stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,201000,831839410,2495,2495,2495,2495,1694
20230727,200900,831839410,2495,2495,2495,2495,0
20230727,200800,831839410,2495,2495,2495,2495,0
20230727,200700,831839410,2495,2495,2495,2495,0
20230727,200600,831839410,2495,2495,2495,2495,0
20230727,200500,831839410,2495,2495,2495,2495,0
20230727,200400,831839410,2495,2495,2495,2495,0
20230727,200300,831839410,2495,2495,2495,2495,0
20230727,200200,831839410,2495,2495,2495,2495,0
20230727,200100,831839410,2495,2495,2495,2495,0
20230727,200000,831839410,2495,2495,2495,2495,0
20230727,195900,831839410,2495,2495,2495,2495,0
20230727,195800,831839410,2495,2495,2495,2495,0
20230727,195700,831839410,2495,2495,2495,2495,0
20230727,195600,831839410,2495,2495,2495,2495,0
20230727,195500,831839410,2495,2495,2495,2495,0
20230727,195400,831839410,2495,2495,2495,2495,0
20230727,195300,831839410,2495,2495,2495,2495,0
20230727,195200,831839410,2495,2495,2495,2495,0
20230727,195100,831839410,2495,2495,2495,2495,0
20230727,195000,831839410,2495,2495,2495,2495,0
20230727,194900,831839410,2495,2495,2495,2495,0
20230727,194800,831839410,2495,2495,2495,2495,0
20230727,194700,831839410,2495,2495,2495,2495,0
20230727,194600,831839410,2495,2495,2495,2495,0
20230727,194500,831839410,2495,2495,2495,2495,0
20230727,194400,831839410,2495,2495,2495,2495,0
20230727,194300,831839410,2495,2495,2495,2495,0
20230727,194200,831839410,2495,2495,2495,2495,0
20230727,194100,831839410,2495,2495,2495,2495,0
20230727,194000,831839410,2495,2495,2495,2495,1694
20230727,193900,831839410,2495,2495,2495,2495,0
20230727,193800,831839410,2495,2495,2495,2495,0
20230727,193700,831839410,2495,2495,2495,2495,0
20230727,193600,831839410,2495,2495,2495,2495,0
20230727,193500,831839410,2495,2495,2495,2495,0
20230727,193400,831839410,2495,2495,2495,2495,0
20230727,193300,831839410,2495,2495,2495,2495,0
20230727,193200,831839410,2495,2495,2495,2495,0
20230727,193100,831839410,2495,2495,2495,2495,0
20230727,193000,831839410,2495,2495,2495,2495,0
20230727,192900,831839410,2495,2495,2495,2495,0
20230727,192800,831839410,2495,2495,2495,2495,0
20230727,192700,831839410,2495,2495,2495,2495,0
20230727,192600,831839410,2495,2495,2495,2495,0
20230727,192500,831839410,2495,2495,2495,2495,0
20230727,192400,831839410,2495,2495,2495,2495,0
20230727,192300,831839410,2495,2495,2495,2495,0
20230727,192200,831839410,2495,2495,2495,2495,0
20230727,192100,831839410,2495,2495,2495,2495,0
20230727,192000,831839410,2495,2495,2495,2495,0
20230727,191900,831839410,2495,2495,2495,2495,0
20230727,191800,831839410,2495,2495,2495,2495,0
20230727,191700,831839410,2495,2495,2495,2495,0
20230727,191600,831839410,2495,2495,2495,2495,0
20230727,191500,831839410,2495,2495,2495,2495,0
20230727,191400,831839410,2495,2495,2495,2495,0
20230727,191300,831839410,2495,2495,2495,2495,0
20230727,191200,831839410,2495,2495,2495,2495,0
20230727,191100,831839410,2495,2495,2495,2495,0
20230727,191000,831839410,2495,2495,2495,2495,1694
20230727,190900,831839410,2495,2495,2495,2495,0
20230727,190800,831839410,2495,2495,2495,2495,0
20230727,190700,831839410,2495,2495,2495,2495,0
20230727,190600,831839410,2495,2495,2495,2495,0
20230727,190500,831839410,2495,2495,2495,2495,0
20230727,190400,831839410,2495,2495,2495,2495,0
20230727,190300,831839410,2495,2495,2495,2495,0
20230727,190200,831839410,2495,2495,2495,2495,0
20230727,190100,831839410,2495,2495,2495,2495,0
20230727,190000,831839410,2495,2495,2495,2495,0
20230727,185900,831839410,2495,2495,2495,2495,0
20230727,185800,831839410,2495,2495,2495,2495,0
20230727,185700,831839410,2495,2495,2495,2495,0
20230727,185600,831839410,2495,2495,2495,2495,0
20230727,185500,831839410,2495,2495,2495,2495,0
20230727,185400,831839410,2495,2495,2495,2495,0
20230727,185300,831839410,2495,2495,2495,2495,0
20230727,185200,831839410,2495,2495,2495,2495,0
20230727,185100,831839410,2495,2495,2495,2495,0
20230727,185000,831839410,2495,2495,2495,2495,0
20230727,184900,831839410,2495,2495,2495,2495,0
20230727,184800,831839410,2495,2495,2495,2495,0
20230727,184700,831839410,2495,2495,2495,2495,0
20230727,184600,831839410,2495,2495,2495,2495,0
20230727,184500,831839410,2495,2495,2495,2495,0
20230727,184400,831839410,2495,2495,2495,2495,0
20230727,184300,831839410,2495,2495,2495,2495,0
20230727,184200,831839410,2495,2495,2495,2495,0
20230727,184100,831839410,2495,2495,2495,2495,0
20230727,184000,831839410,2495,2495,2495,2495,1694
20230727,183900,831839410,2495,2495,2495,2495,0
20230727,183800,831839410,2495,2495,2495,2495,0
20230727,183700,831839410,2495,2495,2495,2495,0
20230727,183600,831839410,2495,2495,2495,2495,0
20230727,183500,831839410,2495,2495,2495,2495,0
20230727,183400,831839410,2495,2495,2495,2495,0
20230727,183300,831839410,2495,2495,2495,2495,0
20230727,183200,831839410,2495,2495,2495,2495,0
20230727,183100,831839410,2495,2495,2495,2495,0
20230727,183000,831839410,2495,2495,2495,2495,0
20230727,182900,831839410,2495,2495,2495,2495,0
20230727,182800,831839410,2495,2495,2495,2495,0
20230727,182700,831839410,2495,2495,2495,2495,0
20230727,182600,831839410,2495,2495,2495,2495,0
20230727,182500,831839410,2495,2495,2495,2495,0
20230727,182400,831839410,2495,2495,2495,2495,0
20230727,182300,831839410,2495,2495,2495,2495,0
20230727,182200,831839410,2495,2495,2495,2495,0
20230727,182100,831839410,2495,2495,2495,2495,0
20230727,182000,831839410,2495,2495,2495,2495,0
20230727,181900,831839410,2495,2495,2495,2495,0
20230727,181800,831839410,2495,2495,2495,2495,0
20230727,181700,831839410,2495,2495,2495,2495,0
20230727,181600,831839410,2495,2495,2495,2495,0
20230727,181500,831839410,2495,2495,2495,2495,0
20230727,181400,831839410,2495,2495,2495,2495,0
20230727,181300,831839410,2495,2495,2495,2495,0
20230727,181200,831839410,2495,2495,2495,2495,0
20230727,181100,831839410,2495,2495,2495,2495,0
20230727,181000,831839410,2495,2495,2495,2495,1694
20230727,180900,831839410,2495,2495,2495,2495,0
20230727,180800,831839410,2495,2495,2495,2495,0
20230727,180700,831839410,2495,2495,2495,2495,0
20230727,180600,831839410,2495,2495,2495,2495,0
20230727,180500,831839410,2495,2495,2495,2495,0
20230727,180400,831839410,2495,2495,2495,2495,0
20230727,180300,831839410,2495,2495,2495,2495,0
20230727,180200,831839410,2495,2495,2495,2495,0
20230727,180100,831839410,2495,2495,2495,2495,0
20230727,180000,831839410,2495,2495,2495,2495,0
20230727,175900,831839410,2495,2495,2495,2495,0
20230727,175800,831839410,2495,2495,2495,2495,0
20230727,175700,831839410,2495,2495,2495,2495,0
20230727,175600,831839410,2495,2495,2495,2495,0
20230727,175500,831839410,2495,2495,2495,2495,0
20230727,175400,831839410,2495,2495,2495,2495,0
20230727,175300,831839410,2495,2495,2495,2495,0
20230727,175200,831839410,2495,2495,2495,2495,0
20230727,175100,831839410,2495,2495,2495,2495,0
20230727,175000,831839410,2495,2495,2495,2495,0
20230727,174900,831839410,2495,2495,2495,2495,0
20230727,174800,831839410,2495,2495,2495,2495,0
20230727,174700,831839410,2495,2495,2495,2495,0
20230727,174600,831839410,2495,2495,2495,2495,0
20230727,174500,831839410,2495,2495,2495,2495,0
20230727,174400,831839410,2495,2495,2495,2495,0
20230727,174300,831839410,2495,2495,2495,2495,0
20230727,174200,831839410,2495,2495,2495,2495,0
20230727,174100,831839410,2495,2495,2495,2495,0
20230727,174000,831839410,2495,2495,2495,2495,1694
20230727,173900,831839410,2495,2495,2495,2495,0
20230727,173800,831839410,2495,2495,2495,2495,0
20230727,173700,831839410,2495,2495,2495,2495,0
20230727,173600,831839410,2495,2495,2495,2495,0
20230727,173500,831839410,2495,2495,2495,2495,0
20230727,173400,831839410,2495,2495,2495,2495,0
20230727,173300,831839410,2495,2495,2495,2495,0
20230727,173200,831839410,2495,2495,2495,2495,0
20230727,173100,831839410,2495,2495,2495,2495,0
20230727,173000,831839410,2495,2495,2495,2495,0
20230727,172900,831839410,2495,2495,2495,2495,0
20230727,172800,831839410,2495,2495,2495,2495,0
20230727,172700,831839410,2495,2495,2495,2495,0
20230727,172600,831839410,2495,2495,2495,2495,0
20230727,172500,831839410,2495,2495,2495,2495,0
20230727,172400,831839410,2495,2495,2495,2495,0
20230727,172300,831839410,2495,2495,2495,2495,0
20230727,172200,831839410,2495,2495,2495,2495,0
20230727,172100,831839410,2495,2495,2495,2495,0
20230727,172000,831839410,2495,2495,2495,2495,0
20230727,171900,831839410,2495,2495,2495,2495,0
20230727,171800,831839410,2495,2495,2495,2495,0
20230727,171700,831839410,2495,2495,2495,2495,0
20230727,171600,831839410,2495,2495,2495,2495,0
20230727,171500,831839410,2495,2495,2495,2495,0
20230727,171400,831839410,2495,2495,2495,2495,0
20230727,171300,831839410,2495,2495,2495,2495,0
20230727,171200,831839410,2495,2495,2495,2495,0
20230727,171100,831839410,2495,2495,2495,2495,0
20230727,171000,831839410,2495,2495,2495,2495,1694
20230727,170900,831839410,2495,2495,2495,2495,0
20230727,170800,831839410,2495,2495,2495,2495,0
20230727,170700,831839410,2495,2495,2495,2495,0
20230727,170600,831839410,2495,2495,2495,2495,0
20230727,170500,831839410,2495,2495,2495,2495,0
20230727,170400,831839410,2495,2495,2495,2495,0
20230727,170300,831839410,2495,2495,2495,2495,0
20230727,170200,831839410,2495,2495,2495,2495,0
20230727,170100,831839410,2495,2495,2495,2495,0
20230727,170000,831839410,2495,2495,2495,2495,0
20230727,165900,831839410,2495,2495,2495,2495,0
20230727,165800,831839410,2495,2495,2495,2495,0
20230727,165700,831839410,2495,2495,2495,2495,0
20230727,165600,831839410,2495,2495,2495,2495,0
20230727,165500,831839410,2495,2495,2495,2495,0
20230727,165400,831839410,2495,2495,2495,2495,0
20230727,165300,831839410,2495,2495,2495,2495,0
20230727,165200,831839410,2495,2495,2495,2495,0
20230727,165100,831839410,2495,2495,2495,2495,0
20230727,165000,831839410,2495,2495,2495,2495,0
20230727,164900,831839410,2495,2495,2495,2495,0
20230727,164800,831839410,2495,2495,2495,2495,0
20230727,164700,831839410,2495,2495,2495,2495,0
20230727,164600,831839410,2495,2495,2495,2495,0
20230727,164500,831839410,2495,2495,2495,2495,0
20230727,164400,831839410,2495,2495,2495,2495,0
20230727,164300,831839410,2495,2495,2495,2495,0
20230727,164200,831839410,2495,2495,2495,2495,0
20230727,164100,831839410,2495,2495,2495,2495,0
20230727,164000,831839410,2495,2495,2495,2495,1694
20230727,163900,831839410,2495,2495,2495,2495,0
20230727,163800,831839410,2495,2495,2495,2495,0
20230727,163700,831839410,2495,2495,2495,2495,0
20230727,163600,831839410,2495,2495,2495,2495,0
20230727,163500,831839410,2495,2495,2495,2495,0
20230727,163400,831839410,2495,2495,2495,2495,0
20230727,163300,831839410,2495,2495,2495,2495,0
20230727,163200,831839410,2495,2495,2495,2495,0
20230727,163100,831839410,2495,2495,2495,2495,0
20230727,163000,831839410,2495,2495,2495,2495,0
20230727,162900,831839410,2495,2495,2495,2495,0
20230727,162800,831839410,2495,2495,2495,2495,0
20230727,162700,831839410,2495,2495,2495,2495,0
20230727,162600,831839410,2495,2495,2495,2495,0
20230727,162500,831839410,2495,2495,2495,2495,0
20230727,162400,831839410,2495,2495,2495,2495,0
20230727,162300,831839410,2495,2495,2495,2495,0
20230727,162200,831839410,2495,2495,2495,2495,0
20230727,162100,831839410,2495,2495,2495,2495,0
20230727,162000,831839410,2495,2495,2495,2495,0
20230727,161900,831839410,2495,2495,2495,2495,0
20230727,161800,831839410,2495,2495,2495,2495,0
20230727,161700,831839410,2495,2495,2495,2495,0
20230727,161600,831839410,2495,2495,2495,2495,0
20230727,161500,831839410,2495,2495,2495,2495,0
20230727,161400,831839410,2495,2495,2495,2495,0
20230727,161300,831839410,2495,2495,2495,2495,0
20230727,161200,831839410,2495,2495,2495,2495,0
20230727,161100,831839410,2495,2495,2495,2495,0
20230727,161000,831839410,2495,2495,2495,2495,1694
20230727,160900,831839410,2495,2495,2495,2495,0
20230727,160800,831839410,2495,2495,2495,2495,0
20230727,160700,831839410,2495,2495,2495,2495,0
20230727,160600,831839410,2495,2495,2495,2495,0
20230727,160500,831839410,2495,2495,2495,2495,0
20230727,160400,831839410,2495,2495,2495,2495,0
20230727,160300,831839410,2495,2495,2495,2495,0
20230727,160200,831839410,2495,2495,2495,2495,0
20230727,160100,831839410,2495,2495,2495,2495,0
20230727,160000,831839410,2495,2495,2495,2495,0
20230727,155900,831839410,2495,2495,2495,2495,0
20230727,155800,831839410,2495,2495,2495,2495,0
20230727,155700,831839410,2495,2495,2495,2495,0
20230727,155600,831839410,2495,2495,2495,2495,0
20230727,155500,831839410,2495,2495,2495,2495,0
20230727,155400,831839410,2495,2495,2495,2495,0
20230727,155300,831839410,2495,2495,2495,2495,0
20230727,155200,831839410,2495,2495,2495,2495,0
20230727,155100,831839410,2495,2495,2495,2495,0
20230727,155000,831839410,2495,2495,2495,2495,0
20230727,154900,831839410,2495,2495,2495,2495,0
20230727,154800,831839410,2495,2495,2495,2495,0
20230727,154700,831839410,2495,2495,2495,2495,0
20230727,154600,831839410,2495,2495,2495,2495,0
20230727,154500,831839410,2495,2495,2495,2495,0
20230727,154400,831839410,2495,2495,2495,2495,0
20230727,154300,831839410,2495,2495,2495,2495,0
20230727,154200,831839410,2495,2495,2495,2495,0
20230727,154100,831839410,2495,2495,2495,2495,0
20230727,154000,831839410,2495,2495,2495,2495,1694
20230727,153900,831839410,2495,2495,2495,2495,0
20230727,153800,831839410,2495,2495,2495,2495,0
20230727,153700,831839410,2495,2495,2495,2495,0
20230727,153600,831839410,2495,2495,2495,2495,0
20230727,153500,831839410,2495,2495,2495,2495,0
20230727,153400,831839410,2495,2495,2495,2495,0
20230727,153300,831839410,2495,2495,2495,2495,0
20230727,153200,831839410,2495,2495,2495,2495,0
20230727,153100,831839410,2495,2495,2495,2495,0
20230727,153000,831839410,2495,2495,2495,2495,1694
20230727,152900,827612880,2505,2505,2505,2505,0
20230727,152800,827612880,2505,2505,2505,2505,0
20230727,152700,827612880,2505,2505,2505,2505,0
20230727,152600,827612880,2505,2505,2505,2505,0
20230727,152500,827612880,2505,2505,2505,2505,0
20230727,152400,827612880,2505,2505,2505,2505,0
20230727,152300,827612880,2505,2505,2505,2505,0
20230727,152200,827612880,2505,2505,2505,2505,0
20230727,152100,827612880,2505,2505,2505,2505,0
20230727,152000,827612880,2505,2505,2505,2505,0
20230727,151900,827612880,2505,2505,2505,2505,0
20230727,151800,827612880,2505,2505,2505,2505,0
20230727,151700,827612880,2505,2505,2505,2505,0
20230727,151600,827612880,2505,2505,2505,2505,0
20230727,151500,827612880,2505,2485,2505,2485,139
20230727,151400,827266775,2480,2500,2500,2480,1569
20230727,151300,823349420,2510,2510,2510,2510,0
20230727,151200,823349420,2510,2510,2510,2510,0
20230727,151100,823349420,2510,2510,2510,2510,10
20230727,151000,823324320,2515,2515,2515,2515,0
20230727,150900,823324320,2515,2495,2515,2495,8
20230727,150800,823304340,2515,2505,2515,2505,1800
20230727,150700,818782460,2505,2505,2505,2505,0
20230727,150600,818782460,2505,2505,2505,2505,1
20230727,150500,818779955,2500,2500,2500,2500,380
20230727,150400,817829955,2500,2500,2500,2495,2013
20230727,150300,812802725,2500,2500,2500,2495,1956
20230727,150200,807917925,2500,2500,2500,2490,1103
20230727,150100,805161325,2480,2495,2500,2480,2463
20230727,150000,799034370,2495,2495,2495,2495,0
20230727,145900,799034370,2495,2495,2495,2495,4
20230727,145800,799024390,2500,2500,2500,2500,165
20230727,145700,798611890,2500,2470,2500,2470,3853
20230727,145600,789007720,2470,2470,2470,2470,101
20230727,145500,788758250,2470,2470,2470,2470,90
20230727,145400,788535950,2470,2470,2470,2470,10
20230727,145300,788511250,2470,2460,2470,2455,24615
20230727,145200,728074080,2470,2470,2470,2470,0
20230727,145100,728074080,2470,2480,2485,2465,6425
20230727,145000,712205685,2485,2485,2485,2485,7
20230727,144900,712188290,2485,2485,2485,2485,2
20230727,144800,712183320,2485,2485,2485,2485,0
20230727,144700,712183320,2485,2485,2485,2485,0
20230727,144600,712183320,2485,2485,2485,2485,48
20230727,144500,712064040,2485,2485,2485,2485,2
20230727,144400,712059070,2485,2485,2485,2485,0
20230727,144300,712059070,2485,2485,2485,2485,81
20230727,144200,711857785,2490,2490,2490,2490,0
20230727,144100,711857785,2490,2490,2490,2490,1
20230727,144000,711855295,2470,2470,2470,2470,0
20230727,143900,711855295,2470,2475,2475,2470,8895
20230727,143800,689881070,2495,2495,2495,2495,0
20230727,143700,689881070,2495,2495,2495,2495,1
20230727,143600,689878575,2470,2500,2500,2470,3001
20230727,143500,682450310,2500,2500,2500,2500,0
20230727,143400,682450310,2500,2500,2500,2500,12
20230727,143300,682420310,2500,2500,2500,2500,0
20230727,143200,682420310,2500,2500,2500,2500,110
20230727,143100,682145310,2500,2500,2500,2500,4
20230727,143000,682135310,2500,2500,2500,2500,8
20230727,142900,682115310,2490,2490,2490,2490,0
20230727,142800,682115310,2490,2490,2490,2490,0
20230727,142700,682115310,2490,2490,2490,2490,0
20230727,142600,682115310,2490,2490,2490,2490,0
20230727,142500,682115310,2490,2490,2490,2490,82
20230727,142400,681911130,2490,2490,2490,2490,0
20230727,142300,681911130,2490,2485,2490,2485,1356
20230727,142200,678538160,2475,2495,2495,2475,2006
20230727,142100,673571570,2495,2495,2495,2495,0
20230727,142000,673571570,2495,2515,2515,2495,28
20230727,141900,673501630,2515,2515,2515,2515,0
20230727,141800,673501630,2515,2515,2515,2515,0
20230727,141700,673501630,2515,2510,2515,2510,102
20230727,141600,673245255,2515,2500,2515,2500,3785
20230727,141500,663781255,2485,2495,2495,2470,3269
20230727,141400,655692775,2490,2490,2490,2490,176
20230727,141300,655254535,2490,2485,2490,2475,2962
20230727,141200,647916900,2480,2480,2480,2480,0
20230727,141100,647916900,2480,2480,2480,2480,0
20230727,141000,647916900,2480,2490,2490,2480,1100
20230727,140900,645181260,2480,2480,2480,2480,0
20230727,140800,645181260,2480,2480,2480,2480,0
20230727,140700,645181260,2480,2485,2485,2480,500
20230727,140600,643940895,2480,2480,2480,2480,0
20230727,140500,643940895,2480,2490,2490,2480,2000
20230727,140400,638974940,2500,2500,2500,2500,1
20230727,140300,638972440,2480,2480,2480,2480,0
20230727,140200,638972440,2480,2520,2520,2480,3055
20230727,140100,631374105,2520,2520,2520,2520,40
20230727,140000,631273305,2505,2505,2505,2505,700
20230727,135900,629519805,2505,2505,2505,2505,0
20230727,135800,629519805,2505,2505,2505,2505,9
20230727,135700,629497260,2500,2500,2500,2500,0
20230727,135600,629497260,2500,2500,2500,2500,0
20230727,135500,629497260,2500,2530,2530,2500,400
20230727,135400,628490775,2530,2530,2530,2530,0
20230727,135300,628490775,2530,2520,2530,2520,101
20230727,135200,628236025,2525,2525,2525,2525,0
20230727,135100,628236025,2525,2525,2525,2525,0
20230727,135000,628236025,2525,2525,2525,2525,0
20230727,134900,628236025,2525,2525,2525,2525,132
20230727,134800,627902725,2525,2510,2525,2510,28
20230727,134700,627832415,2490,2530,2530,2490,4868
20230727,134600,615661725,2525,2525,2525,2525,0
20230727,134500,615661725,2525,2530,2530,2525,2
20230727,134400,615656670,2530,2530,2530,2530,0
20230727,134300,615656670,2530,2530,2530,2530,41
20230727,134200,615552940,2520,2520,2520,2520,0
20230727,134100,615552940,2520,2520,2520,2520,1
20230727,134000,615550420,2520,2520,2520,2520,90
20230727,133900,615323620,2525,2525,2525,2525,9
20230727,133800,615300895,2530,2530,2530,2530,0
20230727,133700,615300895,2530,2530,2530,2530,0
20230727,133600,615300895,2530,2530,2530,2530,0
20230727,133500,615300895,2530,2530,2530,2530,0
20230727,133400,615300895,2530,2530,2530,2530,0
20230727,133300,615300895,2530,2530,2530,2530,50
20230727,133200,615174395,2530,2520,2530,2520,100
20230727,133100,614922245,2515,2515,2515,2515,453
20230727,133000,613782950,2515,2515,2515,2515,100
20230727,132900,613531450,2510,2510,2510,2510,0
20230727,132800,613531450,2510,2510,2510,2510,0
20230727,132700,613531450,2510,2510,2510,2510,1246
20230727,132600,610403990,2510,2510,2510,2510,70
20230727,132500,610228290,2510,2510,2510,2510,101
20230727,132400,609974780,2510,2510,2510,2510,0
20230727,132300,609974780,2510,2510,2510,2510,0
20230727,132200,609974780,2510,2510,2510,2510,52
20230727,132100,609844260,2510,2510,2510,2510,0
20230727,132000,609844260,2510,2510,2510,2510,61
20230727,131900,609691150,2510,2510,2510,2510,32
20230727,131800,609610830,2510,2510,2510,2510,24
20230727,131700,609550590,2510,2510,2510,2510,10
20230727,131600,609525490,2510,2510,2510,2510,159
20230727,131500,609126400,2520,2520,2520,2520,0
20230727,131400,609126400,2520,2520,2520,2520,0
20230727,131300,609126400,2520,2520,2520,2520,200
20230727,131200,608622400,2520,2520,2520,2520,1
20230727,131100,608619880,2515,2510,2515,2510,93
20230727,131000,608385990,2500,2500,2500,2500,0
20230727,130900,608385990,2500,2500,2500,2500,0
20230727,130800,608385990,2500,2500,2500,2500,0
20230727,130700,608385990,2500,2500,2500,2500,0
20230727,130600,608385990,2500,2500,2500,2500,0
20230727,130500,608385990,2500,2500,2500,2500,0
20230727,130400,608385990,2500,2515,2525,2495,30248
20230727,130300,532803705,2510,2525,2525,2510,8429
20230727,130200,511639505,2525,2525,2525,2525,0
20230727,130100,511639505,2525,2525,2525,2525,1
20230727,130000,511636980,2515,2515,2515,2515,0
20230727,125900,511636980,2515,2515,2515,2515,0
20230727,125800,511636980,2515,2515,2515,2515,0
20230727,125700,511636980,2515,2515,2515,2515,0
20230727,125600,511636980,2515,2515,2515,2515,0
20230727,125500,511636980,2515,2515,2515,2515,0
20230727,125400,511636980,2515,2515,2515,2515,0
20230727,125300,511636980,2515,2515,2515,2515,0
20230727,125200,511636980,2515,2515,2515,2515,0
20230727,125100,511636980,2515,2515,2515,2515,0
20230727,125000,511636980,2515,2515,2515,2515,0
20230727,124900,511636980,2515,2525,2535,2515,1532
20230727,124800,507763355,2520,2530,2530,2520,757
20230727,124700,505852745,2535,2535,2535,2535,200
20230727,124600,505345745,2535,2535,2535,2535,243
20230727,124500,504729740,2535,2535,2535,2535,0
20230727,124400,504729740,2535,2535,2535,2535,0
20230727,124300,504729740,2535,2535,2535,2535,0
20230727,124200,504729740,2535,2535,2535,2535,0
20230727,124100,504729740,2535,2535,2535,2535,0
20230727,124000,504729740,2535,2535,2535,2535,0
20230727,123900,504729740,2535,2535,2535,2535,0
20230727,123800,504729740,2535,2535,2535,2535,0
20230727,123700,504729740,2535,2535,2535,2535,0
20230727,123600,504729740,2535,2530,2535,2530,75
20230727,123500,504539640,2535,2535,2535,2535,1
20230727,123400,504537105,2530,2530,2530,2530,0
20230727,123300,504537105,2530,2530,2530,2530,0
20230727,123200,504537105,2530,2530,2530,2530,30
20230727,123100,504461205,2545,2545,2545,2545,0
20230727,123000,504461205,2545,2545,2545,2545,4
20230727,122900,504451025,2525,2525,2525,2525,0
20230727,122800,504451025,2525,2525,2525,2525,0
20230727,122700,504451025,2525,2525,2525,2525,400
20230727,122600,503441025,2550,2550,2550,2550,0
20230727,122500,503441025,2550,2550,2550,2550,0
20230727,122400,503441025,2550,2550,2550,2550,0
20230727,122300,503441025,2550,2550,2550,2550,0
20230727,122200,503441025,2550,2550,2550,2550,0
20230727,122100,503441025,2550,2550,2550,2550,0
20230727,122000,503441025,2550,2575,2575,2550,140
20230727,121900,503082900,2560,2540,2585,2540,264
20230727,121800,502407355,2515,2515,2515,2515,0
20230727,121700,502407355,2515,2550,2550,2505,1288
20230727,121600,499166060,2550,2550,2550,2550,0
20230727,121500,499166060,2550,2560,2560,2550,462
20230727,121400,497983360,2570,2570,2570,2570,0
20230727,121300,497983360,2570,2570,2570,2570,0
20230727,121200,497983360,2570,2565,2570,2565,171
20230727,121100,497544245,2545,2545,2545,2545,0
20230727,121000,497544245,2545,2545,2545,2545,597
20230727,120900,496024880,2545,2545,2545,2545,134
20230727,120800,495683850,2545,2570,2570,2545,3381
20230727,120700,487079180,2575,2575,2575,2575,5
20230727,120600,487066305,2550,2560,2560,2550,1500
20230727,120500,483240885,2560,2560,2560,2560,24
20230727,120400,483179445,2560,2560,2560,2560,576
20230727,120300,481704885,2570,2570,2570,2570,0
20230727,120200,481704885,2570,2570,2570,2570,4
20230727,120100,481694605,2570,2570,2570,2570,30
20230727,120000,481617505,2570,2575,2575,2570,2000
20230727,115900,476477350,2605,2605,2605,2605,0
20230727,115800,476477350,2605,2600,2605,2600,30
20230727,115700,476399325,2595,2595,2595,2595,0
20230727,115600,476399325,2595,2595,2595,2595,308
20230727,115500,475600065,2595,2590,2595,2590,692
20230727,115400,473806325,2595,2595,2595,2595,1
20230727,115300,473803730,2595,2595,2595,2595,5
20230727,115200,473790755,2570,2570,2570,2570,0
20230727,115100,473790755,2570,2570,2570,2570,0
20230727,115000,473790755,2570,2570,2570,2570,0
20230727,114900,473790755,2570,2575,2580,2560,1729
20230727,114800,469358995,2575,2575,2575,2575,19
20230727,114700,469310070,2570,2570,2570,2570,0
20230727,114600,469310070,2570,2570,2570,2570,0
20230727,114500,469310070,2570,2580,2580,2570,2560
20230727,114400,462730500,2575,2575,2575,2575,1206
20230727,114300,459625050,2590,2575,2590,2575,176
20230727,114200,459170875,2590,2590,2590,2590,0
20230727,114100,459170875,2590,2590,2590,2590,0
20230727,114000,459170875,2590,2575,2590,2570,442
20230727,113900,458033460,2575,2575,2575,2575,0
20230727,113800,458033460,2575,2580,2580,2575,318
20230727,113700,457214575,2605,2585,2605,2585,630
20230727,113600,455585920,2585,2585,2610,2585,186
20230727,113500,455104080,2610,2595,2610,2595,228
20230727,113400,454512070,2595,2595,2595,2595,0
20230727,113300,454512070,2595,2595,2595,2595,0
20230727,113200,454512070,2595,2595,2595,2595,1
20230727,113100,454509475,2595,2595,2595,2595,0
20230727,113000,454509475,2595,2595,2595,2595,10
20230727,112900,454483525,2575,2580,2580,2575,1600
20230727,112800,450360525,2575,2585,2585,2575,3333
20230727,112700,441765080,2590,2590,2590,2590,0
20230727,112600,441765080,2590,2590,2590,2590,51
20230727,112500,441632990,2620,2620,2620,2620,0
20230727,112400,441632990,2620,2620,2620,2610,1090
20230727,112300,438787580,2615,2615,2615,2615,325
20230727,112200,437937705,2625,2625,2625,2625,23
20230727,112100,437877330,2625,2610,2625,2610,600
20230727,112000,436310235,2625,2620,2625,2620,72
20230727,111900,436121585,2625,2610,2625,2610,500
20230727,111800,434814965,2610,2610,2610,2610,108
20230727,111700,434533085,2610,2600,2610,2600,231
20230727,111600,433931550,2605,2585,2605,2580,514
20230727,111500,432604675,2590,2595,2595,2590,912
20230727,111400,430242275,2620,2620,2620,2595,396
20230727,111300,429212485,2620,2600,2620,2600,393
20230727,111200,428190485,2625,2625,2625,2625,0
20230727,111100,428190485,2625,2625,2625,2625,170
20230727,111000,427744235,2625,2625,2625,2625,0
20230727,110900,427744235,2625,2620,2625,2620,210
20230727,110800,427193985,2625,2620,2625,2620,25
20230727,110700,427128435,2625,2625,2625,2625,0
20230727,110600,427128435,2625,2620,2625,2600,1411
20230727,110500,423441460,2620,2620,2620,2620,0
20230727,110400,423441460,2620,2620,2620,2620,0
20230727,110300,423441460,2620,2620,2620,2620,11
20230727,110200,423412640,2620,2615,2620,2615,777
20230727,110100,421377685,2620,2620,2625,2620,3197
20230727,110000,413001490,2620,2615,2620,2615,1096
20230727,105900,410135425,2615,2620,2620,2615,325
20230727,105800,409285545,2630,2620,2630,2620,8760
20230727,105700,386291515,2595,2630,2635,2595,124
20230727,105600,385965555,2630,2620,2630,2620,6547
20230727,105500,368758590,2625,2605,2625,2605,617
20230727,105400,367150535,2605,2600,2605,2600,52
20230727,105300,367015080,2600,2610,2610,2600,130
20230727,105200,366676080,2625,2625,2630,2605,787
20230727,105100,364618815,2630,2615,2630,2615,3646
20230727,105000,355055070,2620,2615,2620,2610,393
20230727,104900,354025850,2620,2615,2620,2610,155
20230727,104800,353620840,2620,2600,2620,2595,900
20230727,104700,351267950,2600,2600,2615,2600,1477
20230727,104600,347415395,2605,2600,2605,2600,155
20230727,104500,347011955,2605,2595,2605,2595,1823
20230727,104400,342267675,2590,2590,2590,2590,8
20230727,104300,342246955,2600,2580,2600,2580,29
20230727,104200,342171810,2605,2595,2605,2595,200
20230727,104100,341652590,2595,2605,2605,2595,15
20230727,104000,341613565,2600,2580,2600,2580,5006
20230727,103900,328631770,2580,2580,2580,2565,117
20230727,103800,328330120,2570,2570,2570,2570,121
20230727,103700,328019150,2580,2595,2595,2580,281
20230727,103600,327293405,2605,2570,2605,2570,5204
20230727,103500,313769700,2580,2580,2580,2580,205
20230727,103400,313240800,2590,2580,2600,2560,10744
20230727,103300,285371260,2585,2585,2585,2585,390
20230727,103200,284363110,2600,2600,2600,2600,0
20230727,103100,284363110,2600,2570,2600,2565,9609
20230727,103000,259497030,2565,2565,2575,2565,3444
20230727,102900,250653360,2580,2545,2580,2545,13309
20230727,102800,216629395,2540,2540,2540,2540,50
20230727,102700,216502395,2545,2540,2545,2540,26
20230727,102600,216436345,2540,2535,2540,2535,109
20230727,102500,216159760,2530,2530,2530,2530,0
20230727,102400,216159760,2530,2530,2530,2530,0
20230727,102300,216159760,2530,2525,2530,2525,140
20230727,102200,215806060,2530,2525,2530,2525,369
20230727,102100,214874060,2520,2515,2520,2515,196
20230727,102000,214380150,2520,2515,2520,2515,100
20230727,101900,214128280,2520,2515,2520,2515,140
20230727,101800,213775925,2520,2520,2525,2520,2437
20230727,101700,207634670,2520,2520,2520,2520,16
20230727,101600,207594350,2540,2540,2540,2540,0
20230727,101500,207594350,2540,2535,2540,2535,40
20230727,101400,207492920,2540,2540,2540,2540,0
20230727,101300,207492920,2540,2535,2540,2495,1345
20230727,101200,204115685,2535,2530,2535,2530,510
20230727,101100,202822865,2525,2525,2525,2525,0
20230727,101000,202822865,2525,2535,2535,2525,19
20230727,100900,202774800,2530,2510,2530,2510,64
20230727,100800,202613480,2505,2500,2505,2500,88
20230727,100700,202393265,2490,2495,2495,2490,113
20230727,100600,202111380,2495,2495,2495,2495,2
20230727,100500,202106390,2500,2500,2500,2500,0
20230727,100400,202106390,2500,2500,2500,2500,137
20230727,100300,201763890,2500,2500,2500,2500,0
20230727,100200,201763890,2500,2500,2500,2500,55
20230727,100100,201626390,2505,2505,2505,2505,0
20230727,100000,201626390,2505,2505,2505,2505,23
20230727,095900,201568775,2505,2505,2505,2505,5
20230727,095800,201556250,2510,2510,2510,2510,78
20230727,095700,201360470,2505,2500,2505,2500,815
20230727,095600,199322910,2485,2485,2485,2485,368
20230727,095500,198408430,2485,2485,2485,2485,0
20230727,095400,198408430,2485,2485,2485,2485,0
20230727,095300,198408430,2485,2485,2485,2485,157
20230727,095200,198018285,2485,2500,2500,2485,2000
20230727,095100,193038235,2500,2500,2500,2500,35
20230727,095000,192950735,2500,2495,2500,2495,2045
20230727,094900,187838320,2500,2500,2500,2500,75
20230727,094800,187650820,2500,2500,2500,2500,100
20230727,094700,187400820,2500,2505,2505,2500,383
20230727,094600,186443170,2510,2510,2510,2510,0
20230727,094500,186443170,2510,2510,2515,2510,121
20230727,094400,186139225,2515,2515,2515,2515,459
20230727,094300,184984840,2515,2515,2525,2515,1098
20230727,094200,182218710,2525,2510,2525,2510,451
20230727,094100,181084615,2505,2505,2505,2505,120
20230727,094000,180784015,2500,2500,2500,2500,24
20230727,093900,180724015,2500,2500,2500,2500,78
20230727,093800,180529015,2500,2495,2500,2495,82
20230727,093700,180324205,2495,2495,2495,2480,403
20230727,093600,179318735,2495,2495,2495,2495,101
20230727,093500,179066740,2475,2475,2475,2475,0
20230727,093400,179066740,2475,2505,2505,2475,251
20230727,093300,178445380,2500,2485,2500,2480,1679
20230727,093200,174262835,2500,2500,2500,2500,10
20230727,093100,174237835,2500,2500,2500,2500,0
20230727,093000,174237835,2500,2500,2500,2500,600
20230727,092900,172737835,2480,2500,2500,2480,498
20230727,092800,171495785,2500,2495,2500,2495,389
20230727,092700,170523785,2500,2500,2500,2500,5
20230727,092600,170511285,2495,2485,2495,2485,1283
20230727,092500,167310390,2495,2495,2495,2495,3
20230727,092400,167302905,2480,2490,2490,2480,200
20230727,092300,166806785,2490,2490,2490,2490,1
20230727,092200,166804295,2490,2490,2490,2490,11
20230727,092100,166776905,2490,2490,2495,2490,20
20230727,092000,166727065,2495,2490,2495,2490,291
20230727,091900,166001295,2480,2485,2485,2480,45
20230727,091800,165889680,2495,2480,2495,2480,179
20230727,091700,165444265,2475,2475,2475,2475,0
20230727,091600,165444265,2475,2475,2475,2475,60
20230727,091500,165295765,2470,2495,2515,2470,1391
20230727,091400,161812665,2505,2470,2505,2470,1501
20230727,091300,158065660,2465,2470,2470,2465,54
20230727,091200,157932475,2470,2470,2470,2465,135
20230727,091100,157599480,2495,2480,2515,2455,2124
20230727,091000,152312755,2475,2495,2500,2475,6064
20230727,090900,137232335,2515,2560,2560,2510,4463
20230727,090800,125951515,2560,2560,2560,2530,636
20230727,090700,124338935,2595,2530,2595,2525,8920
20230727,090600,101479945,2510,2535,2535,2510,3307
20230727,090500,93173105,2540,2495,2540,2495,4782
20230727,090400,81152510,2505,2515,2515,2505,344
20230727,090300,80289410,2515,2515,2515,2485,3389
20230727,090200,71798190,2515,2485,2530,2485,5379
20230727,090100,58316495,2480,2465,2480,2465,2181
20230727,090000,52919700,2460,2475,2475,2440,21494