48
20230727,150500,537760790,2795,2795,2795,2795,1
20230727,150400,537757995,2800,2800,2800,2800,0
20230727,150300,537757995,2800,2795,2800,2795,7
20230727,150200,537738410,2795,2795,2795,2795,1
20230727,150100,537735615,2800,2800,2800,2800,103
20230727,150000,537447215,2800,2800,2800,2800,1
20230727,145900,537444415,2795,2795,2800,2790,113
20230727,145800,537128610,2800,2795,2800,2795,7
20230727,145700,537109025,2800,2805,2805,2800,57
20230727,145600,536949415,2810,2810,2810,2810,0
20230727,145500,536949415,2810,2810,2810,2810,0
20230727,145400,536949415,2810,2810,2810,2810,0
20230727,145300,536949415,2810,2810,2810,2810,0
20230727,145200,536949415,2810,2810,2810,2810,0
20230727,145100,536949415,2810,2800,2810,2800,59
20230727,145000,536784185,2800,2800,2800,2800,3
20230727,144900,536775785,2790,2785,2790,2780,6606
20230727,144800,518352455,2790,2790,2790,2790,1
20230727,144700,518349665,2795,2790,2795,2785,185
20230727,144600,517833515,2790,2790,2790,2790,17
20230727,144500,517786085,2795,2795,2795,2790,1308
20230727,144400,514130250,2795,2795,2795,2795,0
20230727,144300,514130250,2795,2795,2795,2795,900
20230727,144200,511614750,2800,2795,2800,2795,105
20230727,144100,511321250,2795,2795,2795,2795,10
20230727,144000,511293300,2800,2800,2800,2800,0
20230727,143900,511293300,2800,2800,2800,2800,0
20230727,143800,511293300,2800,2800,2800,2800,14
20230727,143700,511254100,2800,2795,2800,2795,91
20230727,143600,510999750,2790,2790,2790,2790,100
20230727,143500,510720750,2790,2790,2790,2790,190
20230727,143400,510190650,2795,2795,2795,2795,110
20230727,143300,509883200,2800,2800,2800,2800,0
20230727,143200,509883200,2800,2800,2800,2800,0
20230727,143100,509883200,2800,2800,2800,2800,0
20230727,143000,509883200,2800,2800,2800,2800,0
20230727,142900,509883200,2800,2800,2800,2800,0
20230727,142800,509883200,2800,2800,2800,2800,0
20230727,142700,509883200,2800,2800,2800,2800,0
20230727,142600,509883200,2800,2800,2800,2800,0
20230727,142500,509883200,2800,2800,2800,2800,0
20230727,142400,509883200,2800,2795,2800,2790,4
20230727,142300,509872015,2800,2800,2800,2800,8
20230727,142200,509849615,2800,2800,2800,2800,0
20230727,142100,509849615,2800,2800,2800,2800,1000
20230727,142000,507049615,2800,2800,2800,2800,0
20230727,141900,507049615,2800,2800,2800,2800,0
20230727,141800,507049615,2800,2790,2800,2780,231
20230727,141700,506407165,2800,2800,2800,2800,2
20230727,141600,506401565,2800,2800,2800,2800,0
20230727,141500,506401565,2800,2800,2800,2800,1
20230727,141400,506398765,2795,2790,2795,2790,2
20230727,141300,506393180,2795,2795,2795,2795,0
20230727,141200,506393180,2795,2795,2795,2795,25
20230727,141100,506323305,2800,2800,2800,2800,0
20230727,141000,506323305,2800,2800,2800,2800,0
20230727,140900,506323305,2800,2800,2800,2800,1
20230727,140800,506320505,2795,2795,2795,2795,0
20230727,140700,506320505,2795,2795,2795,2795,76
20230727,140600,506108085,2800,2800,2800,2800,0
20230727,140500,506108085,2800,2800,2800,2800,500
20230727,140400,504708085,2800,2800,2800,2800,5
20230727,140300,504694085,2800,2800,2800,2800,0
20230727,140200,504694085,2800,2800,2800,2800,0
20230727,140100,504694085,2800,2800,2800,2800,0
20230727,140000,504694085,2800,2800,2800,2800,0
20230727,135900,504694085,2800,2795,2800,2795,2
20230727,135800,504688490,2800,2800,2800,2800,0
20230727,135700,504688490,2800,2800,2800,2800,0
20230727,135600,504688490,2800,2795,2800,2785,31
20230727,135500,504602020,2800,2800,2800,2800,0
20230727,135400,504602020,2800,2800,2800,2800,0
20230727,135300,504602020,2800,2800,2800,2800,0
20230727,135200,504602020,2800,2800,2800,2800,0
20230727,135100,504602020,2800,2800,2800,2800,0
20230727,135000,504602020,2800,2800,2800,2800,0
20230727,134900,504602020,2800,2790,2800,2785,749
20230727,134800,502515685,2795,2795,2795,2795,20
20230727,134700,502459785,2800,2800,2800,2800,0
20230727,134600,502459785,2800,2800,2800,2800,324
20230727,134500,501552585,2805,2805,2805,2805,1
20230727,134400,501549780,2800,2800,2800,2800,0
20230727,134300,501549780,2800,2800,2800,2800,922
20230727,134200,498968180,2805,2805,2805,2805,0
20230727,134100,498968180,2805,2805,2805,2805,0
20230727,134000,498968180,2805,2805,2805,2805,5
20230727,133900,498954155,2805,2805,2805,2805,10
20230727,133800,498926105,2800,2800,2800,2800,10
20230727,133700,498898105,2805,2805,2805,2805,0
20230727,133600,498898105,2805,2805,2805,2805,0
20230727,133500,498898105,2805,2805,2805,2805,0
20230727,133400,498898105,2805,2805,2805,2805,0
20230727,133300,498898105,2805,2805,2805,2805,2
20230727,133200,498892495,2805,2805,2805,2805,201
20230727,133100,498328690,2805,2805,2805,2805,0
20230727,133000,498328690,2805,2805,2805,2805,2
20230727,132900,498323080,2800,2805,2805,2800,2
20230727,132800,498317475,2790,2790,2790,2790,0
20230727,132700,498317475,2790,2790,2790,2790,0
20230727,132600,498317475,2790,2800,2800,2790,1024
20230727,132500,495458530,2805,2805,2805,2805,0
20230727,132400,495458530,2805,2805,2805,2805,0
20230727,132300,495458530,2805,2805,2805,2805,0
20230727,132200,495458530,2805,2805,2805,2805,235
20230727,132100,494799355,2805,2805,2805,2805,0
20230727,132000,494799355,2805,2805,2805,2805,0
20230727,131900,494799355,2805,2805,2805,2805,0
20230727,131800,494799355,2805,2805,2805,2805,0
20230727,131700,494799355,2805,2805,2805,2805,1
20230727,131600,494796550,2805,2805,2805,2805,0
20230727,131500,494796550,2805,2805,2805,2805,0
20230727,131400,494796550,2805,2805,2805,2805,0
20230727,131300,494796550,2805,2805,2805,2805,1
20230727,131200,494793745,2805,2795,2805,2795,17
20230727,131100,494746190,2800,2800,2800,2800,48
20230727,131000,494611790,2800,2800,2800,2800,0
20230727,130900,494611790,2800,2800,2800,2800,2
20230727,130800,494606190,2805,2800,2805,2800,2
20230727,130700,494600585,2780,2800,2800,2780,656
20230727,130600,492765370,2800,2805,2805,2800,36
20230727,130500,492664470,2810,2810,2810,2810,1
20230727,130400,492661660,2810,2810,2810,2810,0
20230727,130300,492661660,2810,2810,2810,2810,12
20230727,130200,492627940,2810,2810,2810,2810,283
20230727,130100,491832710,2810,2810,2810,2810,1
20230727,130000,491829900,2805,2805,2805,2805,200
20230727,125900,491268900,2810,2815,2815,2810,2
20230727,125800,491263275,2810,2810,2810,2810,0
20230727,125700,491263275,2810,2810,2810,2810,54
20230727,125600,491111535,2810,2810,2810,2810,0
20230727,125500,491111535,2810,2810,2810,2810,0
20230727,125400,491111535,2810,2810,2810,2810,10
20230727,125300,491083435,2815,2815,2815,2815,0
20230727,125200,491083435,2815,2815,2815,2815,1000
20230727,125100,488268435,2815,2815,2815,2815,0
20230727,125000,488268435,2815,2815,2815,2815,0
20230727,124900,488268435,2815,2815,2815,2815,2
20230727,124800,488262805,2810,2810,2810,2810,0
20230727,124700,488262805,2810,2810,2810,2810,0
20230727,124600,488262805,2810,2810,2810,2810,0
20230727,124500,488262805,2810,2810,2810,2810,0
20230727,124400,488262805,2810,2810,2810,2810,0
20230727,124300,488262805,2810,2810,2810,2810,0
20230727,124200,488262805,2810,2810,2810,2810,5
20230727,124100,488248755,2810,2810,2810,2810,17
20230727,124000,488200985,2810,2810,2810,2810,17
20230727,123900,488153215,2810,2810,2810,2810,0
20230727,123800,488153215,2810,2815,2815,2810,126
20230727,123700,487799145,2820,2820,2820,2820,0
20230727,123600,487799145,2820,2820,2820,2820,0
20230727,123500,487799145,2820,2820,2820,2820,3
20230727,123400,487790685,2810,2815,2815,2810,226
20230727,123300,487154625,2820,2820,2820,2820,7
20230727,123200,487134885,2815,2815,2815,2815,0
20230727,123100,487134885,2815,2805,2815,2805,2499
20230727,123000,480111740,2815,2810,2815,2805,251
20230727,122900,479407175,2805,2805,2805,2805,5
20230727,122800,479393150,2810,2810,2810,2810,1
20230727,122700,479390340,2815,2815,2815,2815,0
20230727,122600,479390340,2815,2815,2815,2815,0
20230727,122500,479390340,2815,2815,2815,2815,1
20230727,122400,479387525,2810,2810,2810,2810,34
20230727,122300,479291985,2815,2815,2815,2810,43
20230727,122200,479170950,2815,2815,2815,2815,1
20230727,122100,479168135,2815,2815,2815,2815,16
20230727,122000,479123095,2815,2815,2820,2815,12
20230727,121900,479089310,2820,2810,2820,2810,8
20230727,121800,479066805,2820,2820,2820,2820,34
20230727,121700,478970925,2815,2815,2815,2815,5
20230727,121600,478956850,2820,2820,2820,2820,0
20230727,121500,478956850,2820,2815,2820,2805,507
20230727,121400,477531945,2820,2815,2820,2815,59
20230727,121300,477365855,2820,2820,2820,2820,0
20230727,121200,477365855,2820,2820,2820,2820,0
20230727,121100,477365855,2820,2820,2820,2820,0
20230727,121000,477365855,2820,2820,2820,2820,27
20230727,120900,477289715,2820,2820,2820,2820,18
20230727,120800,477238955,2825,2825,2825,2825,6
20230727,120700,477222005,2820,2820,2820,2820,65
20230727,120600,477038705,2825,2825,2825,2825,0
20230727,120500,477038705,2825,2825,2825,2825,0
20230727,120400,477038705,2825,2820,2825,2820,621
20230727,120300,475287455,2830,2830,2830,2830,0
20230727,120200,475287455,2830,2825,2830,2825,61
20230727,120100,475115125,2830,2835,2835,2830,2332
20230727,120000,468515560,2835,2835,2835,2835,0
20230727,115900,468515560,2835,2835,2835,2835,2
20230727,115800,468509890,2835,2835,2835,2835,203
20230727,115700,467934385,2825,2825,2825,2825,0
20230727,115600,467934385,2825,2825,2825,2825,0
20230727,115500,467934385,2825,2830,2830,2825,1695
20230727,115400,463141885,2835,2835,2835,2835,0
20230727,115300,463141885,2835,2835,2835,2835,0
20230727,115200,463141885,2835,2835,2835,2835,100
20230727,115100,462858385,2835,2835,2835,2835,30
20230727,115000,462773335,2830,2830,2830,2830,0
20230727,114900,462773335,2830,2835,2835,2830,1692
20230727,114800,457979220,2835,2835,2835,2835,0
20230727,114700,457979220,2835,2835,2835,2835,0
20230727,114600,457979220,2835,2825,2835,2825,1304
20230727,114500,454284980,2835,2835,2835,2835,0
20230727,114400,454284980,2835,2835,2835,2835,0
20230727,114300,454284980,2835,2835,2835,2835,0
20230727,114200,454284980,2835,2835,2835,2835,0
20230727,114100,454284980,2835,2835,2835,2835,1
20230727,114000,454282145,2830,2830,2830,2830,259
20230727,113900,453549175,2830,2830,2830,2830,0
20230727,113800,453549175,2830,2830,2830,2830,0
20230727,113700,453549175,2830,2830,2830,2830,0
20230727,113600,453549175,2830,2830,2830,2830,61
20230727,113500,453376545,2825,2825,2825,2825,0
20230727,113400,453376545,2825,2825,2825,2825,0
20230727,113300,453376545,2825,2825,2825,2825,2500
20230727,113200,446314045,2835,2835,2835,2835,0
20230727,113100,446314045,2835,2835,2835,2835,0
20230727,113000,446314045,2835,2825,2835,2825,16
20230727,112900,446268780,2825,2830,2830,2825,95
20230727,112800,445999945,2825,2835,2835,2825,12
20230727,112700,445966035,2830,2830,2830,2830,7
20230727,112600,445946225,2825,2835,2835,2825,213
20230727,112500,445342380,2835,2835,2835,2835,0
20230727,112400,445342380,2835,2835,2835,2835,500
20230727,112300,443924880,2830,2825,2830,2825,1499
20230727,112200,439688205,2825,2825,2825,2825,1
20230727,112100,439685380,2820,2820,2820,2820,0
20230727,112000,439685380,2820,2820,2820,2820,1
20230727,111900,439682560,2825,2825,2825,2825,0
20230727,111800,439682560,2825,2825,2825,2825,0
20230727,111700,439682560,2825,2825,2825,2825,0
20230727,111600,439682560,2825,2825,2825,2825,0
20230727,111500,439682560,2825,2825,2825,2825,0
20230727,111400,439682560,2825,2815,2825,2810,500
20230727,111300,438275095,2825,2825,2825,2825,1
20230727,111200,438272270,2825,2825,2825,2825,3
20230727,111100,438263795,2825,2815,2825,2815,11
20230727,111000,438232820,2805,2820,2820,2805,3000
20230727,110900,429801090,2825,2825,2825,2825,38
20230727,110800,429693740,2830,2830,2830,2830,1
20230727,110700,429690910,2825,2830,2830,2825,1054
20230727,110600,426713340,2830,2825,2830,2825,194
20230727,110500,426165285,2835,2830,2835,2830,2
20230727,110400,426159620,2835,2835,2835,2835,2
20230727,110300,426153950,2835,2825,2835,2825,5488
20230727,110200,410615675,2830,2830,2830,2830,3000
20230727,110100,402125675,2830,2830,2830,2830,1
20230727,110000,402122845,2825,2825,2825,2825,1191
20230727,105900,398758270,2825,2825,2825,2825,0
20230727,105800,398758270,2825,2815,2825,2815,30
20230727,105700,398673810,2825,2825,2825,2820,1015
20230727,105600,395811495,2820,2820,2820,2820,521
20230727,105500,394342275,2820,2820,2820,2820,66
20230727,105400,394156155,2825,2825,2825,2825,5
20230727,105300,394142030,2825,2825,2825,2825,1
20230727,105200,394139205,2820,2820,2820,2820,582
20230727,105100,392497965,2820,2820,2820,2820,100
20230727,105000,392215965,2820,2820,2820,2820,0
20230727,104900,392215965,2820,2815,2820,2815,301
20230727,104800,391368640,2820,2815,2820,2815,41
20230727,104700,391253220,2820,2820,2820,2820,0
20230727,104600,391253220,2820,2820,2820,2820,1
20230727,104500,391250400,2815,2815,2815,2815,2000
20230727,104400,385620400,2815,2815,2815,2815,0
20230727,104300,385620400,2815,2820,2820,2815,3
20230727,104200,385611945,2820,2820,2820,2820,12
20230727,104100,385578105,2825,2820,2825,2820,9
20230727,104000,385552720,2830,2830,2830,2830,0
20230727,103900,385552720,2830,2830,2830,2830,0
20230727,103800,385552720,2830,2830,2830,2810,349
20230727,103700,384570205,2830,2835,2835,2830,251
20230727,103600,383858625,2835,2835,2835,2835,0
20230727,103500,383858625,2835,2835,2835,2835,4
20230727,103400,383847285,2835,2835,2835,2835,0
20230727,103300,383847285,2835,2820,2835,2820,2001
20230727,103200,378204450,2835,2835,2835,2835,58
20230727,103100,378040020,2835,2830,2835,2830,1162
20230727,103000,374751320,2820,2820,2820,2820,2
20230727,102900,374745680,2830,2830,2830,2830,0
20230727,102800,374745680,2830,2825,2830,2825,1627
20230727,102700,370148795,2825,2825,2825,2825,1006
20230727,102600,367306845,2830,2830,2830,2830,0
20230727,102500,367306845,2830,2830,2830,2830,108
20230727,102400,367001205,2825,2825,2830,2825,1321
20230727,102300,363266285,2825,2825,2825,2825,500
20230727,102200,361853785,2825,2825,2825,2825,0
20230727,102100,361853785,2825,2825,2825,2825,1131
20230727,102000,358658710,2825,2820,2825,2820,704
20230727,101900,356673425,2820,2820,2820,2815,1002
20230727,101800,353847790,2820,2815,2820,2815,27
20230727,101700,353771725,2825,2820,2825,2820,1000
20230727,101600,350948380,2820,2820,2820,2820,204
20230727,101500,350373100,2820,2810,2820,2810,700
20230727,101400,348399170,2820,2820,2820,2810,128
20230727,101300,348038380,2820,2810,2820,2805,6563
20230727,101200,329591440,2810,2810,2810,2805,3116
20230727,101100,320838480,2810,2795,2810,2795,12870
20230727,101000,284847605,2775,2785,2785,2775,500
20230727,100900,283457810,2795,2790,2795,2790,101
20230727,100800,283176015,2795,2795,2795,2795,0
20230727,100700,283176015,2795,2795,2795,2795,0
20230727,100600,283176015,2795,2795,2795,2795,0
20230727,100500,283176015,2795,2795,2795,2795,0
20230727,100400,283176015,2795,2795,2795,2795,0
20230727,100300,283176015,2795,2795,2795,2795,0
20230727,100200,283176015,2795,2795,2795,2760,580
20230727,100100,281565805,2785,2785,2785,2785,1000
20230727,100000,278780805,2795,2795,2795,2795,1369
20230727,095900,274954450,2795,2790,2795,2790,200
20230727,095800,274395950,2795,2795,2795,2795,0
20230727,095700,274395950,2795,2795,2795,2795,1
20230727,095600,274393155,2790,2785,2790,2785,2020
20230727,095500,268757370,2790,2790,2790,2790,0
20230727,095400,268757370,2790,2790,2790,2790,0
20230727,095300,268757370,2790,2790,2790,2790,0
20230727,095200,268757370,2790,2780,2790,2780,97
20230727,095100,268487700,2780,2780,2780,2780,104
20230727,095000,268198580,2790,2790,2790,2790,0
20230727,094900,268198580,2790,2790,2790,2790,2
20230727,094800,268193000,2790,2795,2795,2780,1745
20230727,094700,263328670,2795,2790,2795,2790,100
20230727,094600,263049665,2795,2785,2795,2785,2021
20230727,094500,257401970,2795,2790,2795,2790,796
20230727,094400,255178650,2795,2790,2795,2780,651
20230727,094300,253362365,2790,2785,2790,2785,2585
20230727,094200,246161570,2780,2780,2780,2780,40
20230727,094100,246050370,2780,2780,2780,2775,194
20230727,094000,245511970,2775,2785,2785,2775,317
20230727,093900,244631855,2785,2790,2790,2785,22
20230727,093800,244570550,2790,2790,2790,2790,1
20230727,093700,244567760,2785,2780,2785,2780,2
20230727,093600,244562195,2790,2790,2790,2790,0
20230727,093500,244562195,2790,2785,2795,2780,687
20230727,093400,242651760,2800,2800,2800,2800,0
20230727,093300,242651760,2800,2795,2800,2785,7992
20230727,093200,220324110,2795,2795,2795,2795,1
20230727,093100,220321315,2795,2795,2795,2790,1888
20230727,093000,215050380,2795,2780,2795,2780,56
20230727,092900,214894685,2795,2785,2795,2785,6001
20230727,092800,198155925,2785,2790,2790,2785,1358
20230727,092700,194368895,2790,2790,2790,2790,285
20230727,092600,193573745,2790,2790,2790,2780,151
20230727,092500,193152475,2790,2780,2790,2780,2172
20230727,092400,187100980,2780,2780,2780,2780,700
20230727,092300,185154980,2780,2780,2780,2780,0
20230727,092200,185154980,2780,2770,2785,2770,7969
20230727,092100,163027395,2765,2750,2765,2750,11968
20230727,092000,130042860,2750,2755,2755,2750,527
20230727,091900,128590985,2755,2750,2755,2740,2164
20230727,091800,122648560,2755,2755,2755,2755,1794
20230727,091700,117706090,2765,2750,2765,2750,837
20230727,091600,115404325,2770,2750,2770,2750,2497
20230727,091500,108526445,2750,2750,2750,2750,3
20230727,091400,108518195,2750,2735,2750,2735,10152
20230727,091300,80701790,2740,2735,2740,2735,246
20230727,091200,80028975,2735,2730,2735,2730,221
20230727,091100,79425540,2735,2735,2735,2725,6121
20230727,091000,62738195,2740,2735,2740,2735,1826
20230727,090900,57744075,2740,2745,2745,2725,3201
20230727,090800,48977685,2750,2765,2765,2750,3155
20230727,090700,40299220,2775,2775,2775,2775,51
20230727,090600,40157695,2775,2760,2775,2755,6368
20230727,090500,22531170,2760,2770,2770,2740,3215
20230727,090400,13695280,2770,2775,2775,2760,1034
20230727,090300,10840375,2775,2760,2775,2760,209
20230727,090200,10261840,2770,2740,2770,2740,1947
20230727,090100,4922560,2740,2710,2740,2710,523
20230727,090000,3499160,2710,2675,2710,2675,1308