stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,194300,8424502285,2585,2585,2585,2585,8736
20230727,194200,8424502285,2585,2585,2585,2585,0
20230727,194100,8424502285,2585,2585,2585,2585,0
20230727,194000,8424502285,2585,2585,2585,2585,0
20230727,193900,8424502285,2585,2585,2585,2585,0
20230727,193800,8424502285,2585,2585,2585,2585,0
20230727,193700,8424502285,2585,2585,2585,2585,0
20230727,193600,8424502285,2585,2585,2585,2585,0
20230727,193500,8424502285,2585,2585,2585,2585,0
20230727,193400,8424502285,2585,2585,2585,2585,0
20230727,193300,8424502285,2585,2585,2585,2585,0
20230727,193200,8424502285,2585,2585,2585,2585,0
20230727,193100,8424502285,2585,2585,2585,2585,0
20230727,193000,8424502285,2585,2585,2585,2585,0
20230727,192900,8424502285,2585,2585,2585,2585,0
20230727,192800,8424502285,2585,2585,2585,2585,0
20230727,192700,8424502285,2585,2585,2585,2585,0
20230727,192600,8424502285,2585,2585,2585,2585,0
20230727,192500,8424502285,2585,2585,2585,2585,0
20230727,192400,8424502285,2585,2585,2585,2585,0
20230727,192300,8424502285,2585,2585,2585,2585,0
20230727,192200,8424502285,2585,2585,2585,2585,0
20230727,192100,8424502285,2585,2585,2585,2585,0
20230727,192000,8424502285,2585,2585,2585,2585,0
20230727,191900,8424502285,2585,2585,2585,2585,0
20230727,191800,8424502285,2585,2585,2585,2585,0
20230727,191700,8424502285,2585,2585,2585,2585,0
20230727,191600,8424502285,2585,2585,2585,2585,0
20230727,191500,8424502285,2585,2585,2585,2585,0
20230727,191400,8424502285,2585,2585,2585,2585,0
20230727,191300,8424502285,2585,2585,2585,2585,8736
20230727,191200,8424502285,2585,2585,2585,2585,0
20230727,191100,8424502285,2585,2585,2585,2585,0
20230727,191000,8424502285,2585,2585,2585,2585,0
20230727,190900,8424502285,2585,2585,2585,2585,0
20230727,190800,8424502285,2585,2585,2585,2585,0
20230727,190700,8424502285,2585,2585,2585,2585,0
20230727,190600,8424502285,2585,2585,2585,2585,0
20230727,190500,8424502285,2585,2585,2585,2585,0
20230727,190400,8424502285,2585,2585,2585,2585,0
20230727,190300,8424502285,2585,2585,2585,2585,0
20230727,190200,8424502285,2585,2585,2585,2585,0
20230727,190100,8424502285,2585,2585,2585,2585,0
20230727,190000,8424502285,2585,2585,2585,2585,0
20230727,185900,8424502285,2585,2585,2585,2585,0
20230727,185800,8424502285,2585,2585,2585,2585,0
20230727,185700,8424502285,2585,2585,2585,2585,0
20230727,185600,8424502285,2585,2585,2585,2585,0
20230727,185500,8424502285,2585,2585,2585,2585,0
20230727,185400,8424502285,2585,2585,2585,2585,0
20230727,185300,8424502285,2585,2585,2585,2585,0
20230727,185200,8424502285,2585,2585,2585,2585,0
20230727,185100,8424502285,2585,2585,2585,2585,0
20230727,185000,8424502285,2585,2585,2585,2585,0
20230727,184900,8424502285,2585,2585,2585,2585,0
20230727,184800,8424502285,2585,2585,2585,2585,0
20230727,184700,8424502285,2585,2585,2585,2585,0
20230727,184600,8424502285,2585,2585,2585,2585,0
20230727,184500,8424502285,2585,2585,2585,2585,0
20230727,184400,8424502285,2585,2585,2585,2585,0
20230727,184300,8424502285,2585,2585,2585,2585,8736
20230727,184200,8424502285,2585,2585,2585,2585,0
20230727,184100,8424502285,2585,2585,2585,2585,0
20230727,184000,8424502285,2585,2585,2585,2585,0
20230727,183900,8424502285,2585,2585,2585,2585,0
20230727,183800,8424502285,2585,2585,2585,2585,0
20230727,183700,8424502285,2585,2585,2585,2585,0
20230727,183600,8424502285,2585,2585,2585,2585,0
20230727,183500,8424502285,2585,2585,2585,2585,0
20230727,183400,8424502285,2585,2585,2585,2585,0
20230727,183300,8424502285,2585,2585,2585,2585,0
20230727,183200,8424502285,2585,2585,2585,2585,0
20230727,183100,8424502285,2585,2585,2585,2585,0
20230727,183000,8424502285,2585,2585,2585,2585,0
20230727,182900,8424502285,2585,2585,2585,2585,0
20230727,182800,8424502285,2585,2585,2585,2585,0
20230727,182700,8424502285,2585,2585,2585,2585,0
20230727,182600,8424502285,2585,2585,2585,2585,0
20230727,182500,8424502285,2585,2585,2585,2585,0
20230727,182400,8424502285,2585,2585,2585,2585,0
20230727,182300,8424502285,2585,2585,2585,2585,0
20230727,182200,8424502285,2585,2585,2585,2585,0
20230727,182100,8424502285,2585,2585,2585,2585,0
20230727,182000,8424502285,2585,2585,2585,2585,0
20230727,181900,8424502285,2585,2585,2585,2585,0
20230727,181800,8424502285,2585,2585,2585,2585,0
20230727,181700,8424502285,2585,2585,2585,2585,0
20230727,181600,8424502285,2585,2585,2585,2585,0
20230727,181500,8424502285,2585,2585,2585,2585,0
20230727,181400,8424502285,2585,2585,2585,2585,0
20230727,181300,8424502285,2585,2585,2585,2585,8736
20230727,181200,8424502285,2585,2585,2585,2585,0
20230727,181100,8424502285,2585,2585,2585,2585,0
20230727,181000,8424502285,2585,2585,2585,2585,0
20230727,180900,8424502285,2585,2585,2585,2585,0
20230727,180800,8424502285,2585,2585,2585,2585,0
20230727,180700,8424502285,2585,2585,2585,2585,0
20230727,180600,8424502285,2585,2585,2585,2585,0
20230727,180500,8424502285,2585,2585,2585,2585,0
20230727,180400,8424502285,2585,2585,2585,2585,0
20230727,180300,8424502285,2585,2585,2585,2585,0
20230727,180200,8424502285,2585,2585,2585,2585,0
20230727,180100,8424502285,2585,2585,2585,2585,0
20230727,180000,8424502285,2585,2585,2585,2585,0
20230727,175900,8424502285,2585,2585,2585,2585,0
20230727,175800,8424502285,2585,2585,2585,2585,0
20230727,175700,8424502285,2585,2585,2585,2585,0
20230727,175600,8424502285,2585,2585,2585,2585,0
20230727,175500,8424502285,2585,2585,2585,2585,0
20230727,175400,8424502285,2585,2585,2585,2585,0
20230727,175300,8424502285,2585,2585,2585,2585,0
20230727,175200,8424502285,2585,2585,2585,2585,0
20230727,175100,8424502285,2585,2585,2585,2585,0
20230727,175000,8424502285,2585,2585,2585,2585,0
20230727,174900,8424502285,2585,2585,2585,2585,0
20230727,174800,8424502285,2585,2585,2585,2585,0
20230727,174700,8424502285,2585,2585,2585,2585,0
20230727,174600,8424502285,2585,2585,2585,2585,0
20230727,174500,8424502285,2585,2585,2585,2585,0
20230727,174400,8424502285,2585,2585,2585,2585,0
20230727,174300,8424502285,2585,2585,2585,2585,8736
20230727,174200,8424502285,2585,2585,2585,2585,0
20230727,174100,8424502285,2585,2585,2585,2585,0
20230727,174000,8424502285,2585,2585,2585,2585,0
20230727,173900,8424502285,2585,2585,2585,2585,0
20230727,173800,8424502285,2585,2585,2585,2585,0
20230727,173700,8424502285,2585,2585,2585,2585,0
20230727,173600,8424502285,2585,2585,2585,2585,0
20230727,173500,8424502285,2585,2585,2585,2585,0
20230727,173400,8424502285,2585,2585,2585,2585,0
20230727,173300,8424502285,2585,2585,2585,2585,0
20230727,173200,8424502285,2585,2585,2585,2585,0
20230727,173100,8424502285,2585,2585,2585,2585,0
20230727,173000,8424502285,2585,2585,2585,2585,0
20230727,172900,8424502285,2585,2585,2585,2585,0
20230727,172800,8424502285,2585,2585,2585,2585,0
20230727,172700,8424502285,2585,2585,2585,2585,0
20230727,172600,8424502285,2585,2585,2585,2585,0
20230727,172500,8424502285,2585,2585,2585,2585,0
20230727,172400,8424502285,2585,2585,2585,2585,0
20230727,172300,8424502285,2585,2585,2585,2585,0
20230727,172200,8424502285,2585,2585,2585,2585,0
20230727,172100,8424502285,2585,2585,2585,2585,0
20230727,172000,8424502285,2585,2585,2585,2585,0
20230727,171900,8424502285,2585,2585,2585,2585,0
20230727,171800,8424502285,2585,2585,2585,2585,0
20230727,171700,8424502285,2585,2585,2585,2585,0
20230727,171600,8424502285,2585,2585,2585,2585,0
20230727,171500,8424502285,2585,2585,2585,2585,0
20230727,171400,8424502285,2585,2585,2585,2585,0
20230727,171300,8424502285,2585,2585,2585,2585,8736
20230727,171200,8424502285,2585,2585,2585,2585,0
20230727,171100,8424502285,2585,2585,2585,2585,0
20230727,171000,8424502285,2585,2585,2585,2585,0
20230727,170900,8424502285,2585,2585,2585,2585,0
20230727,170800,8424502285,2585,2585,2585,2585,0
20230727,170700,8424502285,2585,2585,2585,2585,0
20230727,170600,8424502285,2585,2585,2585,2585,0
20230727,170500,8424502285,2585,2585,2585,2585,0
20230727,170400,8424502285,2585,2585,2585,2585,0
20230727,170300,8424502285,2585,2585,2585,2585,0
20230727,170200,8424502285,2585,2585,2585,2585,0
20230727,170100,8424502285,2585,2585,2585,2585,0
20230727,170000,8424502285,2585,2585,2585,2585,0
20230727,165900,8424502285,2585,2585,2585,2585,0
20230727,165800,8424502285,2585,2585,2585,2585,0
20230727,165700,8424502285,2585,2585,2585,2585,0
20230727,165600,8424502285,2585,2585,2585,2585,0
20230727,165500,8424502285,2585,2585,2585,2585,0
20230727,165400,8424502285,2585,2585,2585,2585,0
20230727,165300,8424502285,2585,2585,2585,2585,0
20230727,165200,8424502285,2585,2585,2585,2585,0
20230727,165100,8424502285,2585,2585,2585,2585,0
20230727,165000,8424502285,2585,2585,2585,2585,0
20230727,164900,8424502285,2585,2585,2585,2585,0
20230727,164800,8424502285,2585,2585,2585,2585,0
20230727,164700,8424502285,2585,2585,2585,2585,0
20230727,164600,8424502285,2585,2585,2585,2585,0
20230727,164500,8424502285,2585,2585,2585,2585,0
20230727,164400,8424502285,2585,2585,2585,2585,0
20230727,164300,8424502285,2585,2585,2585,2585,8736
20230727,164200,8424502285,2585,2585,2585,2585,0
20230727,164100,8424502285,2585,2585,2585,2585,0
20230727,164000,8424502285,2585,2585,2585,2585,0
20230727,163900,8424502285,2585,2585,2585,2585,0
20230727,163800,8424502285,2585,2585,2585,2585,0
20230727,163700,8424502285,2585,2585,2585,2585,0
20230727,163600,8424502285,2585,2585,2585,2585,0
20230727,163500,8424502285,2585,2585,2585,2585,0
20230727,163400,8424502285,2585,2585,2585,2585,0
20230727,163300,8424502285,2585,2585,2585,2585,0
20230727,163200,8424502285,2585,2585,2585,2585,0
20230727,163100,8424502285,2585,2585,2585,2585,0
20230727,163000,8424502285,2585,2585,2585,2585,0
20230727,162900,8424502285,2585,2585,2585,2585,0
20230727,162800,8424502285,2585,2585,2585,2585,0
20230727,162700,8424502285,2585,2585,2585,2585,0
20230727,162600,8424502285,2585,2585,2585,2585,0
20230727,162500,8424502285,2585,2585,2585,2585,0
20230727,162400,8424502285,2585,2585,2585,2585,0
20230727,162300,8424502285,2585,2585,2585,2585,0
20230727,162200,8424502285,2585,2585,2585,2585,0
20230727,162100,8424502285,2585,2585,2585,2585,0
20230727,162000,8424502285,2585,2585,2585,2585,0
20230727,161900,8424502285,2585,2585,2585,2585,0
20230727,161800,8424502285,2585,2585,2585,2585,0
20230727,161700,8424502285,2585,2585,2585,2585,0
20230727,161600,8424502285,2585,2585,2585,2585,0
20230727,161500,8424502285,2585,2585,2585,2585,0
20230727,161400,8424502285,2585,2585,2585,2585,0
20230727,161300,8424502285,2585,2585,2585,2585,8736
20230727,161200,8424502285,2585,2585,2585,2585,0
20230727,161100,8424502285,2585,2585,2585,2585,0
20230727,161000,8424502285,2585,2585,2585,2585,0
20230727,160900,8424502285,2585,2585,2585,2585,0
20230727,160800,8424502285,2585,2585,2585,2585,0
20230727,160700,8424502285,2585,2585,2585,2585,0
20230727,160600,8424502285,2585,2585,2585,2585,0
20230727,160500,8424502285,2585,2585,2585,2585,0
20230727,160400,8424502285,2585,2585,2585,2585,0
20230727,160300,8424502285,2585,2585,2585,2585,0
20230727,160200,8424502285,2585,2585,2585,2585,0
20230727,160100,8424502285,2585,2585,2585,2585,0
20230727,160000,8424502285,2585,2585,2585,2585,0
20230727,155900,8424502285,2585,2585,2585,2585,0
20230727,155800,8424502285,2585,2585,2585,2585,0
20230727,155700,8424502285,2585,2585,2585,2585,0
20230727,155600,8424502285,2585,2585,2585,2585,0
20230727,155500,8424502285,2585,2585,2585,2585,0
20230727,155400,8424502285,2585,2585,2585,2585,0
20230727,155300,8424502285,2585,2585,2585,2585,0
20230727,155200,8424502285,2585,2585,2585,2585,0
20230727,155100,8424502285,2585,2585,2585,2585,0
20230727,155000,8424502285,2585,2585,2585,2585,0
20230727,154900,8424502285,2585,2585,2585,2585,0
20230727,154800,8424502285,2585,2585,2585,2585,0
20230727,154700,8424502285,2585,2585,2585,2585,0
20230727,154600,8424502285,2585,2585,2585,2585,0
20230727,154500,8424502285,2585,2585,2585,2585,0
20230727,154400,8424502285,2585,2585,2585,2585,0
20230727,154300,8424502285,2585,2585,2585,2585,8736
20230727,154200,8424502285,2585,2585,2585,2585,0
20230727,154100,8424502285,2585,2585,2585,2585,0
20230727,154000,8424502285,2585,2585,2585,2585,0
20230727,153900,8424502285,2585,2585,2585,2585,0
20230727,153800,8424502285,2585,2585,2585,2585,0
20230727,153700,8424502285,2585,2585,2585,2585,0
20230727,153600,8424502285,2585,2585,2585,2585,0
20230727,153500,8424502285,2585,2585,2585,2585,0
20230727,153400,8424502285,2585,2585,2585,2585,0
20230727,153300,8424502285,2585,2585,2585,2585,0
20230727,153200,8424502285,2585,2585,2585,2585,0
20230727,153100,8424502285,2585,2585,2585,2585,0
20230727,153000,8424502285,2585,2585,2585,2585,8736
20230727,152900,8401919725,2580,2580,2580,2580,0
20230727,152800,8401919725,2580,2580,2580,2580,0
20230727,152700,8401919725,2580,2580,2580,2580,0
20230727,152600,8401919725,2580,2580,2580,2580,0
20230727,152500,8401919725,2580,2580,2580,2580,0
20230727,152400,8401919725,2580,2580,2580,2580,0
20230727,152300,8401919725,2580,2580,2580,2580,0
20230727,152200,8401919725,2580,2580,2580,2580,0
20230727,152100,8401919725,2580,2580,2580,2580,0
20230727,152000,8401919725,2580,2580,2580,2580,0
20230727,151900,8401919725,2580,2580,2585,2575,19165
20230727,151800,8352486475,2580,2570,2580,2570,8243
20230727,151700,8331287820,2575,2570,2575,2570,4104
20230727,151600,8320736480,2575,2560,2580,2560,28344
20230727,151500,8247814045,2580,2570,2580,2565,29696
20230727,151400,8171437185,2565,2560,2575,2560,10484
20230727,151300,8144545215,2565,2565,2565,2565,2559
20230727,151200,8137981380,2565,2565,2565,2560,4038
20230727,151100,8127629815,2565,2575,2575,2565,3442
20230727,151000,8118790835,2575,2570,2575,2560,3379
20230727,150900,8110113495,2570,2570,2570,2555,3939
20230727,150800,8100012925,2565,2570,2570,2555,4762
20230727,150700,8087821165,2570,2570,2570,2560,7603
20230727,150600,8068329850,2565,2565,2565,2560,3924
20230727,150500,8058266440,2560,2565,2565,2555,5058
20230727,150400,8045309965,2565,2555,2565,2555,1917
20230727,150300,8040401935,2555,2555,2560,2555,1764
20230727,150200,8035892820,2550,2565,2565,2550,3498
20230727,150100,8026941960,2560,2565,2565,2560,2651
20230727,150000,8020150865,2565,2565,2565,2555,2886
20230727,145900,8012759415,2550,2555,2565,2550,20039
20230727,145800,7961589490,2565,2560,2570,2555,12120
20230727,145700,7930528330,2560,2555,2565,2555,10134
20230727,145600,7904591230,2560,2555,2560,2550,8643
20230727,145500,7882513920,2555,2555,2560,2550,6605
20230727,145400,7865636950,2555,2560,2560,2550,7969
20230727,145300,7845302690,2560,2550,2560,2545,6728
20230727,145200,7828117620,2550,2560,2560,2535,24492
20230727,145100,7765912660,2560,2560,2560,2545,5723
20230727,145000,7751294800,2560,2545,2565,2545,4742
20230727,144900,7739169925,2570,2550,2575,2550,7067
20230727,144800,7721092040,2575,2545,2575,2545,31956
20230727,144700,7639336650,2550,2550,2550,2540,4323
20230727,144600,7628324580,2545,2555,2555,2545,4984
20230727,144500,7615620885,2555,2550,2555,2550,5858
20230727,144400,7600674780,2550,2550,2555,2545,9846
20230727,144300,7575570750,2550,2555,2555,2545,5406
20230727,144200,7561798910,2555,2550,2555,2545,17085
20230727,144100,7518227340,2550,2545,2550,2540,6850
20230727,144000,7500806735,2545,2530,2550,2520,13213
20230727,143900,7467402850,2545,2550,2550,2545,7023
20230727,143800,7449522820,2550,2540,2550,2535,16461
20230727,143700,7407697505,2540,2540,2540,2520,4143
20230727,143600,7397209275,2520,2540,2540,2520,28075
20230727,143500,7326316080,2540,2540,2540,2530,2618
20230727,143400,7319685620,2540,2525,2540,2525,4656
20230727,143300,7307907380,2525,2530,2540,2525,35645
20230727,143200,7217613525,2530,2530,2530,2520,1299
20230727,143100,7214338195,2530,2530,2530,2520,2822
20230727,143000,7207215035,2530,2530,2530,2525,1579
20230727,142900,7203225735,2530,2530,2530,2525,1147
20230727,142800,7200329395,2530,2535,2535,2525,2708
20230727,142700,7193482930,2535,2540,2540,2520,8835
20230727,142600,7171180010,2540,2540,2540,2530,21373
20230727,142500,7117091230,2530,2535,2540,2530,7820
20230727,142400,7097278460,2525,2535,2535,2525,1433
20230727,142300,7093656945,2525,2535,2535,2525,8633
20230727,142200,7071858570,2525,2525,2535,2525,3454
20230727,142100,7063125520,2525,2525,2535,2525,1629
20230727,142000,7059012245,2525,2530,2535,2525,22106
20230727,141900,7003060960,2535,2530,2535,2530,1848
20230727,141800,6998381850,2535,2530,2535,2530,1597
20230727,141700,6994341310,2535,2540,2540,2535,1744
20230727,141600,6989920225,2540,2535,2540,2535,4101
20230727,141500,6979524175,2540,2540,2540,2530,2096
20230727,141400,6974211475,2540,2535,2540,2530,14232
20230727,141300,6938164105,2535,2535,2535,2530,1957
20230727,141200,6933208680,2535,2535,2540,2530,3022
20230727,141100,6925553470,2535,2540,2540,2530,6015
20230727,141000,6910310815,2535,2545,2545,2535,409
20230727,140900,6909270330,2540,2545,2545,2535,1326
20230727,140800,6905907305,2545,2535,2545,2530,11629
20230727,140700,6876429770,2545,2530,2545,2525,2333
20230727,140600,6870530375,2530,2525,2530,2520,7993
20230727,140500,6850351505,2520,2525,2525,2520,5373
20230727,140400,6836804915,2525,2520,2525,2520,5084
20230727,140300,6823981865,2520,2525,2525,2520,4650
20230727,140200,6812258710,2520,2520,2525,2520,7687
20230727,140100,6792863390,2525,2530,2530,2520,2182
20230727,140000,6787355745,2530,2525,2530,2520,14808
20230727,135900,6749990705,2520,2525,2525,2520,4422
20230727,135800,6738845290,2520,2530,2530,2520,3036
20230727,135700,6731187115,2525,2530,2530,2520,3662
20230727,135600,6721947730,2525,2525,2525,2520,14612
20230727,135500,6685062975,2520,2530,2530,2520,6686
20230727,135400,6668190655,2525,2530,2530,2525,2845
20230727,135300,6661005225,2530,2530,2530,2525,1827
20230727,135200,6656392015,2525,2530,2530,2520,9826
20230727,135100,6631591050,2525,2530,2530,2520,2877
20230727,135000,6624328605,2515,2515,2535,2515,18138
20230727,134900,6578573980,2520,2515,2520,2515,3145
20230727,134800,6570660865,2515,2520,2520,2515,16443
20230727,134700,6529279205,2520,2515,2520,2515,6408
20230727,134600,6513160250,2520,2520,2525,2515,17283
20230727,134500,6469647510,2520,2525,2525,2520,5074
20230727,134400,6456857970,2520,2515,2525,2515,9137
20230727,134300,6433824675,2520,2520,2520,2510,7401
20230727,134200,6415215260,2515,2520,2520,2515,8871
20230727,134100,6392904665,2520,2515,2520,2515,3240
20230727,134000,6384754085,2520,2525,2525,2510,29268
20230727,133900,6311161750,2520,2525,2530,2520,24219
20230727,133800,6250059095,2525,2520,2525,2520,7508
20230727,133700,6231130470,2520,2525,2525,2520,7668
20230727,133600,6211800660,2520,2535,2535,2520,45505
20230727,133500,6096973850,2530,2530,2535,2530,3297
20230727,133400,6088630705,2530,2525,2535,2525,6783
20230727,133300,6071475070,2530,2530,2530,2525,11104
20230727,133200,6043402880,2535,2530,2535,2525,3807
20230727,133100,6033781770,2525,2530,2535,2525,3632
20230727,133000,6024597475,2530,2525,2530,2525,3511
20230727,132900,6015726670,2530,2535,2535,2525,12110
20230727,132800,5985088470,2530,2530,2535,2530,4124
20230727,132700,5974654595,2535,2530,2535,2530,2397
20230727,132600,5968588095,2535,2535,2535,2530,14379
20230727,132500,5932207460,2530,2530,2535,2530,4056
20230727,132400,5921934460,2535,2535,2535,2530,3033
20230727,132300,5914257645,2535,2535,2540,2530,7909
20230727,132200,5894225350,2535,2535,2540,2535,2798
20230727,132100,5887132390,2540,2530,2540,2530,2890
20230727,132000,5879807490,2535,2540,2540,2530,10560
20230727,131900,5853051010,2535,2535,2540,2535,3209
20230727,131800,5844916140,2540,2535,2540,2535,8271
20230727,131700,5823947500,2535,2540,2540,2535,6125
20230727,131600,5808407065,2535,2540,2540,2535,2209
20230727,131500,5802805165,2540,2540,2540,2535,31610
20230727,131400,5722547520,2540,2545,2545,2540,2996
20230727,131300,5714934360,2545,2540,2550,2540,7841
20230727,131200,5694988900,2545,2540,2545,2540,5087
20230727,131100,5682051595,2545,2540,2545,2540,5283
20230727,131000,5668624140,2540,2540,2545,2540,8165
20230727,130900,5647882875,2540,2545,2545,2540,4238
20230727,130800,5637114675,2540,2540,2545,2540,1792
20230727,130700,5632560845,2540,2545,2545,2535,10437
20230727,130600,5606049085,2545,2540,2545,2540,3277
20230727,130500,5597713275,2540,2540,2540,2540,1000
20230727,130400,5595173275,2545,2545,2545,2540,9077
20230727,130300,5572074355,2550,2550,2550,2545,2389
20230727,130200,5565987790,2545,2550,2550,2545,1627
20230727,130100,5561843940,2550,2550,2550,2550,3196
20230727,130000,5553694140,2550,2550,2550,2545,2327
20230727,125900,5547770650,2550,2545,2550,2545,928
20230727,125800,5545407325,2545,2545,2545,2540,15913
20230727,125700,5504913740,2545,2545,2545,2545,1078
20230727,125600,5502170230,2550,2540,2550,2540,6061
20230727,125500,5486756730,2540,2540,2540,2535,6366
20230727,125400,5470612090,2535,2545,2545,2535,12000
20230727,125300,5440142965,2545,2545,2545,2540,628
20230727,125200,5438545040,2540,2540,2545,2540,4359
20230727,125100,5427466310,2545,2545,2545,2545,2847
20230727,125000,5420220695,2545,2555,2555,2545,1532
20230727,124900,5416316440,2550,2555,2555,2545,4256
20230727,124800,5405480755,2550,2555,2555,2550,1285
20230727,124700,5402203940,2555,2545,2555,2545,1920
20230727,124600,5397309430,2555,2545,2555,2545,3241
20230727,124500,5389044825,2550,2555,2555,2545,3371
20230727,124400,5380448525,2550,2550,2550,2550,7907
20230727,124300,5360285675,2550,2550,2550,2545,2755
20230727,124200,5353270785,2550,2545,2550,2545,12310
20230727,124100,5321940185,2545,2545,2550,2545,2153
20230727,124000,5316459160,2545,2545,2545,2545,820
20230727,123900,5314372260,2545,2545,2545,2540,11150
20230727,123800,5286014395,2540,2545,2545,2540,5170
20230727,123700,5272880435,2540,2545,2550,2540,1554
20230727,123600,5268929740,2540,2545,2545,2540,1394
20230727,123500,5265382015,2545,2550,2550,2545,621
20230727,123400,5263801320,2550,2550,2550,2545,2593
20230727,123300,5257199550,2545,2545,2545,2545,1239
20230727,123200,5254046295,2545,2555,2555,2540,16561
20230727,123100,5211845950,2550,2545,2550,2545,2487
20230727,123000,5205504105,2545,2555,2555,2545,2494
20230727,122900,5199142675,2555,2555,2555,2550,2345
20230727,122800,5193156585,2555,2550,2555,2550,1440
20230727,122700,5189482465,2550,2550,2550,2550,1736
20230727,122600,5185055665,2545,2550,2555,2545,13171
20230727,122500,5151506415,2555,2550,2555,2550,2756
20230727,122400,5144474835,2550,2555,2555,2550,2581
20230727,122300,5137885380,2555,2560,2560,2550,11727
20230727,122200,5107915040,2555,2550,2555,2550,2248
20230727,122100,5102171920,2550,2545,2550,2545,1919
20230727,122000,5097283475,2550,2545,2550,2545,9404
20230727,121900,5073347755,2545,2550,2550,2545,877
20230727,121800,5071115705,2540,2540,2540,2540,0
20230727,121700,5071115705,2540,2555,2555,2540,2413
20230727,121600,5064983310,2555,2550,2555,2540,19393
20230727,121500,5015678210,2550,2550,2550,2545,1706
20230727,121400,5011332910,2555,2550,2555,2545,7840
20230727,121300,4991338725,2550,2555,2560,2550,4046
20230727,121200,4981009965,2560,2550,2560,2550,3176
20230727,121100,4972890165,2560,2560,2560,2550,1466
20230727,121000,4969147205,2560,2560,2560,2550,13350
20230727,120900,4935011545,2555,2555,2555,2545,6765
20230727,120800,4917744400,2555,2555,2555,2555,829
20230727,120700,4915626305,2550,2555,2555,2550,6312
20230727,120600,4899519030,2560,2560,2560,2555,2670
20230727,120500,4892694210,2560,2545,2560,2545,5963
20230727,120400,4877460295,2550,2555,2555,2550,5944
20230727,120300,4862298015,2560,2555,2560,2555,3531
20230727,120200,4853264500,2555,2560,2560,2555,1233
20230727,120100,4850112535,2555,2555,2555,2550,6709
20230727,120000,4832984920,2550,2560,2560,2550,11446
20230727,115900,4803792250,2560,2560,2560,2555,3188
20230727,115800,4795631070,2555,2560,2560,2555,4677
20230727,115700,4783681330,2565,2565,2565,2560,2315
20230727,115600,4777751980,2565,2565,2565,2560,1994
20230727,115500,4772642370,2565,2555,2565,2555,4164
20230727,115400,4761987955,2555,2565,2570,2555,5205
20230727,115300,4748664885,2565,2565,2565,2565,1187
20230727,115200,4745620230,2565,2565,2565,2560,1292
20230727,115100,4742310405,2565,2565,2570,2565,12459
20230727,115000,4710349830,2565,2565,2565,2565,1110
20230727,114900,4707502680,2565,2565,2565,2560,2527
20230727,114800,4701031330,2560,2565,2565,2560,1915
20230727,114700,4696125405,2565,2560,2565,2560,1483
20230727,114600,4692328920,2565,2565,2565,2560,5676
20230727,114500,4677776340,2565,2570,2570,2560,2840
20230727,114400,4670496790,2570,2565,2570,2565,4105
20230727,114300,4659966950,2570,2565,2570,2565,8890
20230727,114200,4637136885,2565,2560,2565,2555,9879
20230727,114100,4611853605,2560,2555,2560,2555,4129
20230727,114000,4601283445,2555,2555,2560,2550,2585
20230727,113900,4594680755,2550,2550,2555,2550,8048
20230727,113800,4574123365,2550,2555,2555,2550,1596
20230727,113700,4570051035,2550,2555,2555,2550,7767
20230727,113600,4550211350,2555,2550,2555,2550,1029
20230727,113500,4547587395,2555,2555,2555,2550,1396
20230727,113400,4544020620,2555,2545,2555,2545,4451
20230727,113300,4532681050,2545,2545,2545,2545,2305
20230727,113200,4526814825,2545,2550,2555,2545,6188
20230727,113100,4511052685,2550,2550,2550,2550,342
20230727,113000,4510180585,2550,2545,2550,2540,7582
20230727,112900,4490889390,2545,2545,2545,2540,4017
20230727,112800,4480671485,2545,2545,2550,2545,3895
20230727,112700,4470758705,2545,2540,2545,2535,1379
20230727,112600,4467255665,2540,2545,2545,2530,53145
20230727,112500,4332649760,2545,2545,2545,2540,425
20230727,112400,4331568140,2545,2540,2545,2540,3002
20230727,112300,4323940585,2540,2525,2540,2520,14999
20230727,112200,4286023970,2525,2525,2535,2525,16056
20230727,112100,4245435420,2525,2525,2530,2525,5610
20230727,112000,4231268465,2530,2530,2530,2530,1023
20230727,111900,4228680275,2525,2535,2535,2525,10197
20230727,111800,4202876115,2540,2540,2540,2525,20525
20230727,111700,4150874115,2535,2535,2535,2530,13471
20230727,111600,4116744785,2535,2545,2545,2530,36447
20230727,111500,4024226630,2545,2545,2545,2540,5850
20230727,111400,4009353640,2545,2545,2545,2545,3707
20230727,111300,3999919325,2545,2550,2550,2540,7551
20230727,111200,3980705715,2550,2550,2550,2545,3891
20230727,111100,3970789025,2550,2550,2550,2545,4329
20230727,111000,3959760085,2550,2550,2550,2545,6212
20230727,110900,3943948370,2545,2560,2560,2540,33344
20230727,110800,3858877320,2560,2550,2560,2550,29141
20230727,110700,3784506555,2560,2565,2565,2555,14677
20230727,110600,3746948160,2560,2565,2570,2560,7458
20230727,110500,3727826785,2565,2565,2570,2565,213
20230727,110400,3727280435,2565,2565,2570,2560,9022
20230727,110300,3704140400,2565,2570,2570,2565,1346
20230727,110200,3700681870,2570,2570,2570,2565,1352
20230727,110100,3697212230,2570,2570,2570,2565,4073
20230727,110000,3686749985,2570,2575,2575,2570,17618
20230727,105900,3641463080,2575,2570,2575,2570,1399
20230727,105800,3637865655,2575,2575,2575,2570,4729
20230727,105700,3625698865,2575,2575,2575,2575,574
20230727,105600,3624220815,2575,2575,2575,2570,1590
20230727,105500,3620131565,2570,2570,2575,2570,4699
20230727,105400,3608043005,2575,2575,2575,2570,1543
20230727,105300,3604074780,2575,2570,2575,2570,2758
20230727,105200,3596984710,2570,2575,2575,2565,3371
20230727,105100,3588327830,2560,2585,2590,2560,105159
20230727,105000,3317670295,2590,2600,2600,2590,30882
20230727,104900,3237680670,2600,2605,2610,2595,3531
20230727,104800,3228497805,2600,2595,2600,2595,10015
20230727,104700,3202498380,2595,2595,2595,2590,5267
20230727,104600,3188835515,2590,2595,2595,2590,1051
20230727,104500,3186112615,2595,2590,2595,2585,8665
20230727,104400,3163687035,2590,2595,2600,2590,7334
20230727,104300,3144673735,2595,2595,2595,2590,4734
20230727,104200,3132394005,2595,2585,2595,2585,2733
20230727,104100,3125318460,2590,2595,2595,2590,12350
20230727,104000,3093326740,2595,2595,2595,2595,232
20230727,103900,3092724700,2595,2595,2595,2590,3342
20230727,103800,3084061665,2595,2595,2600,2595,5882
20230727,103700,3068795540,2595,2600,2600,2595,941
20230727,103600,3066353390,2595,2600,2600,2595,3558
20230727,103500,3057109825,2600,2600,2605,2600,2976
20230727,103400,3049367615,2600,2605,2605,2600,7015
20230727,103300,3031126120,2605,2605,2605,2600,1469
20230727,103200,3027303820,2605,2605,2605,2600,14079
20230727,103100,2990641910,2605,2600,2605,2600,1204
20230727,103000,2987509435,2600,2605,2605,2600,1282
20230727,102900,2984174280,2605,2605,2605,2600,1233
20230727,102800,2980962380,2605,2605,2605,2600,4150
20230727,102700,2970156085,2605,2600,2605,2600,1387
20230727,102600,2966545450,2600,2600,2605,2595,4319
20230727,102500,2955320185,2605,2610,2610,2605,469
20230727,102400,2954096105,2615,2605,2615,2590,10884
20230727,102300,2925791575,2600,2605,2605,2600,3396
20230727,102200,2916949730,2605,2600,2615,2600,8254
20230727,102100,2895447980,2600,2605,2605,2600,6593
20230727,102000,2878304665,2600,2600,2615,2600,39815
20230727,101900,2774785300,2600,2615,2615,2600,25640
20230727,101800,2708089565,2615,2615,2615,2610,77
20230727,101700,2707888560,2615,2615,2615,2610,4190
20230727,101600,2696945250,2615,2615,2615,2610,4669
20230727,101500,2684755815,2615,2610,2615,2610,1980
20230727,101400,2679583480,2610,2615,2615,2610,1711
20230727,101300,2675109715,2615,2615,2615,2610,1066
20230727,101200,2672324055,2610,2605,2615,2605,10229
20230727,101100,2645623855,2605,2600,2610,2600,47988
20230727,101000,2520740425,2600,2595,2600,2590,21171
20230727,100900,2465767460,2595,2585,2595,2585,9192
20230727,100800,2441960355,2590,2585,2590,2580,10975
20230727,100700,2413613655,2585,2585,2590,2585,536
20230727,100600,2412227595,2590,2585,2590,2575,17047
20230727,100500,2368249400,2590,2590,2590,2590,1011
20230727,100400,2365630910,2585,2585,2585,2585,4388
20230727,100300,2354287930,2580,2585,2590,2580,7124
20230727,100200,2335890775,2585,2585,2585,2580,5291
20230727,100100,2322226040,2585,2595,2595,2580,13319
20230727,100000,2287829965,2595,2600,2600,2580,21860
20230727,095900,2231228050,2600,2610,2610,2600,7121
20230727,095800,2212706455,2610,2575,2615,2575,44562
20230727,095700,2096947735,2590,2595,2600,2575,18091
20230727,095600,2050286375,2600,2595,2600,2595,4186
20230727,095500,2039419775,2600,2605,2605,2600,6225
20230727,095400,2023219950,2605,2605,2605,2600,986
20230727,095300,2020655880,2600,2600,2600,2600,17000
20230727,095200,1976455880,2590,2595,2595,2590,8723
20230727,095100,1953826125,2595,2590,2595,2590,1656
20230727,095000,1949534010,2590,2590,2595,2590,13553
20230727,094900,1914411635,2595,2590,2595,2590,6909
20230727,094800,1896516850,2595,2595,2600,2590,13568
20230727,094700,1861337815,2600,2585,2600,2585,330
20230727,094600,1860483740,2590,2600,2600,2580,13900
20230727,094500,1824513635,2605,2595,2610,2585,8145
20230727,094400,1803396185,2595,2610,2610,2595,22399
20230727,094300,1745138410,2615,2625,2630,2615,5447
20230727,094200,1730881760,2620,2630,2630,2620,692
20230727,094100,1729065245,2630,2615,2630,2610,7928
20230727,094000,1708298000,2615,2605,2615,2605,443
20230727,093900,1707141870,2605,2610,2610,2605,591
20230727,093800,1705600555,2610,2610,2610,2605,4450
20230727,093700,1693988055,2605,2605,2605,2600,2808
20230727,093600,1686683720,2605,2610,2610,2605,1001
20230727,093500,1684073100,2600,2585,2610,2585,28729
20230727,093400,1609566680,2580,2575,2585,2575,22182
20230727,093300,1552289885,2575,2585,2590,2575,7591
20230727,093200,1532713255,2585,2585,2595,2580,10473
20230727,093100,1505599990,2580,2595,2595,2580,30081
20230727,093000,1427971880,2595,2580,2595,2575,47058
20230727,092900,1306598500,2580,2590,2590,2580,40404
20230727,092800,1202168315,2580,2590,2600,2570,39862
20230727,092700,1099337245,2610,2610,2610,2580,46009
20230727,092600,979956395,2610,2630,2630,2610,16226
20230727,092500,937510705,2630,2640,2640,2620,17835
20230727,092400,890589765,2640,2635,2640,2635,548
20230727,092300,889145205,2640,2635,2640,2630,7780
20230727,092200,868640215,2635,2635,2640,2630,2936
20230727,092100,860902860,2630,2635,2640,2625,16554
20230727,092000,817316625,2635,2635,2645,2625,2535
20230727,091900,810649900,2635,2640,2650,2630,8914
20230727,091800,787140640,2640,2640,2645,2635,21914
20230727,091700,729240415,2640,2635,2640,2620,15248
20230727,091600,689106070,2635,2625,2640,2615,43077
20230727,091500,575840560,2620,2610,2620,2610,5757
20230727,091400,560778540,2615,2620,2620,2610,3712
20230727,091300,551073700,2620,2615,2620,2610,6838
20230727,091200,533186190,2620,2600,2620,2600,6732
20230727,091100,515622005,2605,2610,2615,2600,13413
20230727,091000,480639315,2615,2620,2620,2615,6236
20230727,090900,464322605,2620,2620,2630,2615,3848
20230727,090800,454240930,2620,2630,2630,2615,3486
20230727,090700,445091390,2605,2620,2635,2605,39086
20230727,090600,342431930,2620,2610,2630,2605,22223
20230727,090500,284256285,2610,2600,2610,2595,15826
20230727,090400,242998200,2600,2590,2605,2590,5497
20230727,090300,228709185,2595,2620,2620,2570,12763
20230727,090200,195584095,2625,2610,2640,2605,26913
20230727,090100,124794755,2595,2575,2605,2570,31127
20230727,090000,44302725,2565,2585,2585,2565,17171