stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194300,4332120560,2600,2600,2600,2600,21989
20230728,194200,4332120560,2600,2600,2600,2600,0
20230728,194100,4332120560,2600,2600,2600,2600,0
20230728,194000,4332120560,2600,2600,2600,2600,0
20230728,193900,4332120560,2600,2600,2600,2600,0
20230728,193800,4332120560,2600,2600,2600,2600,0
20230728,193700,4332120560,2600,2600,2600,2600,0
20230728,193600,4332120560,2600,2600,2600,2600,0
20230728,193500,4332120560,2600,2600,2600,2600,0
20230728,193400,4332120560,2600,2600,2600,2600,0
20230728,193300,4332120560,2600,2600,2600,2600,0
20230728,193200,4332120560,2600,2600,2600,2600,0
20230728,193100,4332120560,2600,2600,2600,2600,0
20230728,193000,4332120560,2600,2600,2600,2600,0
20230728,192900,4332120560,2600,2600,2600,2600,0
20230728,192800,4332120560,2600,2600,2600,2600,0
20230728,192700,4332120560,2600,2600,2600,2600,0
20230728,192600,4332120560,2600,2600,2600,2600,0
20230728,192500,4332120560,2600,2600,2600,2600,0
20230728,192400,4332120560,2600,2600,2600,2600,0
20230728,192300,4332120560,2600,2600,2600,2600,0
20230728,192200,4332120560,2600,2600,2600,2600,0
20230728,192100,4332120560,2600,2600,2600,2600,0
20230728,192000,4332120560,2600,2600,2600,2600,0
20230728,191900,4332120560,2600,2600,2600,2600,0
20230728,191800,4332120560,2600,2600,2600,2600,0
20230728,191700,4332120560,2600,2600,2600,2600,0
20230728,191600,4332120560,2600,2600,2600,2600,0
20230728,191500,4332120560,2600,2600,2600,2600,0
20230728,191400,4332120560,2600,2600,2600,2600,0
20230728,191300,4332120560,2600,2600,2600,2600,21989
20230728,191200,4332120560,2600,2600,2600,2600,0
20230728,191100,4332120560,2600,2600,2600,2600,0
20230728,191000,4332120560,2600,2600,2600,2600,0
20230728,190900,4332120560,2600,2600,2600,2600,0
20230728,190800,4332120560,2600,2600,2600,2600,0
20230728,190700,4332120560,2600,2600,2600,2600,0
20230728,190600,4332120560,2600,2600,2600,2600,0
20230728,190500,4332120560,2600,2600,2600,2600,0
20230728,190400,4332120560,2600,2600,2600,2600,0
20230728,190300,4332120560,2600,2600,2600,2600,0
20230728,190200,4332120560,2600,2600,2600,2600,0
20230728,190100,4332120560,2600,2600,2600,2600,0
20230728,190000,4332120560,2600,2600,2600,2600,0
20230728,185900,4332120560,2600,2600,2600,2600,0
20230728,185800,4332120560,2600,2600,2600,2600,0
20230728,185700,4332120560,2600,2600,2600,2600,0
20230728,185600,4332120560,2600,2600,2600,2600,0
20230728,185500,4332120560,2600,2600,2600,2600,0
20230728,185400,4332120560,2600,2600,2600,2600,0
20230728,185300,4332120560,2600,2600,2600,2600,0
20230728,185200,4332120560,2600,2600,2600,2600,0
20230728,185100,4332120560,2600,2600,2600,2600,0
20230728,185000,4332120560,2600,2600,2600,2600,0
20230728,184900,4332120560,2600,2600,2600,2600,0
20230728,184800,4332120560,2600,2600,2600,2600,0
20230728,184700,4332120560,2600,2600,2600,2600,0
20230728,184600,4332120560,2600,2600,2600,2600,0
20230728,184500,4332120560,2600,2600,2600,2600,0
20230728,184400,4332120560,2600,2600,2600,2600,0
20230728,184300,4332120560,2600,2600,2600,2600,21989
20230728,184200,4332120560,2600,2600,2600,2600,0
20230728,184100,4332120560,2600,2600,2600,2600,0
20230728,184000,4332120560,2600,2600,2600,2600,0
20230728,183900,4332120560,2600,2600,2600,2600,0
20230728,183800,4332120560,2600,2600,2600,2600,0
20230728,183700,4332120560,2600,2600,2600,2600,0
20230728,183600,4332120560,2600,2600,2600,2600,0
20230728,183500,4332120560,2600,2600,2600,2600,0
20230728,183400,4332120560,2600,2600,2600,2600,0
20230728,183300,4332120560,2600,2600,2600,2600,0
20230728,183200,4332120560,2600,2600,2600,2600,0
20230728,183100,4332120560,2600,2600,2600,2600,0
20230728,183000,4332120560,2600,2600,2600,2600,0
20230728,182900,4332120560,2600,2600,2600,2600,0
20230728,182800,4332120560,2600,2600,2600,2600,0
20230728,182700,4332120560,2600,2600,2600,2600,0
20230728,182600,4332120560,2600,2600,2600,2600,0
20230728,182500,4332120560,2600,2600,2600,2600,0
20230728,182400,4332120560,2600,2600,2600,2600,0
20230728,182300,4332120560,2600,2600,2600,2600,0
20230728,182200,4332120560,2600,2600,2600,2600,0
20230728,182100,4332120560,2600,2600,2600,2600,0
20230728,182000,4332120560,2600,2600,2600,2600,0
20230728,181900,4332120560,2600,2600,2600,2600,0
20230728,181800,4332120560,2600,2600,2600,2600,0
20230728,181700,4332120560,2600,2600,2600,2600,0
20230728,181600,4332120560,2600,2600,2600,2600,0
20230728,181500,4332120560,2600,2600,2600,2600,0
20230728,181400,4332120560,2600,2600,2600,2600,0
20230728,181300,4332120560,2600,2600,2600,2600,21989
20230728,181200,4332120560,2600,2600,2600,2600,0
20230728,181100,4332120560,2600,2600,2600,2600,0
20230728,181000,4332120560,2600,2600,2600,2600,0
20230728,180900,4332120560,2600,2600,2600,2600,0
20230728,180800,4332120560,2600,2600,2600,2600,0
20230728,180700,4332120560,2600,2600,2600,2600,0
20230728,180600,4332120560,2600,2600,2600,2600,0
20230728,180500,4332120560,2600,2600,2600,2600,0
20230728,180400,4332120560,2600,2600,2600,2600,0
20230728,180300,4332120560,2600,2600,2600,2600,0
20230728,180200,4332120560,2600,2600,2600,2600,0
20230728,180100,4332120560,2600,2600,2600,2600,0
20230728,180000,4332120560,2600,2600,2600,2600,0
20230728,175900,4332120560,2600,2600,2600,2600,0
20230728,175800,4332120560,2600,2600,2600,2600,0
20230728,175700,4332120560,2600,2600,2600,2600,0
20230728,175600,4332120560,2600,2600,2600,2600,0
20230728,175500,4332120560,2600,2600,2600,2600,0
20230728,175400,4332120560,2600,2600,2600,2600,0
20230728,175300,4332120560,2600,2600,2600,2600,0
20230728,175200,4332120560,2600,2600,2600,2600,0
20230728,175100,4332120560,2600,2600,2600,2600,0
20230728,175000,4332120560,2600,2600,2600,2600,0
20230728,174900,4332120560,2600,2600,2600,2600,0
20230728,174800,4332120560,2600,2600,2600,2600,0
20230728,174700,4332120560,2600,2600,2600,2600,0
20230728,174600,4332120560,2600,2600,2600,2600,0
20230728,174500,4332120560,2600,2600,2600,2600,0
20230728,174400,4332120560,2600,2600,2600,2600,0
20230728,174300,4332120560,2600,2600,2600,2600,21989
20230728,174200,4332120560,2600,2600,2600,2600,0
20230728,174100,4332120560,2600,2600,2600,2600,0
20230728,174000,4332120560,2600,2600,2600,2600,0
20230728,173900,4332120560,2600,2600,2600,2600,0
20230728,173800,4332120560,2600,2600,2600,2600,0
20230728,173700,4332120560,2600,2600,2600,2600,0
20230728,173600,4332120560,2600,2600,2600,2600,0
20230728,173500,4332120560,2600,2600,2600,2600,0
20230728,173400,4332120560,2600,2600,2600,2600,0
20230728,173300,4332120560,2600,2600,2600,2600,0
20230728,173200,4332120560,2600,2600,2600,2600,0
20230728,173100,4332120560,2600,2600,2600,2600,0
20230728,173000,4332120560,2600,2600,2600,2600,0
20230728,172900,4332120560,2600,2600,2600,2600,0
20230728,172800,4332120560,2600,2600,2600,2600,0
20230728,172700,4332120560,2600,2600,2600,2600,0
20230728,172600,4332120560,2600,2600,2600,2600,0
20230728,172500,4332120560,2600,2600,2600,2600,0
20230728,172400,4332120560,2600,2600,2600,2600,0
20230728,172300,4332120560,2600,2600,2600,2600,0
20230728,172200,4332120560,2600,2600,2600,2600,0
20230728,172100,4332120560,2600,2600,2600,2600,0
20230728,172000,4332120560,2600,2600,2600,2600,0
20230728,171900,4332120560,2600,2600,2600,2600,0
20230728,171800,4332120560,2600,2600,2600,2600,0
20230728,171700,4332120560,2600,2600,2600,2600,0
20230728,171600,4332120560,2600,2600,2600,2600,0
20230728,171500,4332120560,2600,2600,2600,2600,0
20230728,171400,4332120560,2600,2600,2600,2600,0
20230728,171300,4332120560,2600,2600,2600,2600,21989
20230728,171200,4332120560,2600,2600,2600,2600,0
20230728,171100,4332120560,2600,2600,2600,2600,0
20230728,171000,4332120560,2600,2600,2600,2600,0
20230728,170900,4332120560,2600,2600,2600,2600,0
20230728,170800,4332120560,2600,2600,2600,2600,0
20230728,170700,4332120560,2600,2600,2600,2600,0
20230728,170600,4332120560,2600,2600,2600,2600,0
20230728,170500,4332120560,2600,2600,2600,2600,0
20230728,170400,4332120560,2600,2600,2600,2600,0
20230728,170300,4332120560,2600,2600,2600,2600,0
20230728,170200,4332120560,2600,2600,2600,2600,0
20230728,170100,4332120560,2600,2600,2600,2600,0
20230728,170000,4332120560,2600,2600,2600,2600,0
20230728,165900,4332120560,2600,2600,2600,2600,0
20230728,165800,4332120560,2600,2600,2600,2600,0
20230728,165700,4332120560,2600,2600,2600,2600,0
20230728,165600,4332120560,2600,2600,2600,2600,0
20230728,165500,4332120560,2600,2600,2600,2600,0
20230728,165400,4332120560,2600,2600,2600,2600,0
20230728,165300,4332120560,2600,2600,2600,2600,0
20230728,165200,4332120560,2600,2600,2600,2600,0
20230728,165100,4332120560,2600,2600,2600,2600,0
20230728,165000,4332120560,2600,2600,2600,2600,0
20230728,164900,4332120560,2600,2600,2600,2600,0
20230728,164800,4332120560,2600,2600,2600,2600,0
20230728,164700,4332120560,2600,2600,2600,2600,0
20230728,164600,4332120560,2600,2600,2600,2600,0
20230728,164500,4332120560,2600,2600,2600,2600,0
20230728,164400,4332120560,2600,2600,2600,2600,0
20230728,164300,4332120560,2600,2600,2600,2600,21989
20230728,164200,4332120560,2600,2600,2600,2600,0
20230728,164100,4332120560,2600,2600,2600,2600,0
20230728,164000,4332120560,2600,2600,2600,2600,0
20230728,163900,4332120560,2600,2600,2600,2600,0
20230728,163800,4332120560,2600,2600,2600,2600,0
20230728,163700,4332120560,2600,2600,2600,2600,0
20230728,163600,4332120560,2600,2600,2600,2600,0
20230728,163500,4332120560,2600,2600,2600,2600,0
20230728,163400,4332120560,2600,2600,2600,2600,0
20230728,163300,4332120560,2600,2600,2600,2600,0
20230728,163200,4332120560,2600,2600,2600,2600,0
20230728,163100,4332120560,2600,2600,2600,2600,0
20230728,163000,4332120560,2600,2600,2600,2600,0
20230728,162900,4332120560,2600,2600,2600,2600,0
20230728,162800,4332120560,2600,2600,2600,2600,0
20230728,162700,4332120560,2600,2600,2600,2600,0
20230728,162600,4332120560,2600,2600,2600,2600,0
20230728,162500,4332120560,2600,2600,2600,2600,0
20230728,162400,4332120560,2600,2600,2600,2600,0
20230728,162300,4332120560,2600,2600,2600,2600,0
20230728,162200,4332120560,2600,2600,2600,2600,0
20230728,162100,4332120560,2600,2600,2600,2600,0
20230728,162000,4332120560,2600,2600,2600,2600,0
20230728,161900,4332120560,2600,2600,2600,2600,0
20230728,161800,4332120560,2600,2600,2600,2600,0
20230728,161700,4332120560,2600,2600,2600,2600,0
20230728,161600,4332120560,2600,2600,2600,2600,0
20230728,161500,4332120560,2600,2600,2600,2600,0
20230728,161400,4332120560,2600,2600,2600,2600,0
20230728,161300,4332120560,2600,2600,2600,2600,21989
20230728,161200,4332120560,2600,2600,2600,2600,0
20230728,161100,4332120560,2600,2600,2600,2600,0
20230728,161000,4332120560,2600,2600,2600,2600,0
20230728,160900,4332120560,2600,2600,2600,2600,0
20230728,160800,4332120560,2600,2600,2600,2600,0
20230728,160700,4332120560,2600,2600,2600,2600,0
20230728,160600,4332120560,2600,2600,2600,2600,0
20230728,160500,4332120560,2600,2600,2600,2600,0
20230728,160400,4332120560,2600,2600,2600,2600,0
20230728,160300,4332120560,2600,2600,2600,2600,0
20230728,160200,4332120560,2600,2600,2600,2600,0
20230728,160100,4332120560,2600,2600,2600,2600,0
20230728,160000,4332120560,2600,2600,2600,2600,0
20230728,155900,4332120560,2600,2600,2600,2600,0
20230728,155800,4332120560,2600,2600,2600,2600,0
20230728,155700,4332120560,2600,2600,2600,2600,0
20230728,155600,4332120560,2600,2600,2600,2600,0
20230728,155500,4332120560,2600,2600,2600,2600,0
20230728,155400,4332120560,2600,2600,2600,2600,0
20230728,155300,4332120560,2600,2600,2600,2600,0
20230728,155200,4332120560,2600,2600,2600,2600,0
20230728,155100,4332120560,2600,2600,2600,2600,0
20230728,155000,4332120560,2600,2600,2600,2600,0
20230728,154900,4332120560,2600,2600,2600,2600,0
20230728,154800,4332120560,2600,2600,2600,2600,0
20230728,154700,4332120560,2600,2600,2600,2600,0
20230728,154600,4332120560,2600,2600,2600,2600,0
20230728,154500,4332120560,2600,2600,2600,2600,0
20230728,154400,4332120560,2600,2600,2600,2600,0
20230728,154300,4332120560,2600,2600,2600,2600,21989
20230728,154200,4332120560,2600,2600,2600,2600,0
20230728,154100,4332120560,2600,2600,2600,2600,0
20230728,154000,4332120560,2600,2600,2600,2600,0
20230728,153900,4332120560,2600,2600,2600,2600,0
20230728,153800,4332120560,2600,2600,2600,2600,0
20230728,153700,4332120560,2600,2600,2600,2600,0
20230728,153600,4332120560,2600,2600,2600,2600,0
20230728,153500,4332120560,2600,2600,2600,2600,0
20230728,153400,4332120560,2600,2600,2600,2600,0
20230728,153300,4332120560,2600,2600,2600,2600,0
20230728,153200,4332120560,2600,2600,2600,2600,0
20230728,153100,4332120560,2600,2600,2600,2600,0
20230728,153000,4332120560,2600,2600,2600,2600,21989
20230728,152900,4274949160,2600,2600,2600,2600,0
20230728,152800,4274949160,2600,2600,2600,2600,0
20230728,152700,4274949160,2600,2600,2600,2600,0
20230728,152600,4274949160,2600,2600,2600,2600,0
20230728,152500,4274949160,2600,2600,2600,2600,0
20230728,152400,4274949160,2600,2600,2600,2600,0
20230728,152300,4274949160,2600,2600,2600,2600,0
20230728,152200,4274949160,2600,2600,2600,2600,0
20230728,152100,4274949160,2600,2600,2600,2600,0
20230728,152000,4274949160,2600,2600,2600,2600,0
20230728,151900,4274949160,2600,2590,2600,2590,17124
20230728,151800,4230518320,2590,2595,2595,2590,596
20230728,151700,4228974420,2595,2600,2600,2590,6957
20230728,151600,4210902490,2595,2595,2600,2590,4454
20230728,151500,4199339870,2590,2600,2600,2590,3996
20230728,151400,4188968740,2590,2590,2600,2590,5905
20230728,151300,4173645545,2595,2595,2600,2590,3027
20230728,151200,4165791175,2595,2595,2600,2595,5695
20230728,151100,4151012645,2600,2600,2600,2595,4841
20230728,151000,4138435625,2600,2600,2600,2590,10586
20230728,150900,4110979330,2600,2595,2600,2590,7743
20230728,150800,4090880160,2595,2595,2595,2590,2804
20230728,150700,4083604065,2590,2590,2600,2590,4013
20230728,150600,4073185700,2590,2595,2595,2590,4665
20230728,150500,4061089460,2595,2590,2595,2590,3874
20230728,150400,4051037625,2595,2595,2595,2590,6581
20230728,150300,4033960550,2595,2595,2595,2590,4920
20230728,150200,4021193700,2595,2595,2595,2590,3223
20230728,150100,4012831875,2590,2595,2595,2590,3681
20230728,150000,4003282480,2595,2595,2595,2590,3909
20230728,145900,3993139070,2595,2590,2595,2590,7149
20230728,145800,3974587565,2595,2590,2595,2590,5346
20230728,145700,3960716145,2595,2590,2595,2590,4482
20230728,145600,3949091745,2595,2590,2595,2585,4284
20230728,145500,3937989855,2590,2595,2595,2585,7790
20230728,145400,3917830485,2590,2585,2595,2585,3126
20230728,145300,3909735135,2585,2595,2600,2585,4589
20230728,145200,3897831465,2600,2595,2600,2590,3341
20230728,145100,3889160655,2595,2585,2610,2580,26622
20230728,145000,3820069330,2585,2580,2585,2580,1027
20230728,144900,3817417880,2580,2575,2580,2575,13042
20230728,144800,3783784730,2575,2575,2575,2570,3184
20230728,144700,3775586925,2575,2570,2575,2565,869
20230728,144600,3773353695,2570,2570,2575,2565,1874
20230728,144500,3768538505,2570,2570,2570,2565,242
20230728,144400,3767917730,2575,2570,2575,2570,4974
20230728,144300,3755134530,2565,2575,2575,2560,2325
20230728,144200,3749162225,2560,2565,2580,2560,24697
20230728,144100,3685558700,2570,2565,2570,2560,2114
20230728,144000,3680137450,2565,2565,2565,2560,706
20230728,143900,3678327555,2560,2560,2560,2555,1603
20230728,143800,3674224045,2555,2560,2560,2555,299
20230728,143700,3673459600,2560,2555,2565,2555,2247
20230728,143600,3667707435,2560,2560,2560,2555,1069
20230728,143500,3664975155,2560,2560,2560,2555,396
20230728,143400,3663962390,2555,2555,2560,2550,733
20230728,143300,3662090465,2555,2550,2560,2550,2461
20230728,143200,3655805950,2550,2550,2555,2550,807
20230728,143100,3653747850,2545,2550,2550,2545,3435
20230728,143000,3644989500,2545,2545,2550,2545,1505
20230728,142900,3641158770,2545,2545,2550,2545,2688
20230728,142800,3634317355,2545,2545,2550,2545,9531
20230728,142700,3610034350,2545,2545,2550,2545,2653
20230728,142600,3603282455,2550,2545,2550,2545,3312
20230728,142500,3594852800,2545,2545,2550,2545,2601
20230728,142400,3588233180,2550,2545,2550,2545,2560
20230728,142300,3581715895,2550,2545,2550,2545,3484
20230728,142200,3572842895,2550,2545,2550,2545,3329
20230728,142100,3564369405,2545,2545,2555,2545,2727
20230728,142000,3557425520,2545,2550,2550,2545,11074
20230728,141900,3529239105,2545,2550,2550,2545,2623
20230728,141800,3522553685,2550,2550,2550,2550,2857
20230728,141700,3515268335,2550,2550,2555,2550,2383
20230728,141600,3509191355,2550,2550,2550,2550,4589
20230728,141500,3497489405,2550,2550,2555,2550,2249
20230728,141400,3491754445,2550,2550,2550,2550,2796
20230728,141300,3484624645,2550,2550,2550,2550,2402
20230728,141200,3478499545,2550,2550,2555,2550,3423
20230728,141100,3469770300,2550,2550,2555,2550,2589
20230728,141000,3463166250,2550,2550,2550,2550,3516
20230728,140900,3454200450,2555,2555,2555,2550,2340
20230728,140800,3448230615,2555,2560,2560,2555,4961
20230728,140700,3435533060,2560,2560,2560,2560,1574
20230728,140600,3431503620,2565,2560,2565,2560,713
20230728,140500,3429678140,2560,2560,2560,2560,234
20230728,140400,3429079100,2560,2560,2560,2560,1114
20230728,140300,3426227260,2560,2555,2560,2555,10060
20230728,140200,3400475435,2555,2555,2555,2555,754
20230728,140100,3398548965,2555,2555,2555,2555,234
20230728,140000,3397951095,2555,2550,2555,2550,3498
20230728,135900,3389020230,2550,2550,2555,2550,5449
20230728,135800,3375115280,2550,2550,2555,2550,1689
20230728,135700,3370807830,2555,2555,2555,2550,2302
20230728,135600,3364927435,2555,2550,2555,2550,2292
20230728,135500,3359082330,2550,2550,2555,2550,1248
20230728,135400,3355899905,2550,2550,2555,2550,5280
20230728,135300,3342435805,2550,2550,2555,2550,4328
20230728,135200,3331399400,2550,2550,2550,2550,2774
20230728,135100,3324325700,2550,2550,2555,2550,2830
20230728,135000,3317108200,2550,2550,2550,2550,1599
20230728,134900,3313030750,2550,2550,2550,2550,11063
20230728,134800,3284820100,2550,2555,2560,2550,9168
20230728,134700,3261379660,2555,2555,2555,2555,925
20230728,134600,3259016285,2555,2555,2560,2555,14735
20230728,134500,3221368310,2555,2555,2555,2555,898
20230728,134400,3219073920,2555,2560,2560,2555,1494
20230728,134300,3215256745,2555,2560,2560,2555,950
20230728,134200,3212826605,2560,2555,2560,2555,1318
20230728,134100,3209458560,2555,2555,2555,2555,5357
20230728,134000,3195771425,2560,2555,2560,2555,5402
20230728,133900,3181948435,2555,2555,2560,2555,2854
20230728,133800,3174656010,2555,2555,2555,2555,2058
20230728,133700,3169397820,2555,2555,2560,2555,1481
20230728,133600,3165609955,2555,2555,2555,2550,1422
20230728,133500,3161979440,2555,2550,2555,2550,9311
20230728,133400,3138191270,2550,2550,2550,2550,4565
20230728,133300,3126550520,2550,2555,2555,2550,7399
20230728,133200,3107683045,2555,2555,2555,2550,6752
20230728,133100,3090465310,2550,2550,2555,2550,626
20230728,133000,3088867875,2555,2550,2555,2550,4376
20230728,132900,3077707550,2555,2555,2555,2555,3261
20230728,132800,3069375695,2550,2550,2550,2550,12353
20230728,132700,3037875545,2550,2555,2555,2550,13834
20230728,132600,3002569745,2555,2555,2555,2550,1966
20230728,132500,2997550410,2550,2555,2555,2550,1116
20230728,132400,2994699200,2555,2555,2555,2555,4020
20230728,132300,2984428100,2560,2555,2560,2555,36
20230728,132200,2984336115,2555,2555,2560,2555,4293
20230728,132100,2973367320,2560,2560,2560,2555,1385
20230728,132000,2969827640,2560,2560,2560,2555,17875
20230728,131900,2924133350,2560,2560,2565,2560,553
20230728,131800,2922717665,2565,2560,2565,2560,1007
20230728,131700,2920139580,2565,2565,2565,2560,191
20230728,131600,2919649840,2565,2555,2565,2555,1976
20230728,131500,2914587750,2560,2560,2560,2560,4222
20230728,131400,2903779430,2560,2560,2565,2560,5641
20230728,131300,2889337725,2560,2560,2560,2560,34
20230728,131200,2889250685,2565,2560,2565,2555,11019
20230728,131100,2861044410,2560,2555,2560,2555,1751
20230728,131000,2856569605,2555,2560,2560,2555,3705
20230728,130900,2847097475,2560,2555,2560,2555,1019
20230728,130800,2844493910,2555,2555,2560,2555,670
20230728,130700,2842781905,2555,2555,2555,2555,2275
20230728,130600,2836969280,2555,2555,2560,2555,2259
20230728,130500,2831197420,2560,2555,2560,2555,554
20230728,130400,2829781945,2555,2555,2560,2555,1574
20230728,130300,2825758970,2560,2555,2560,2555,2920
20230728,130200,2818292630,2555,2555,2555,2555,1828
20230728,130100,2813622090,2555,2560,2560,2555,861
20230728,130000,2811421330,2560,2555,2560,2555,1084
20230728,125900,2808651705,2555,2555,2555,2555,2443
20230728,125800,2802409840,2555,2555,2560,2555,645
20230728,125700,2800761855,2555,2555,2555,2555,2920
20230728,125600,2793301255,2555,2555,2555,2555,588
20230728,125500,2791798915,2560,2560,2560,2560,380
20230728,125400,2790826115,2555,2555,2560,2550,4525
20230728,125300,2779269540,2555,2555,2555,2555,1019
20230728,125200,2776665995,2555,2555,2555,2555,2231
20230728,125100,2770965790,2555,2555,2560,2555,2314
20230728,125000,2765053395,2555,2560,2560,2550,5814
20230728,124900,2750200775,2560,2560,2560,2560,23438
20230728,124800,2690199495,2565,2565,2565,2560,821
20230728,124700,2688097615,2565,2565,2565,2560,3958
20230728,124600,2677947935,2565,2565,2565,2565,4604
20230728,124500,2666138675,2565,2565,2570,2565,12570
20230728,124400,2633895505,2570,2570,2570,2565,1605
20230728,124300,2629773195,2570,2570,2570,2570,5875
20230728,124200,2614674445,2570,2570,2570,2570,588
20230728,124100,2613163285,2575,2575,2575,2575,1678
20230728,124000,2608842435,2575,2575,2575,2570,1051
20230728,123900,2606138480,2570,2575,2575,2570,2020
20230728,123800,2600937155,2575,2575,2575,2570,923
20230728,123700,2598562800,2575,2570,2575,2570,3381
20230728,123600,2589873520,2570,2565,2570,2565,2183
20230728,123500,2584268375,2565,2570,2570,2565,543
20230728,123400,2582875535,2570,2565,2570,2565,2641
20230728,123300,2576093840,2565,2570,2570,2565,206
20230728,123200,2575564590,2570,2570,2570,2565,1792
20230728,123100,2570964110,2570,2570,2570,2565,580
20230728,123000,2569473680,2570,2570,2570,2565,2716
20230728,122900,2562504985,2565,2570,2570,2565,265
20230728,122800,2561824760,2570,2565,2570,2565,2075
20230728,122700,2556494380,2565,2570,2570,2565,45
20230728,122600,2556378905,2570,2565,2570,2565,4372
20230728,122500,2545156145,2570,2570,2570,2570,2
20230728,122400,2545151005,2570,2570,2575,2570,3730
20230728,122300,2535559880,2575,2565,2575,2565,2187
20230728,122200,2529944275,2565,2565,2570,2565,2469
20230728,122100,2523601365,2565,2570,2570,2565,588
20230728,122000,2522092895,2570,2570,2570,2570,408
20230728,121900,2521044335,2570,2570,2570,2565,2748
20230728,121800,2513992145,2570,2570,2570,2565,5463
20230728,121700,2499966665,2570,2565,2570,2565,2652
20230728,121600,2493163775,2565,2565,2570,2565,1987
20230728,121500,2488065710,2575,2575,2575,2575,1000
20230728,121400,2485490710,2570,2565,2570,2565,3313
20230728,121300,2476985825,2570,2565,2570,2565,904
20230728,121200,2474665045,2565,2570,2570,2565,983
20230728,121100,2472141495,2570,2570,2570,2570,5461
20230728,121000,2458106725,2570,2570,2570,2565,1606
20230728,120900,2453986935,2570,2570,2570,2570,479
20230728,120800,2452755905,2570,2570,2570,2565,582
20230728,120700,2451262705,2565,2565,2570,2565,2027
20230728,120600,2446062655,2570,2565,2570,2565,1021
20230728,120500,2443443785,2565,2565,2565,2565,0
20230728,120400,2443443785,2565,2565,2575,2565,4957
20230728,120300,2430714240,2570,2565,2570,2565,1267
20230728,120200,2427462460,2570,2565,2570,2565,512
20230728,120100,2426149165,2570,2565,2570,2565,3638
20230728,120000,2416807095,2565,2565,2565,2565,2701
20230728,115900,2409879030,2570,2570,2575,2570,1625
20230728,115800,2405694960,2570,2570,2570,2570,1037
20230728,115700,2403029870,2570,2570,2570,2570,3600
20230728,115600,2393777870,2570,2565,2570,2560,14216
20230728,115500,2357305275,2565,2565,2565,2565,2116
20230728,115400,2351877735,2565,2560,2565,2560,1174
20230728,115300,2348871295,2565,2565,2565,2560,435
20230728,115200,2347755890,2570,2565,2570,2555,11651
20230728,115100,2317884795,2565,2565,2570,2565,1592
20230728,115000,2313800965,2565,2560,2570,2555,3582
20230728,114900,2304617575,2560,2560,2560,2555,4573
20230728,114800,2292925870,2560,2555,2560,2550,6136
20230728,114700,2277240585,2555,2555,2555,2550,157
20230728,114600,2276839620,2545,2540,2545,2535,142740
20230728,114500,1914278680,2540,2540,2540,2535,2495
20230728,114400,1907943595,2540,2540,2540,2535,24774
20230728,114300,1845141440,2540,2540,2540,2535,6125
20230728,114200,1829590250,2540,2540,2540,2535,44846
20230728,114100,1715905520,2540,2540,2540,2535,2083
20230728,114000,1710620090,2535,2540,2540,2535,2228
20230728,113900,1704971370,2540,2540,2540,2535,2814
20230728,113800,1697834365,2540,2545,2545,2540,15426
20230728,113700,1658652310,2545,2545,2545,2540,38541
20230728,113600,1560568230,2545,2540,2545,2540,1307
20230728,113500,1557244285,2545,2540,2545,2540,2211
20230728,113400,1551620050,2540,2540,2545,2540,5548
20230728,113300,1537528030,2550,2550,2550,2545,17780
20230728,113200,1492246755,2545,2555,2555,2545,14850
20230728,113100,1454365425,2550,2555,2555,2550,2102
20230728,113000,1448999900,2555,2555,2555,2550,9499
20230728,112900,1424735540,2560,2555,2560,2555,1528
20230728,112800,1420830885,2555,2560,2560,2555,700
20230728,112700,1419041425,2560,2560,2560,2560,3206
20230728,112600,1410834065,2560,2570,2570,2560,9898
20230728,112500,1385477700,2570,2570,2570,2570,582
20230728,112400,1383981960,2565,2565,2565,2560,2058
20230728,112300,1378706570,2565,2560,2565,2560,1858
20230728,112200,1373943300,2560,2565,2565,2560,535
20230728,112100,1372573565,2565,2565,2565,2565,534
20230728,112000,1371203855,2565,2565,2565,2560,6471
20230728,111900,1354608860,2565,2560,2565,2560,1189
20230728,111800,1351564970,2560,2560,2560,2560,1069
20230728,111700,1348828330,2560,2555,2560,2555,2060
20230728,111600,1343555355,2560,2560,2560,2555,699
20230728,111500,1341766085,2560,2560,2560,2560,586
20230728,111400,1340265925,2560,2560,2560,2560,4611
20230728,111300,1328461765,2560,2565,2565,2560,199
20230728,111200,1327952080,2560,2565,2565,2560,317
20230728,111100,1327139300,2565,2565,2565,2565,5
20230728,111000,1327126475,2560,2555,2560,2555,1955
20230728,110900,1322126845,2555,2555,2555,2555,3927
20230728,110800,1312093360,2555,2555,2555,2550,929
20230728,110700,1309722405,2550,2550,2555,2545,20713
20230728,110600,1256903360,2550,2555,2555,2550,2357
20230728,110500,1250886150,2555,2565,2565,2555,10950
20230728,110400,1222874390,2565,2560,2565,2560,1644
20230728,110300,1218660370,2560,2560,2560,2555,7308
20230728,110200,1199952060,2555,2555,2555,2555,2185
20230728,110100,1194369385,2555,2560,2560,2555,3422
20230728,110000,1185626060,2555,2560,2560,2555,917
20230728,105900,1183282120,2555,2555,2560,2555,3327
20230728,105800,1174779085,2555,2560,2560,2555,3226
20230728,105700,1166520530,2560,2560,2565,2560,4973
20230728,105600,1153789520,2560,2565,2565,2560,930
20230728,105500,1151408455,2565,2565,2565,2560,2650
20230728,105400,1144614715,2560,2565,2565,2560,473
20230728,105300,1143403830,2560,2560,2565,2560,2490
20230728,105200,1137023380,2565,2570,2570,2565,15134
20230728,105100,1098167720,2570,2580,2580,2570,3966
20230728,105000,1087951650,2580,2580,2580,2580,4353
20230728,104900,1076720910,2580,2585,2585,2580,433
20230728,104800,1075603365,2585,2580,2585,2580,3003
20230728,104700,1067848725,2575,2585,2585,2575,1736
20230728,104600,1063369420,2585,2590,2590,2585,790
20230728,104500,1061327250,2585,2580,2585,2580,9292
20230728,104400,1037349145,2580,2580,2585,2580,334
20230728,104300,1036486425,2580,2580,2580,2580,596
20230728,104200,1034948745,2580,2580,2585,2580,4249
20230728,104100,1023976315,2580,2580,2580,2575,977
20230728,104000,1021456405,2580,2580,2580,2580,554
20230728,103900,1020027085,2580,2580,2580,2580,4690
20230728,103800,1007926885,2580,2590,2590,2580,4722
20230728,103700,995722595,2590,2590,2590,2590,1148
20230728,103600,992749275,2590,2590,2590,2585,144
20230728,103500,992376515,2590,2590,2590,2590,4049
20230728,103400,981889605,2590,2595,2600,2590,2408
20230728,103300,975642655,2600,2605,2605,2600,20752
20230728,103200,921687305,2605,2605,2605,2605,2882
20230728,103100,914179695,2605,2605,2605,2605,252
20230728,103000,913523235,2605,2610,2610,2600,5667
20230728,102900,898762475,2610,2610,2610,2610,559
20230728,102800,897303485,2610,2610,2610,2605,488
20230728,102700,896029975,2610,2610,2610,2605,1413
20230728,102600,892342060,2610,2610,2615,2605,4111
20230728,102500,881611265,2610,2610,2610,2605,1570
20230728,102400,877513610,2610,2600,2610,2600,9961
20230728,102300,851585250,2595,2595,2600,2595,5293
20230728,102200,837824050,2600,2595,2600,2590,1769
20230728,102100,833232675,2595,2595,2600,2595,1308
20230728,102000,829836670,2595,2600,2600,2595,1120
20230728,101900,826927490,2600,2595,2600,2595,1233
20230728,101800,823724760,2595,2595,2595,2590,855
20230728,101700,821506040,2595,2595,2595,2590,1434
20230728,101600,817784980,2595,2595,2595,2595,558
20230728,101500,816336970,2595,2595,2600,2590,1240
20230728,101400,813118840,2595,2595,2600,2595,2523
20230728,101300,806571245,2595,2595,2595,2590,683
20230728,101200,804799030,2595,2585,2595,2585,2428
20230728,101100,798510080,2585,2585,2585,2585,573
20230728,101000,797028875,2590,2585,2590,2585,592
20230728,100900,795498260,2585,2590,2595,2585,3711
20230728,100800,785889955,2590,2595,2595,2590,2849
20230728,100700,778497630,2595,2600,2600,2590,8184
20230728,100600,757265620,2600,2600,2600,2600,5299
20230728,100500,743488220,2600,2590,2600,2590,5389
20230728,100400,729483075,2595,2590,2595,2590,3553
20230728,100300,720263610,2590,2585,2590,2585,2093
20230728,100200,714842920,2590,2580,2590,2580,3202
20230728,100100,706574325,2575,2565,2575,2565,3146
20230728,100000,698478305,2565,2575,2575,2560,2090
20230728,095900,693111720,2575,2570,2575,2570,381
20230728,095800,692131150,2570,2570,2575,2565,842
20230728,095700,689967095,2570,2560,2570,2560,4366
20230728,095600,678746685,2565,2570,2570,2565,1380
20230728,095500,675202540,2570,2555,2570,2555,11641
20230728,095400,645370260,2550,2550,2555,2550,1876
20230728,095300,640577750,2555,2550,2555,2550,3103
20230728,095200,632663840,2550,2550,2550,2545,206
20230728,095100,632138710,2550,2555,2555,2550,3272
20230728,095000,623794350,2550,2555,2555,2550,245
20230728,094900,623168560,2555,2560,2560,2555,343
20230728,094800,622291705,2560,2555,2560,2555,1225
20230728,094700,619160810,2555,2555,2555,2550,4795
20230728,094600,606922085,2555,2555,2555,2550,690
20230728,094500,605161745,2550,2555,2555,2550,578
20230728,094400,603684960,2555,2550,2555,2550,800
20230728,094300,601643365,2550,2555,2555,2550,774
20230728,094200,599666095,2560,2560,2560,2550,3077
20230728,094100,591807280,2555,2555,2560,2550,2462
20230728,094000,585517180,2560,2560,2560,2555,2731
20230728,093900,578536785,2560,2560,2560,2560,2301
20230728,093800,572646225,2560,2560,2560,2555,739
20230728,093700,570756600,2560,2550,2560,2550,3330
20230728,093600,562257440,2550,2560,2560,2550,1415
20230728,093500,558644190,2560,2555,2560,2555,3327
20230728,093400,550143080,2555,2560,2560,2555,1080
20230728,093300,547381115,2560,2545,2560,2545,1379
20230728,093200,543862110,2545,2545,2545,2540,1556
20230728,093100,539902500,2545,2540,2545,2535,2172
20230728,093000,534387210,2545,2540,2545,2540,1617
20230728,092900,530278630,2545,2555,2555,2545,300
20230728,092800,529514525,2540,2540,2540,2540,4625
20230728,092700,517767025,2540,2540,2540,2535,5892
20230728,092600,502823185,2540,2550,2550,2540,3738
20230728,092500,493309670,2545,2545,2545,2545,4182
20230728,092400,482666480,2545,2560,2560,2545,994
20230728,092300,480133415,2550,2550,2550,2550,1092
20230728,092200,477348815,2550,2555,2560,2550,1330
20230728,092100,473952210,2555,2560,2560,2550,3564
20230728,092000,464843745,2560,2535,2560,2535,20338
20230728,091900,413165890,2535,2535,2540,2535,337
20230728,091800,412310645,2535,2540,2540,2535,300
20230728,091700,411549195,2535,2540,2540,2535,1770
20230728,091600,407061240,2535,2540,2540,2535,2893
20230728,091500,399723885,2535,2530,2540,2530,3300
20230728,091400,391357875,2530,2530,2535,2525,7628
20230728,091300,372060140,2530,2535,2535,2525,3114
20230728,091200,364190365,2530,2530,2540,2525,10288
20230728,091100,338118245,2530,2535,2535,2525,10054
20230728,091000,312681325,2535,2530,2540,2530,5080
20230728,090900,299824370,2530,2540,2545,2530,2981
20230728,090800,292254850,2540,2545,2545,2540,681
20230728,090700,290522545,2535,2530,2545,2530,21155
20230728,090600,236931250,2530,2545,2545,2530,26537
20230728,090500,169563490,2545,2545,2545,2540,6144
20230728,090400,153949960,2540,2545,2545,2540,529
20230728,090300,152604170,2535,2540,2545,2535,3588
20230728,090200,143492060,2535,2565,2565,2535,7169
20230728,090100,125230960,2550,2580,2580,2550,7083
20230728,090000,107067330,2590,2590,2590,2555,41423