stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,195500,575862420,2650,2650,2650,2650,7771
20230727,195400,575862420,2650,2650,2650,2650,0
20230727,195300,575862420,2650,2650,2650,2650,0
20230727,195200,575862420,2650,2650,2650,2650,0
20230727,195100,575862420,2650,2650,2650,2650,0
20230727,195000,575862420,2650,2650,2650,2650,0
20230727,194900,575862420,2650,2650,2650,2650,0
20230727,194800,575862420,2650,2650,2650,2650,0
20230727,194700,575862420,2650,2650,2650,2650,0
20230727,194600,575862420,2650,2650,2650,2650,0
20230727,194500,575862420,2650,2650,2650,2650,0
20230727,194400,575862420,2650,2650,2650,2650,0
20230727,194300,575862420,2650,2650,2650,2650,0
20230727,194200,575862420,2650,2650,2650,2650,0
20230727,194100,575862420,2650,2650,2650,2650,0
20230727,194000,575862420,2650,2650,2650,2650,0
20230727,193900,575862420,2650,2650,2650,2650,0
20230727,193800,575862420,2650,2650,2650,2650,0
20230727,193700,575862420,2650,2650,2650,2650,0
20230727,193600,575862420,2650,2650,2650,2650,0
20230727,193500,575862420,2650,2650,2650,2650,0
20230727,193400,575862420,2650,2650,2650,2650,0
20230727,193300,575862420,2650,2650,2650,2650,0
20230727,193200,575862420,2650,2650,2650,2650,0
20230727,193100,575862420,2650,2650,2650,2650,0
20230727,193000,575862420,2650,2650,2650,2650,0
20230727,192900,575862420,2650,2650,2650,2650,0
20230727,192800,575862420,2650,2650,2650,2650,0
20230727,192700,575862420,2650,2650,2650,2650,0
20230727,192600,575862420,2650,2650,2650,2650,0
20230727,192500,575862420,2650,2650,2650,2650,7771
20230727,192400,575862420,2650,2650,2650,2650,0
20230727,192300,575862420,2650,2650,2650,2650,0
20230727,192200,575862420,2650,2650,2650,2650,0
20230727,192100,575862420,2650,2650,2650,2650,0
20230727,192000,575862420,2650,2650,2650,2650,0
20230727,191900,575862420,2650,2650,2650,2650,0
20230727,191800,575862420,2650,2650,2650,2650,0
20230727,191700,575862420,2650,2650,2650,2650,0
20230727,191600,575862420,2650,2650,2650,2650,0
20230727,191500,575862420,2650,2650,2650,2650,0
20230727,191400,575862420,2650,2650,2650,2650,0
20230727,191300,575862420,2650,2650,2650,2650,0
20230727,191200,575862420,2650,2650,2650,2650,0
20230727,191100,575862420,2650,2650,2650,2650,0
20230727,191000,575862420,2650,2650,2650,2650,0
20230727,190900,575862420,2650,2650,2650,2650,0
20230727,190800,575862420,2650,2650,2650,2650,0
20230727,190700,575862420,2650,2650,2650,2650,0
20230727,190600,575862420,2650,2650,2650,2650,0
20230727,190500,575862420,2650,2650,2650,2650,0
20230727,190400,575862420,2650,2650,2650,2650,0
20230727,190300,575862420,2650,2650,2650,2650,0
20230727,190200,575862420,2650,2650,2650,2650,0
20230727,190100,575862420,2650,2650,2650,2650,0
20230727,190000,575862420,2650,2650,2650,2650,0
20230727,185900,575862420,2650,2650,2650,2650,0
20230727,185800,575862420,2650,2650,2650,2650,0
20230727,185700,575862420,2650,2650,2650,2650,0
20230727,185600,575862420,2650,2650,2650,2650,0
20230727,185500,575862420,2650,2650,2650,2650,7771
20230727,185400,575862420,2650,2650,2650,2650,0
20230727,185300,575862420,2650,2650,2650,2650,0
20230727,185200,575862420,2650,2650,2650,2650,0
20230727,185100,575862420,2650,2650,2650,2650,0
20230727,185000,575862420,2650,2650,2650,2650,0
20230727,184900,575862420,2650,2650,2650,2650,0
20230727,184800,575862420,2650,2650,2650,2650,0
20230727,184700,575862420,2650,2650,2650,2650,0
20230727,184600,575862420,2650,2650,2650,2650,0
20230727,184500,575862420,2650,2650,2650,2650,0
20230727,184400,575862420,2650,2650,2650,2650,0
20230727,184300,575862420,2650,2650,2650,2650,0
20230727,184200,575862420,2650,2650,2650,2650,0
20230727,184100,575862420,2650,2650,2650,2650,0
20230727,184000,575862420,2650,2650,2650,2650,0
20230727,183900,575862420,2650,2650,2650,2650,0
20230727,183800,575862420,2650,2650,2650,2650,0
20230727,183700,575862420,2650,2650,2650,2650,0
20230727,183600,575862420,2650,2650,2650,2650,0
20230727,183500,575862420,2650,2650,2650,2650,0
20230727,183400,575862420,2650,2650,2650,2650,0
20230727,183300,575862420,2650,2650,2650,2650,0
20230727,183200,575862420,2650,2650,2650,2650,0
20230727,183100,575862420,2650,2650,2650,2650,0
20230727,183000,575862420,2650,2650,2650,2650,0
20230727,182900,575862420,2650,2650,2650,2650,0
20230727,182800,575862420,2650,2650,2650,2650,0
20230727,182700,575862420,2650,2650,2650,2650,0
20230727,182600,575862420,2650,2650,2650,2650,0
20230727,182500,575862420,2650,2650,2650,2650,7771
20230727,182400,575862420,2650,2650,2650,2650,0
20230727,182300,575862420,2650,2650,2650,2650,0
20230727,182200,575862420,2650,2650,2650,2650,0
20230727,182100,575862420,2650,2650,2650,2650,0
20230727,182000,575862420,2650,2650,2650,2650,0
20230727,181900,575862420,2650,2650,2650,2650,0
20230727,181800,575862420,2650,2650,2650,2650,0
20230727,181700,575862420,2650,2650,2650,2650,0
20230727,181600,575862420,2650,2650,2650,2650,0
20230727,181500,575862420,2650,2650,2650,2650,0
20230727,181400,575862420,2650,2650,2650,2650,0
20230727,181300,575862420,2650,2650,2650,2650,0
20230727,181200,575862420,2650,2650,2650,2650,0
20230727,181100,575862420,2650,2650,2650,2650,0
20230727,181000,575862420,2650,2650,2650,2650,0
20230727,180900,575862420,2650,2650,2650,2650,0
20230727,180800,575862420,2650,2650,2650,2650,0
20230727,180700,575862420,2650,2650,2650,2650,0
20230727,180600,575862420,2650,2650,2650,2650,0
20230727,180500,575862420,2650,2650,2650,2650,0
20230727,180400,575862420,2650,2650,2650,2650,0
20230727,180300,575862420,2650,2650,2650,2650,0
20230727,180200,575862420,2650,2650,2650,2650,0
20230727,180100,575862420,2650,2650,2650,2650,0
20230727,180000,575862420,2650,2650,2650,2650,0
20230727,175900,575862420,2650,2650,2650,2650,0
20230727,175800,575862420,2650,2650,2650,2650,0
20230727,175700,575862420,2650,2650,2650,2650,0
20230727,175600,575862420,2650,2650,2650,2650,0
20230727,175500,575862420,2650,2650,2650,2650,7771
20230727,175400,575862420,2650,2650,2650,2650,0
20230727,175300,575862420,2650,2650,2650,2650,0
20230727,175200,575862420,2650,2650,2650,2650,0
20230727,175100,575862420,2650,2650,2650,2650,0
20230727,175000,575862420,2650,2650,2650,2650,0
20230727,174900,575862420,2650,2650,2650,2650,0
20230727,174800,575862420,2650,2650,2650,2650,0
20230727,174700,575862420,2650,2650,2650,2650,0
20230727,174600,575862420,2650,2650,2650,2650,0
20230727,174500,575862420,2650,2650,2650,2650,0
20230727,174400,575862420,2650,2650,2650,2650,0
20230727,174300,575862420,2650,2650,2650,2650,0
20230727,174200,575862420,2650,2650,2650,2650,0
20230727,174100,575862420,2650,2650,2650,2650,0
20230727,174000,575862420,2650,2650,2650,2650,0
20230727,173900,575862420,2650,2650,2650,2650,0
20230727,173800,575862420,2650,2650,2650,2650,0
20230727,173700,575862420,2650,2650,2650,2650,0
20230727,173600,575862420,2650,2650,2650,2650,0
20230727,173500,575862420,2650,2650,2650,2650,0
20230727,173400,575862420,2650,2650,2650,2650,0
20230727,173300,575862420,2650,2650,2650,2650,0
20230727,173200,575862420,2650,2650,2650,2650,0
20230727,173100,575862420,2650,2650,2650,2650,0
20230727,173000,575862420,2650,2650,2650,2650,0
20230727,172900,575862420,2650,2650,2650,2650,0
20230727,172800,575862420,2650,2650,2650,2650,0
20230727,172700,575862420,2650,2650,2650,2650,0
20230727,172600,575862420,2650,2650,2650,2650,0
20230727,172500,575862420,2650,2650,2650,2650,7771
20230727,172400,575862420,2650,2650,2650,2650,0
20230727,172300,575862420,2650,2650,2650,2650,0
20230727,172200,575862420,2650,2650,2650,2650,0
20230727,172100,575862420,2650,2650,2650,2650,0
20230727,172000,575862420,2650,2650,2650,2650,0
20230727,171900,575862420,2650,2650,2650,2650,0
20230727,171800,575862420,2650,2650,2650,2650,0
20230727,171700,575862420,2650,2650,2650,2650,0
20230727,171600,575862420,2650,2650,2650,2650,0
20230727,171500,575862420,2650,2650,2650,2650,0
20230727,171400,575862420,2650,2650,2650,2650,0
20230727,171300,575862420,2650,2650,2650,2650,0
20230727,171200,575862420,2650,2650,2650,2650,0
20230727,171100,575862420,2650,2650,2650,2650,0
20230727,171000,575862420,2650,2650,2650,2650,0
20230727,170900,575862420,2650,2650,2650,2650,0
20230727,170800,575862420,2650,2650,2650,2650,0
20230727,170700,575862420,2650,2650,2650,2650,0
20230727,170600,575862420,2650,2650,2650,2650,0
20230727,170500,575862420,2650,2650,2650,2650,0
20230727,170400,575862420,2650,2650,2650,2650,0
20230727,170300,575862420,2650,2650,2650,2650,0
20230727,170200,575862420,2650,2650,2650,2650,0
20230727,170100,575862420,2650,2650,2650,2650,0
20230727,170000,575862420,2650,2650,2650,2650,0
20230727,165900,575862420,2650,2650,2650,2650,0
20230727,165800,575862420,2650,2650,2650,2650,0
20230727,165700,575862420,2650,2650,2650,2650,0
20230727,165600,575862420,2650,2650,2650,2650,0
20230727,165500,575862420,2650,2650,2650,2650,7771
20230727,165400,575862420,2650,2650,2650,2650,0
20230727,165300,575862420,2650,2650,2650,2650,0
20230727,165200,575862420,2650,2650,2650,2650,0
20230727,165100,575862420,2650,2650,2650,2650,0
20230727,165000,575862420,2650,2650,2650,2650,0
20230727,164900,575862420,2650,2650,2650,2650,0
20230727,164800,575862420,2650,2650,2650,2650,0
20230727,164700,575862420,2650,2650,2650,2650,0
20230727,164600,575862420,2650,2650,2650,2650,0
20230727,164500,575862420,2650,2650,2650,2650,0
20230727,164400,575862420,2650,2650,2650,2650,0
20230727,164300,575862420,2650,2650,2650,2650,0
20230727,164200,575862420,2650,2650,2650,2650,0
20230727,164100,575862420,2650,2650,2650,2650,0
20230727,164000,575862420,2650,2650,2650,2650,0
20230727,163900,575862420,2650,2650,2650,2650,0
20230727,163800,575862420,2650,2650,2650,2650,0
20230727,163700,575862420,2650,2650,2650,2650,0
20230727,163600,575862420,2650,2650,2650,2650,0
20230727,163500,575862420,2650,2650,2650,2650,0
20230727,163400,575862420,2650,2650,2650,2650,0
20230727,163300,575862420,2650,2650,2650,2650,0
20230727,163200,575862420,2650,2650,2650,2650,0
20230727,163100,575862420,2650,2650,2650,2650,0
20230727,163000,575862420,2650,2650,2650,2650,0
20230727,162900,575862420,2650,2650,2650,2650,0
20230727,162800,575862420,2650,2650,2650,2650,0
20230727,162700,575862420,2650,2650,2650,2650,0
20230727,162600,575862420,2650,2650,2650,2650,0
20230727,162500,575862420,2650,2650,2650,2650,7771
20230727,162400,575862420,2650,2650,2650,2650,0
20230727,162300,575862420,2650,2650,2650,2650,0
20230727,162200,575862420,2650,2650,2650,2650,0
20230727,162100,575862420,2650,2650,2650,2650,0
20230727,162000,575862420,2650,2650,2650,2650,0
20230727,161900,575862420,2650,2650,2650,2650,0
20230727,161800,575862420,2650,2650,2650,2650,0
20230727,161700,575862420,2650,2650,2650,2650,0
20230727,161600,575862420,2650,2650,2650,2650,0
20230727,161500,575862420,2650,2650,2650,2650,0
20230727,161400,575862420,2650,2650,2650,2650,0
20230727,161300,575862420,2650,2650,2650,2650,0
20230727,161200,575862420,2650,2650,2650,2650,0
20230727,161100,575862420,2650,2650,2650,2650,0
20230727,161000,575862420,2650,2650,2650,2650,0
20230727,160900,575862420,2650,2650,2650,2650,0
20230727,160800,575862420,2650,2650,2650,2650,0
20230727,160700,575862420,2650,2650,2650,2650,0
20230727,160600,575862420,2650,2650,2650,2650,0
20230727,160500,575862420,2650,2650,2650,2650,0
20230727,160400,575862420,2650,2650,2650,2650,0
20230727,160300,575862420,2650,2650,2650,2650,0
20230727,160200,575862420,2650,2650,2650,2650,0
20230727,160100,575862420,2650,2650,2650,2650,0
20230727,160000,575862420,2650,2650,2650,2650,0
20230727,155900,575862420,2650,2650,2650,2650,0
20230727,155800,575862420,2650,2650,2650,2650,0
20230727,155700,575862420,2650,2650,2650,2650,0
20230727,155600,575862420,2650,2650,2650,2650,0
20230727,155500,575862420,2650,2650,2650,2650,7771
20230727,155400,575862420,2650,2650,2650,2650,0
20230727,155300,575862420,2650,2650,2650,2650,0
20230727,155200,575862420,2650,2650,2650,2650,0
20230727,155100,575862420,2650,2650,2650,2650,0
20230727,155000,575862420,2650,2650,2650,2650,0
20230727,154900,575862420,2650,2650,2650,2650,0
20230727,154800,575862420,2650,2650,2650,2650,0
20230727,154700,575862420,2650,2650,2650,2650,0
20230727,154600,575862420,2650,2650,2650,2650,0
20230727,154500,575862420,2650,2650,2650,2650,0
20230727,154400,575862420,2650,2650,2650,2650,0
20230727,154300,575862420,2650,2650,2650,2650,0
20230727,154200,575862420,2650,2650,2650,2650,0
20230727,154100,575862420,2650,2650,2650,2650,0
20230727,154000,575862420,2650,2650,2650,2650,0
20230727,153900,575862420,2650,2650,2650,2650,0
20230727,153800,575862420,2650,2650,2650,2650,0
20230727,153700,575862420,2650,2650,2650,2650,0
20230727,153600,575862420,2650,2650,2650,2650,0
20230727,153500,575862420,2650,2650,2650,2650,0
20230727,153400,575862420,2650,2650,2650,2650,0
20230727,153300,575862420,2650,2650,2650,2650,0
20230727,153200,575862420,2650,2650,2650,2650,0
20230727,153100,575862420,2650,2650,2650,2650,0
20230727,153000,575862420,2650,2650,2650,2650,7771
20230727,152900,555269270,2660,2660,2660,2660,0
20230727,152800,555269270,2660,2660,2660,2660,0
20230727,152700,555269270,2660,2660,2660,2660,0
20230727,152600,555269270,2660,2660,2660,2660,0
20230727,152500,555269270,2660,2660,2660,2660,0
20230727,152400,555269270,2660,2660,2660,2660,0
20230727,152300,555269270,2660,2660,2660,2660,0
20230727,152200,555269270,2660,2660,2660,2660,0
20230727,152100,555269270,2660,2660,2660,2660,0
20230727,152000,555269270,2660,2660,2660,2660,0
20230727,151900,555269270,2660,2650,2660,2635,3483
20230727,151800,546086740,2655,2655,2655,2655,0
20230727,151700,546086740,2655,2660,2660,2655,16
20230727,151600,546044250,2655,2655,2655,2655,86
20230727,151500,545815920,2665,2650,2665,2650,1563
20230727,151400,541658970,2655,2645,2655,2645,2
20230727,151300,541653670,2655,2655,2655,2655,1
20230727,151200,541651015,2655,2655,2655,2655,1
20230727,151100,541648360,2655,2655,2655,2655,500
20230727,151000,540320860,2660,2660,2660,2660,0
20230727,150900,540320860,2660,2650,2660,2650,37
20230727,150800,540222790,2650,2650,2650,2640,8392
20230727,150700,518041140,2660,2660,2660,2660,2
20230727,150600,518035820,2655,2655,2655,2655,50
20230727,150500,517903070,2660,2660,2660,2660,0
20230727,150400,517903070,2660,2660,2660,2660,2
20230727,150300,517897750,2655,2655,2655,2655,0
20230727,150200,517897750,2655,2655,2655,2655,3692
20230727,150100,508095490,2665,2665,2665,2665,108
20230727,150000,507807670,2655,2665,2665,2655,42
20230727,145900,507696140,2665,2655,2665,2655,104
20230727,145800,507419490,2665,2665,2665,2665,2
20230727,145700,507414160,2665,2665,2665,2665,4
20230727,145600,507403500,2665,2665,2665,2655,5
20230727,145500,507390185,2665,2665,2665,2665,1435
20230727,145400,503565910,2665,2660,2665,2660,442
20230727,145300,502390175,2660,2660,2660,2660,283
20230727,145200,501637395,2665,2665,2665,2655,5
20230727,145100,501624080,2665,2660,2665,2660,103
20230727,145000,501350060,2660,2660,2660,2655,5
20230727,144900,501336765,2660,2665,2665,2660,3
20230727,144800,501328775,2665,2665,2665,2655,4
20230727,144700,501318125,2665,2665,2665,2660,304
20230727,144600,500509465,2665,2665,2665,2655,320
20230727,144500,499657720,2660,2665,2665,2655,238
20230727,144400,499024750,2665,2665,2665,2655,4
20230727,144300,499014100,2665,2660,2665,2660,203
20230727,144200,498474105,2665,2655,2665,2655,5
20230727,144100,498460790,2665,2665,2665,2665,4
20230727,144000,498450130,2665,2655,2665,2655,5
20230727,143900,498436815,2665,2665,2665,2665,3
20230727,143800,498428820,2660,2655,2665,2655,205
20230727,143700,497883505,2665,2665,2665,2660,154
20230727,143600,497473850,2665,2655,2665,2655,5
20230727,143500,497460535,2665,2665,2665,2665,4
20230727,143400,497449875,2665,2655,2665,2655,4
20230727,143300,497439225,2665,2660,2665,2660,111
20230727,143200,497143945,2660,2660,2660,2660,4
20230727,143100,497133305,2655,2665,2665,2655,4
20230727,143000,497122660,2665,2665,2665,2655,37
20230727,142900,497024395,2655,2665,2665,2655,4
20230727,142800,497013755,2665,2665,2665,2665,3
20230727,142700,497005760,2665,2665,2665,2665,1787
20230727,142600,492243405,2665,2660,2665,2660,84
20230727,142500,492019950,2660,2660,2660,2660,2
20230727,142400,492014630,2660,2660,2660,2660,3
20230727,142300,492006650,2660,2660,2660,2660,14
20230727,142200,491969410,2665,2665,2665,2665,3
20230727,142100,491961415,2665,2665,2665,2665,3
20230727,142000,491953420,2660,2660,2665,2660,1035
20230727,141900,489199160,2660,2660,2660,2660,3
20230727,141800,489191180,2660,2660,2660,2660,3
20230727,141700,489183200,2660,2660,2660,2655,926
20230727,141600,486722155,2660,2660,2660,2660,3
20230727,141500,486714175,2650,2660,2660,2650,42
20230727,141400,486602855,2660,2660,2660,2660,3
20230727,141300,486594875,2660,2660,2660,2660,3
20230727,141200,486586895,2660,2660,2660,2660,463
20230727,141100,485355315,2660,2660,2660,2660,3
20230727,141000,485347335,2660,2660,2660,2655,397
20230727,140900,484293290,2660,2665,2665,2660,3
20230727,140800,484285305,2665,2665,2665,2665,3
20230727,140700,484277310,2655,2665,2665,2655,411
20230727,140600,483186075,2665,2665,2665,2665,2
20230727,140500,483180745,2665,2665,2665,2665,3
20230727,140400,483172750,2665,2665,2665,2665,3
20230727,140300,483164755,2665,2670,2670,2665,1392
20230727,140200,479450040,2670,2670,2670,2670,8
20230727,140100,479428680,2665,2660,2665,2660,467
20230727,140000,478184350,2660,2660,2660,2660,3
20230727,135900,478176370,2660,2660,2660,2660,152
20230727,135800,477772050,2665,2665,2665,2665,3
20230727,135700,477764055,2665,2660,2665,2660,662
20230727,135600,476003120,2660,2660,2660,2660,2
20230727,135500,475997800,2660,2660,2660,2660,3
20230727,135400,475989820,2660,2665,2665,2660,16
20230727,135300,475947240,2665,2665,2665,2665,4
20230727,135200,475936580,2665,2665,2665,2665,2
20230727,135100,475931250,2665,2660,2665,2660,3
20230727,135000,475923260,2660,2660,2660,2660,3
20230727,134900,475915280,2660,2665,2665,2660,3
20230727,134800,475907290,2665,2665,2665,2655,109
20230727,134700,475617805,2665,2665,2665,2665,12
20230727,134600,475585825,2660,2665,2665,2660,896
20230727,134500,473202450,2660,2665,2665,2660,37
20230727,134400,473104015,2660,2660,2660,2660,551
20230727,134300,471638355,2660,2660,2660,2660,3
20230727,134200,471630375,2660,2660,2660,2660,3
20230727,134100,471622395,2660,2660,2660,2660,4
20230727,134000,471611755,2660,2660,2660,2655,391
20230727,133900,470573630,2655,2660,2660,2655,17
20230727,133800,470528480,2660,2660,2660,2660,4
20230727,133700,470517840,2660,2660,2660,2660,2
20230727,133600,470512520,2660,2660,2660,2660,6
20230727,133500,470496560,2660,2660,2660,2660,2
20230727,133400,470491240,2660,2660,2660,2660,3
20230727,133300,470483260,2660,2655,2665,2655,103
20230727,133200,470209775,2665,2660,2665,2660,101
20230727,133100,469941100,2660,2660,2660,2660,144
20230727,133000,469558060,2660,2660,2660,2655,152
20230727,132900,469153990,2660,2655,2660,2655,387
20230727,132800,468126490,2655,2655,2655,2655,4
20230727,132700,468115870,2655,2655,2655,2655,3
20230727,132600,468107905,2655,2655,2655,2655,66
20230727,132500,467932675,2655,2655,2655,2655,2
20230727,132400,467927365,2655,2655,2655,2655,17
20230727,132300,467882230,2655,2655,2655,2655,3
20230727,132200,467874265,2655,2655,2655,2655,454
20230727,132100,466668895,2655,2655,2655,2655,3
20230727,132000,466660930,2655,2655,2655,2655,2
20230727,131900,466655620,2655,2655,2655,2655,2
20230727,131800,466650310,2655,2655,2655,2655,0
20230727,131700,466650310,2655,2655,2655,2655,0
20230727,131600,466650310,2655,2655,2655,2655,1
20230727,131500,466647655,2655,2650,2655,2650,6
20230727,131400,466631730,2650,2650,2650,2650,0
20230727,131300,466631730,2650,2650,2650,2650,0
20230727,131200,466631730,2650,2650,2650,2650,0
20230727,131100,466631730,2650,2650,2650,2650,0
20230727,131000,466631730,2650,2650,2650,2650,169
20230727,130900,466183880,2650,2650,2650,2650,0
20230727,130800,466183880,2650,2650,2650,2650,31
20230727,130700,466101730,2650,2650,2650,2650,253
20230727,130600,465431280,2655,2655,2655,2655,0
20230727,130500,465431280,2655,2655,2655,2655,0
20230727,130400,465431280,2655,2655,2655,2655,813
20230727,130300,463272765,2660,2660,2660,2660,99
20230727,130200,463009425,2665,2665,2665,2665,1000
20230727,130100,460344425,2665,2660,2665,2660,1725
20230727,130000,455753425,2660,2660,2675,2655,3174
20230727,125900,447294430,2660,2660,2665,2660,403
20230727,125800,446220950,2660,2655,2660,2655,400
20230727,125700,445158450,2665,2650,2665,2650,1056
20230727,125600,442351770,2650,2650,2650,2650,50
20230727,125500,442219270,2650,2650,2650,2650,0
20230727,125400,442219270,2650,2650,2650,2650,0
20230727,125300,442219270,2650,2650,2650,2650,0
20230727,125200,442219270,2650,2645,2650,2645,606
20230727,125100,440615870,2640,2640,2640,2640,0
20230727,125000,440615870,2640,2640,2640,2640,0
20230727,124900,440615870,2640,2635,2640,2635,197
20230727,124800,440096375,2635,2635,2635,2635,3623
20230727,124700,430549770,2635,2635,2635,2635,0
20230727,124600,430549770,2635,2635,2635,2635,0
20230727,124500,430549770,2635,2635,2635,2635,49
20230727,124400,430420655,2640,2640,2640,2640,0
20230727,124300,430420655,2640,2640,2640,2640,0
20230727,124200,430420655,2640,2640,2640,2640,0
20230727,124100,430420655,2640,2640,2640,2640,0
20230727,124000,430420655,2640,2630,2640,2630,3
20230727,123900,430412755,2635,2640,2640,2635,553
20230727,123800,428955335,2640,2640,2640,2640,489
20230727,123700,427664375,2635,2635,2635,2635,0
20230727,123600,427664375,2635,2635,2635,2635,105
20230727,123500,427387700,2635,2630,2635,2630,501
20230727,123400,426069060,2620,2620,2620,2620,1
20230727,123300,426066440,2620,2620,2620,2620,411
20230727,123200,424989620,2625,2625,2625,2625,1
20230727,123100,424986995,2625,2630,2630,2625,8
20230727,123000,424965960,2625,2625,2625,2625,201
20230727,122900,424438335,2625,2625,2625,2625,1
20230727,122800,424435710,2625,2625,2625,2625,1
20230727,122700,424433085,2625,2625,2625,2625,1
20230727,122600,424430460,2625,2625,2625,2625,754
20230727,122500,422451210,2625,2625,2625,2625,0
20230727,122400,422451210,2625,2635,2635,2625,809
20230727,122300,420324555,2635,2635,2635,2635,300
20230727,122200,419534055,2635,2635,2635,2635,2
20230727,122100,419528785,2635,2635,2635,2635,0
20230727,122000,419528785,2635,2635,2635,2635,270
20230727,121900,418817335,2635,2635,2635,2635,0
20230727,121800,418817335,2635,2635,2635,2635,0
20230727,121700,418817335,2635,2635,2635,2635,0
20230727,121600,418817335,2635,2635,2635,2635,0
20230727,121500,418817335,2635,2640,2640,2635,1870
20230727,121400,413881380,2645,2645,2645,2645,0
20230727,121300,413881380,2645,2650,2650,2645,380
20230727,121200,412875080,2645,2645,2645,2645,5
20230727,121100,412861855,2650,2650,2650,2650,3069
20230727,121000,404729005,2650,2650,2650,2650,0
20230727,120900,404729005,2650,2650,2650,2650,0
20230727,120800,404729005,2650,2650,2650,2650,0
20230727,120700,404729005,2650,2650,2650,2650,6
20230727,120600,404713105,2655,2655,2655,2655,120
20230727,120500,404394505,2660,2660,2660,2660,0
20230727,120400,404394505,2660,2660,2660,2660,0
20230727,120300,404394505,2660,2660,2660,2660,0
20230727,120200,404394505,2660,2660,2660,2660,0
20230727,120100,404394505,2660,2660,2660,2660,0
20230727,120000,404394505,2660,2660,2660,2660,1
20230727,115900,404391845,2670,2670,2670,2670,0
20230727,115800,404391845,2670,2660,2670,2660,4626
20230727,115700,392051525,2660,2660,2660,2660,201
20230727,115600,391516865,2660,2650,2660,2650,1461
20230727,115500,387638685,2660,2660,2660,2660,1
20230727,115400,387636025,2655,2650,2655,2650,7
20230727,115300,387617470,2650,2650,2655,2650,27
20230727,115200,387545915,2650,2660,2660,2650,48
20230727,115100,387418670,2660,2660,2660,2660,1
20230727,115000,387416010,2655,2655,2655,2655,0
20230727,114900,387416010,2655,2655,2655,2655,1879
20230727,114800,382427265,2665,2665,2665,2665,74
20230727,114700,382230055,2670,2670,2670,2670,131
20230727,114600,381880285,2670,2665,2670,2665,1031
20230727,114500,379132665,2665,2665,2670,2665,240
20230727,114400,378492065,2665,2660,2665,2660,1140
20230727,114300,375455820,2660,2660,2660,2660,0
20230727,114200,375455820,2660,2655,2660,2655,2740
20230727,114100,368181115,2655,2655,2655,2655,6
20230727,114000,368165185,2655,2655,2655,2655,2
20230727,113900,368159875,2655,2650,2655,2645,923
20230727,113800,365718255,2650,2660,2660,2650,579
20230727,113700,364183735,2660,2660,2660,2660,1
20230727,113600,364181075,2660,2660,2660,2660,1
20230727,113500,364178415,2660,2660,2660,2660,0
20230727,113400,364178415,2660,2660,2660,2660,2
20230727,113300,364173095,2660,2660,2660,2660,1
20230727,113200,364170435,2660,2660,2660,2660,79
20230727,113100,363960295,2660,2660,2660,2660,2
20230727,113000,363954975,2660,2660,2660,2660,1
20230727,112900,363952315,2660,2660,2660,2660,1
20230727,112800,363949655,2660,2660,2660,2660,0
20230727,112700,363949655,2660,2660,2660,2660,1
20230727,112600,363946995,2660,2655,2660,2655,579
20230727,112500,362409745,2660,2660,2660,2660,2
20230727,112400,362404425,2660,2660,2660,2660,1
20230727,112300,362401765,2660,2660,2660,2660,2
20230727,112200,362396445,2655,2655,2655,2655,428
20230727,112100,361260105,2655,2655,2655,2655,1
20230727,112000,361257450,2655,2655,2655,2655,0
20230727,111900,361257450,2655,2655,2655,2655,1
20230727,111800,361254795,2655,2650,2655,2650,22
20230727,111700,361196490,2650,2645,2650,2645,9
20230727,111600,361172680,2650,2655,2655,2650,79
20230727,111500,360963325,2655,2655,2655,2650,4573
20230727,111400,348822015,2660,2660,2660,2660,1
20230727,111300,348819355,2660,2655,2660,2655,536
20230727,111200,347396270,2655,2655,2655,2655,1
20230727,111100,347393615,2650,2650,2650,2650,0
20230727,111000,347393615,2650,2650,2650,2650,1
20230727,110900,347390965,2645,2645,2645,2645,1
20230727,110800,347388320,2645,2645,2645,2645,1
20230727,110700,347385675,2645,2645,2645,2645,502
20230727,110600,346057885,2645,2645,2645,2645,0
20230727,110500,346057885,2645,2645,2645,2645,1
20230727,110400,346055240,2640,2640,2640,2640,207
20230727,110300,345508760,2640,2640,2640,2630,2002
20230727,110200,340229465,2640,2650,2655,2640,1958
20230727,110100,335047085,2650,2665,2665,2650,851
20230727,110000,332790855,2660,2665,2665,2660,38
20230727,105900,332689770,2665,2665,2665,2665,1
20230727,105800,332687105,2660,2660,2660,2660,92
20230727,105700,332442385,2660,2655,2660,2655,7
20230727,105600,332423770,2660,2665,2665,2660,2
20230727,105500,332418445,2660,2660,2660,2660,0
20230727,105400,332418445,2660,2660,2660,2660,201
20230727,105300,331883785,2660,2660,2660,2660,1
20230727,105200,331881125,2660,2660,2665,2660,103
20230727,105100,331607135,2660,2660,2660,2660,0
20230727,105000,331607135,2660,2660,2660,2660,201
20230727,104900,331072475,2660,2655,2660,2655,647
20230727,104800,329354685,2655,2650,2655,2650,1179
20230727,104700,326230330,2655,2655,2655,2655,1
20230727,104600,326227675,2655,2655,2655,2655,1
20230727,104500,326225020,2655,2655,2655,2650,10
20230727,104400,326198475,2655,2655,2655,2655,27
20230727,104300,326126790,2655,2655,2655,2655,200
20230727,104200,325595790,2655,2655,2655,2655,1
20230727,104100,325593135,2655,2650,2655,2650,54
20230727,104000,325450030,2655,2655,2655,2655,1
20230727,103900,325447375,2655,2660,2660,2655,2
20230727,103800,325442060,2655,2655,2655,2655,8
20230727,103700,325420820,2660,2660,2660,2660,1
20230727,103600,325418160,2660,2660,2660,2660,376
20230727,103500,324418000,2660,2660,2660,2660,203
20230727,103400,323878020,2660,2660,2660,2660,7
20230727,103300,323859400,2660,2660,2660,2660,1
20230727,103200,323856740,2660,2660,2660,2660,1
20230727,103100,323854080,2650,2650,2650,2650,0
20230727,103000,323854080,2650,2660,2660,2650,600
20230727,102900,322261235,2660,2665,2665,2660,501
20230727,102800,320928570,2665,2665,2665,2665,1
20230727,102700,320925905,2665,2665,2665,2665,1
20230727,102600,320923240,2665,2665,2665,2665,28
20230727,102500,320848620,2660,2660,2660,2660,80
20230727,102400,320635820,2665,2665,2665,2665,101
20230727,102300,320366655,2660,2665,2665,2660,25
20230727,102200,320300145,2665,2665,2665,2665,971
20230727,102100,317712430,2660,2645,2660,2645,20709
20230727,102000,262914465,2645,2645,2645,2645,15
20230727,101900,262874790,2645,2645,2645,2645,1
20230727,101800,262872145,2645,2645,2645,2645,3
20230727,101700,262864210,2645,2645,2645,2645,1
20230727,101600,262861565,2640,2640,2640,2640,105
20230727,101500,262584365,2635,2640,2640,2635,42
20230727,101400,262473690,2640,2640,2640,2640,96
20230727,101300,262220250,2645,2645,2645,2645,1
20230727,101200,262217605,2645,2640,2645,2640,347
20230727,101100,261301520,2635,2635,2635,2635,438
20230727,101000,260147390,2635,2635,2635,2635,1
20230727,100900,260144755,2635,2635,2635,2635,2
20230727,100800,260139485,2635,2635,2635,2635,66
20230727,100700,259965575,2635,2640,2640,2635,13
20230727,100600,259931310,2640,2640,2640,2640,1
20230727,100500,259928670,2640,2640,2640,2640,1
20230727,100400,259926030,2640,2635,2640,2630,872
20230727,100300,257624895,2635,2640,2640,2635,2
20230727,100200,257619620,2640,2640,2640,2640,1
20230727,100100,257616980,2640,2640,2640,2635,1503
20230727,100000,253649080,2630,2640,2640,2630,34
20230727,095900,253559625,2640,2640,2640,2640,2
20230727,095800,253554345,2630,2630,2630,2630,1
20230727,095700,253551715,2630,2630,2635,2630,747
20230727,095600,251587100,2625,2630,2630,2625,440
20230727,095500,250430830,2630,2640,2640,2630,160
20230727,095400,250009420,2640,2640,2640,2640,646
20230727,095300,248303980,2635,2635,2635,2630,401
20230727,095200,247247595,2635,2635,2635,2635,2
20230727,095100,247242325,2635,2630,2635,2630,1300
20230727,095000,243820330,2630,2625,2630,2625,1048
20230727,094900,241069190,2625,2630,2630,2625,1074
20230727,094800,238248975,2635,2635,2635,2635,2
20230727,094700,238243705,2635,2635,2635,2635,2
20230727,094600,238238435,2635,2635,2635,2635,12
20230727,094500,238206815,2635,2630,2635,2630,8
20230727,094400,238185740,2635,2635,2635,2635,1
20230727,094300,238183105,2635,2635,2635,2635,2
20230727,094200,238177835,2635,2635,2635,2635,2
20230727,094100,238172565,2635,2635,2635,2635,2
20230727,094000,238167295,2635,2635,2635,2635,2
20230727,093900,238162025,2635,2635,2635,2635,2
20230727,093800,238156755,2635,2635,2635,2635,5
20230727,093700,238143580,2635,2640,2640,2625,1375
20230727,093600,234525870,2640,2640,2640,2640,3
20230727,093500,234517950,2640,2630,2640,2630,5735
20230727,093400,219380660,2630,2630,2635,2630,45
20230727,093300,219262155,2630,2625,2630,2625,3371
20230727,093200,210398620,2630,2630,2630,2630,69
20230727,093100,210217150,2630,2630,2630,2630,2
20230727,093000,210211890,2620,2625,2625,2620,553
20230727,092900,208760280,2620,2630,2630,2620,116
20230727,092800,208456140,2630,2630,2630,2625,72
20230727,092700,208266785,2630,2610,2630,2610,3794
20230727,092600,198335620,2615,2615,2615,2615,33
20230727,092500,198249325,2615,2615,2615,2610,70
20230727,092400,198066280,2615,2610,2615,2610,144
20230727,092300,197690205,2610,2600,2610,2600,2491
20230727,092200,191212140,2605,2605,2605,2605,780
20230727,092100,189180240,2610,2605,2610,2605,291
20230727,092000,188421730,2620,2620,2620,2620,0
20230727,091900,188421730,2620,2620,2620,2620,0
20230727,091800,188421730,2620,2620,2620,2610,3989
20230727,091700,177970560,2610,2610,2610,2610,0
20230727,091600,177970560,2610,2620,2625,2610,139
20230727,091500,177606545,2620,2615,2620,2610,10095
20230727,091400,151258065,2615,2615,2615,2615,116
20230727,091300,150954725,2620,2620,2620,2620,1
20230727,091200,150952105,2620,2620,2620,2620,36
20230727,091100,150857785,2615,2615,2615,2615,1
20230727,091000,150855170,2615,2605,2620,2605,2377
20230727,090900,144660410,2600,2595,2600,2595,532
20230727,090800,143277695,2595,2600,2600,2595,290
20230727,090700,142524690,2600,2595,2600,2595,4434
20230727,090600,131004325,2570,2595,2595,2570,2534
20230727,090500,124459075,2590,2585,2590,2580,2003
20230727,090400,119279830,2595,2595,2595,2595,115
20230727,090300,118981405,2595,2575,2595,2570,4223
20230727,090200,108062305,2580,2585,2585,2580,829
20230727,090100,105921700,2585,2575,2585,2575,614
20230727,090000,104339590,2570,2530,2570,2530,41236