stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,201500,2132656640,2715,2715,2715,2715,2500
20230727,201400,2132656640,2715,2715,2715,2715,0
20230727,201300,2132656640,2715,2715,2715,2715,0
20230727,201200,2132656640,2715,2715,2715,2715,0
20230727,201100,2132656640,2715,2715,2715,2715,0
20230727,201000,2132656640,2715,2715,2715,2715,0
20230727,200900,2132656640,2715,2715,2715,2715,0
20230727,200800,2132656640,2715,2715,2715,2715,0
20230727,200700,2132656640,2715,2715,2715,2715,0
20230727,200600,2132656640,2715,2715,2715,2715,0
20230727,200500,2132656640,2715,2715,2715,2715,0
20230727,200400,2132656640,2715,2715,2715,2715,0
20230727,200300,2132656640,2715,2715,2715,2715,0
20230727,200200,2132656640,2715,2715,2715,2715,0
20230727,200100,2132656640,2715,2715,2715,2715,0
20230727,200000,2132656640,2715,2715,2715,2715,0
20230727,195900,2132656640,2715,2715,2715,2715,0
20230727,195800,2132656640,2715,2715,2715,2715,0
20230727,195700,2132656640,2715,2715,2715,2715,0
20230727,195600,2132656640,2715,2715,2715,2715,0
20230727,195500,2132656640,2715,2715,2715,2715,0
20230727,195400,2132656640,2715,2715,2715,2715,0
20230727,195300,2132656640,2715,2715,2715,2715,0
20230727,195200,2132656640,2715,2715,2715,2715,0
20230727,195100,2132656640,2715,2715,2715,2715,0
20230727,195000,2132656640,2715,2715,2715,2715,0
20230727,194900,2132656640,2715,2715,2715,2715,0
20230727,194800,2132656640,2715,2715,2715,2715,0
20230727,194700,2132656640,2715,2715,2715,2715,0
20230727,194600,2132656640,2715,2715,2715,2715,0
20230727,194500,2132656640,2715,2715,2715,2715,2500
20230727,194400,2132656640,2715,2715,2715,2715,0
20230727,194300,2132656640,2715,2715,2715,2715,0
20230727,194200,2132656640,2715,2715,2715,2715,0
20230727,194100,2132656640,2715,2715,2715,2715,0
20230727,194000,2132656640,2715,2715,2715,2715,0
20230727,193900,2132656640,2715,2715,2715,2715,0
20230727,193800,2132656640,2715,2715,2715,2715,0
20230727,193700,2132656640,2715,2715,2715,2715,0
20230727,193600,2132656640,2715,2715,2715,2715,0
20230727,193500,2132656640,2715,2715,2715,2715,0
20230727,193400,2132656640,2715,2715,2715,2715,0
20230727,193300,2132656640,2715,2715,2715,2715,0
20230727,193200,2132656640,2715,2715,2715,2715,0
20230727,193100,2132656640,2715,2715,2715,2715,0
20230727,193000,2132656640,2715,2715,2715,2715,0
20230727,192900,2132656640,2715,2715,2715,2715,0
20230727,192800,2132656640,2715,2715,2715,2715,0
20230727,192700,2132656640,2715,2715,2715,2715,0
20230727,192600,2132656640,2715,2715,2715,2715,0
20230727,192500,2132656640,2715,2715,2715,2715,0
20230727,192400,2132656640,2715,2715,2715,2715,0
20230727,192300,2132656640,2715,2715,2715,2715,0
20230727,192200,2132656640,2715,2715,2715,2715,0
20230727,192100,2132656640,2715,2715,2715,2715,0
20230727,192000,2132656640,2715,2715,2715,2715,0
20230727,191900,2132656640,2715,2715,2715,2715,0
20230727,191800,2132656640,2715,2715,2715,2715,0
20230727,191700,2132656640,2715,2715,2715,2715,0
20230727,191600,2132656640,2715,2715,2715,2715,0
20230727,191500,2132656640,2715,2715,2715,2715,2500
20230727,191400,2132656640,2715,2715,2715,2715,0
20230727,191300,2132656640,2715,2715,2715,2715,0
20230727,191200,2132656640,2715,2715,2715,2715,0
20230727,191100,2132656640,2715,2715,2715,2715,0
20230727,191000,2132656640,2715,2715,2715,2715,0
20230727,190900,2132656640,2715,2715,2715,2715,0
20230727,190800,2132656640,2715,2715,2715,2715,0
20230727,190700,2132656640,2715,2715,2715,2715,0
20230727,190600,2132656640,2715,2715,2715,2715,0
20230727,190500,2132656640,2715,2715,2715,2715,0
20230727,190400,2132656640,2715,2715,2715,2715,0
20230727,190300,2132656640,2715,2715,2715,2715,0
20230727,190200,2132656640,2715,2715,2715,2715,0
20230727,190100,2132656640,2715,2715,2715,2715,0
20230727,190000,2132656640,2715,2715,2715,2715,0
20230727,185900,2132656640,2715,2715,2715,2715,0
20230727,185800,2132656640,2715,2715,2715,2715,0
20230727,185700,2132656640,2715,2715,2715,2715,0
20230727,185600,2132656640,2715,2715,2715,2715,0
20230727,185500,2132656640,2715,2715,2715,2715,0
20230727,185400,2132656640,2715,2715,2715,2715,0
20230727,185300,2132656640,2715,2715,2715,2715,0
20230727,185200,2132656640,2715,2715,2715,2715,0
20230727,185100,2132656640,2715,2715,2715,2715,0
20230727,185000,2132656640,2715,2715,2715,2715,0
20230727,184900,2132656640,2715,2715,2715,2715,0
20230727,184800,2132656640,2715,2715,2715,2715,0
20230727,184700,2132656640,2715,2715,2715,2715,0
20230727,184600,2132656640,2715,2715,2715,2715,0
20230727,184500,2132656640,2715,2715,2715,2715,2500
20230727,184400,2132656640,2715,2715,2715,2715,0
20230727,184300,2132656640,2715,2715,2715,2715,0
20230727,184200,2132656640,2715,2715,2715,2715,0
20230727,184100,2132656640,2715,2715,2715,2715,0
20230727,184000,2132656640,2715,2715,2715,2715,0
20230727,183900,2132656640,2715,2715,2715,2715,0
20230727,183800,2132656640,2715,2715,2715,2715,0
20230727,183700,2132656640,2715,2715,2715,2715,0
20230727,183600,2132656640,2715,2715,2715,2715,0
20230727,183500,2132656640,2715,2715,2715,2715,0
20230727,183400,2132656640,2715,2715,2715,2715,0
20230727,183300,2132656640,2715,2715,2715,2715,0
20230727,183200,2132656640,2715,2715,2715,2715,0
20230727,183100,2132656640,2715,2715,2715,2715,0
20230727,183000,2132656640,2715,2715,2715,2715,0
20230727,182900,2132656640,2715,2715,2715,2715,0
20230727,182800,2132656640,2715,2715,2715,2715,0
20230727,182700,2132656640,2715,2715,2715,2715,0
20230727,182600,2132656640,2715,2715,2715,2715,0
20230727,182500,2132656640,2715,2715,2715,2715,0
20230727,182400,2132656640,2715,2715,2715,2715,0
20230727,182300,2132656640,2715,2715,2715,2715,0
20230727,182200,2132656640,2715,2715,2715,2715,0
20230727,182100,2132656640,2715,2715,2715,2715,0
20230727,182000,2132656640,2715,2715,2715,2715,0
20230727,181900,2132656640,2715,2715,2715,2715,0
20230727,181800,2132656640,2715,2715,2715,2715,0
20230727,181700,2132656640,2715,2715,2715,2715,0
20230727,181600,2132656640,2715,2715,2715,2715,0
20230727,181500,2132656640,2715,2715,2715,2715,2500
20230727,181400,2132656640,2715,2715,2715,2715,0
20230727,181300,2132656640,2715,2715,2715,2715,0
20230727,181200,2132656640,2715,2715,2715,2715,0
20230727,181100,2132656640,2715,2715,2715,2715,0
20230727,181000,2132656640,2715,2715,2715,2715,0
20230727,180900,2132656640,2715,2715,2715,2715,0
20230727,180800,2132656640,2715,2715,2715,2715,0
20230727,180700,2132656640,2715,2715,2715,2715,0
20230727,180600,2132656640,2715,2715,2715,2715,0
20230727,180500,2132656640,2715,2715,2715,2715,0
20230727,180400,2132656640,2715,2715,2715,2715,0
20230727,180300,2132656640,2715,2715,2715,2715,0
20230727,180200,2132656640,2715,2715,2715,2715,0
20230727,180100,2132656640,2715,2715,2715,2715,0
20230727,180000,2132656640,2715,2715,2715,2715,0
20230727,175900,2132656640,2715,2715,2715,2715,0
20230727,175800,2132656640,2715,2715,2715,2715,0
20230727,175700,2132656640,2715,2715,2715,2715,0
20230727,175600,2132656640,2715,2715,2715,2715,0
20230727,175500,2132656640,2715,2715,2715,2715,0
20230727,175400,2132656640,2715,2715,2715,2715,0
20230727,175300,2132656640,2715,2715,2715,2715,0
20230727,175200,2132656640,2715,2715,2715,2715,0
20230727,175100,2132656640,2715,2715,2715,2715,0
20230727,175000,2132656640,2715,2715,2715,2715,0
20230727,174900,2132656640,2715,2715,2715,2715,0
20230727,174800,2132656640,2715,2715,2715,2715,0
20230727,174700,2132656640,2715,2715,2715,2715,0
20230727,174600,2132656640,2715,2715,2715,2715,0
20230727,174500,2132656640,2715,2715,2715,2715,2500
20230727,174400,2132656640,2715,2715,2715,2715,0
20230727,174300,2132656640,2715,2715,2715,2715,0
20230727,174200,2132656640,2715,2715,2715,2715,0
20230727,174100,2132656640,2715,2715,2715,2715,0
20230727,174000,2132656640,2715,2715,2715,2715,0
20230727,173900,2132656640,2715,2715,2715,2715,0
20230727,173800,2132656640,2715,2715,2715,2715,0
20230727,173700,2132656640,2715,2715,2715,2715,0
20230727,173600,2132656640,2715,2715,2715,2715,0
20230727,173500,2132656640,2715,2715,2715,2715,0
20230727,173400,2132656640,2715,2715,2715,2715,0
20230727,173300,2132656640,2715,2715,2715,2715,0
20230727,173200,2132656640,2715,2715,2715,2715,0
20230727,173100,2132656640,2715,2715,2715,2715,0
20230727,173000,2132656640,2715,2715,2715,2715,0
20230727,172900,2132656640,2715,2715,2715,2715,0
20230727,172800,2132656640,2715,2715,2715,2715,0
20230727,172700,2132656640,2715,2715,2715,2715,0
20230727,172600,2132656640,2715,2715,2715,2715,0
20230727,172500,2132656640,2715,2715,2715,2715,0
20230727,172400,2132656640,2715,2715,2715,2715,0
20230727,172300,2132656640,2715,2715,2715,2715,0
20230727,172200,2132656640,2715,2715,2715,2715,0
20230727,172100,2132656640,2715,2715,2715,2715,0
20230727,172000,2132656640,2715,2715,2715,2715,0
20230727,171900,2132656640,2715,2715,2715,2715,0
20230727,171800,2132656640,2715,2715,2715,2715,0
20230727,171700,2132656640,2715,2715,2715,2715,0
20230727,171600,2132656640,2715,2715,2715,2715,0
20230727,171500,2132656640,2715,2715,2715,2715,2500
20230727,171400,2132656640,2715,2715,2715,2715,0
20230727,171300,2132656640,2715,2715,2715,2715,0
20230727,171200,2132656640,2715,2715,2715,2715,0
20230727,171100,2132656640,2715,2715,2715,2715,0
20230727,171000,2132656640,2715,2715,2715,2715,0
20230727,170900,2132656640,2715,2715,2715,2715,0
20230727,170800,2132656640,2715,2715,2715,2715,0
20230727,170700,2132656640,2715,2715,2715,2715,0
20230727,170600,2132656640,2715,2715,2715,2715,0
20230727,170500,2132656640,2715,2715,2715,2715,0
20230727,170400,2132656640,2715,2715,2715,2715,0
20230727,170300,2132656640,2715,2715,2715,2715,0
20230727,170200,2132656640,2715,2715,2715,2715,0
20230727,170100,2132656640,2715,2715,2715,2715,0
20230727,170000,2132656640,2715,2715,2715,2715,0
20230727,165900,2132656640,2715,2715,2715,2715,0
20230727,165800,2132656640,2715,2715,2715,2715,0
20230727,165700,2132656640,2715,2715,2715,2715,0
20230727,165600,2132656640,2715,2715,2715,2715,0
20230727,165500,2132656640,2715,2715,2715,2715,0
20230727,165400,2132656640,2715,2715,2715,2715,0
20230727,165300,2132656640,2715,2715,2715,2715,0
20230727,165200,2132656640,2715,2715,2715,2715,0
20230727,165100,2132656640,2715,2715,2715,2715,0
20230727,165000,2132656640,2715,2715,2715,2715,0
20230727,164900,2132656640,2715,2715,2715,2715,0
20230727,164800,2132656640,2715,2715,2715,2715,0
20230727,164700,2132656640,2715,2715,2715,2715,0
20230727,164600,2132656640,2715,2715,2715,2715,0
20230727,164500,2132656640,2715,2715,2715,2715,2500
20230727,164400,2132656640,2715,2715,2715,2715,0
20230727,164300,2132656640,2715,2715,2715,2715,0
20230727,164200,2132656640,2715,2715,2715,2715,0
20230727,164100,2132656640,2715,2715,2715,2715,0
20230727,164000,2132656640,2715,2715,2715,2715,0
20230727,163900,2132656640,2715,2715,2715,2715,0
20230727,163800,2132656640,2715,2715,2715,2715,0
20230727,163700,2132656640,2715,2715,2715,2715,0
20230727,163600,2132656640,2715,2715,2715,2715,0
20230727,163500,2132656640,2715,2715,2715,2715,0
20230727,163400,2132656640,2715,2715,2715,2715,0
20230727,163300,2132656640,2715,2715,2715,2715,0
20230727,163200,2132656640,2715,2715,2715,2715,0
20230727,163100,2132656640,2715,2715,2715,2715,0
20230727,163000,2132656640,2715,2715,2715,2715,0
20230727,162900,2132656640,2715,2715,2715,2715,0
20230727,162800,2132656640,2715,2715,2715,2715,0
20230727,162700,2132656640,2715,2715,2715,2715,0
20230727,162600,2132656640,2715,2715,2715,2715,0
20230727,162500,2132656640,2715,2715,2715,2715,0
20230727,162400,2132656640,2715,2715,2715,2715,0
20230727,162300,2132656640,2715,2715,2715,2715,0
20230727,162200,2132656640,2715,2715,2715,2715,0
20230727,162100,2132656640,2715,2715,2715,2715,0
20230727,162000,2132656640,2715,2715,2715,2715,0
20230727,161900,2132656640,2715,2715,2715,2715,0
20230727,161800,2132656640,2715,2715,2715,2715,0
20230727,161700,2132656640,2715,2715,2715,2715,0
20230727,161600,2132656640,2715,2715,2715,2715,0
20230727,161500,2132656640,2715,2715,2715,2715,2500
20230727,161400,2132656640,2715,2715,2715,2715,0
20230727,161300,2132656640,2715,2715,2715,2715,0
20230727,161200,2132656640,2715,2715,2715,2715,0
20230727,161100,2132656640,2715,2715,2715,2715,0
20230727,161000,2132656640,2715,2715,2715,2715,0
20230727,160900,2132656640,2715,2715,2715,2715,0
20230727,160800,2132656640,2715,2715,2715,2715,0
20230727,160700,2132656640,2715,2715,2715,2715,0
20230727,160600,2132656640,2715,2715,2715,2715,0
20230727,160500,2132656640,2715,2715,2715,2715,0
20230727,160400,2132656640,2715,2715,2715,2715,0
20230727,160300,2132656640,2715,2715,2715,2715,0
20230727,160200,2132656640,2715,2715,2715,2715,0
20230727,160100,2132656640,2715,2715,2715,2715,0
20230727,160000,2132656640,2715,2715,2715,2715,0
20230727,155900,2132656640,2715,2715,2715,2715,0
20230727,155800,2132656640,2715,2715,2715,2715,0
20230727,155700,2132656640,2715,2715,2715,2715,0
20230727,155600,2132656640,2715,2715,2715,2715,0
20230727,155500,2132656640,2715,2715,2715,2715,0
20230727,155400,2132656640,2715,2715,2715,2715,0
20230727,155300,2132656640,2715,2715,2715,2715,0
20230727,155200,2132656640,2715,2715,2715,2715,0
20230727,155100,2132656640,2715,2715,2715,2715,0
20230727,155000,2132656640,2715,2715,2715,2715,0
20230727,154900,2132656640,2715,2715,2715,2715,0
20230727,154800,2132656640,2715,2715,2715,2715,0
20230727,154700,2132656640,2715,2715,2715,2715,0
20230727,154600,2132656640,2715,2715,2715,2715,0
20230727,154500,2132656640,2715,2715,2715,2715,2500
20230727,154400,2132656640,2715,2715,2715,2715,0
20230727,154300,2132656640,2715,2715,2715,2715,0
20230727,154200,2132656640,2715,2715,2715,2715,0
20230727,154100,2132656640,2715,2715,2715,2715,0
20230727,154000,2132656640,2715,2715,2715,2715,0
20230727,153900,2132656640,2715,2715,2715,2715,0
20230727,153800,2132656640,2715,2715,2715,2715,0
20230727,153700,2132656640,2715,2715,2715,2715,0
20230727,153600,2132656640,2715,2715,2715,2715,0
20230727,153500,2132656640,2715,2715,2715,2715,0
20230727,153400,2132656640,2715,2715,2715,2715,0
20230727,153300,2132656640,2715,2715,2715,2715,0
20230727,153200,2132656640,2715,2715,2715,2715,0
20230727,153100,2132656640,2715,2715,2715,2715,0
20230727,153000,2132656640,2715,2715,2715,2715,2500
20230727,152900,2125869140,2700,2700,2700,2700,0
20230727,152800,2125869140,2700,2700,2700,2700,0
20230727,152700,2125869140,2700,2700,2700,2700,0
20230727,152600,2125869140,2700,2700,2700,2700,0
20230727,152500,2125869140,2700,2700,2700,2700,0
20230727,152400,2125869140,2700,2700,2700,2700,0
20230727,152300,2125869140,2700,2700,2700,2700,0
20230727,152200,2125869140,2700,2700,2700,2700,0
20230727,152100,2125869140,2700,2700,2700,2700,0
20230727,152000,2125869140,2700,2700,2700,2700,0
20230727,151900,2125869140,2700,2680,2700,2680,3902
20230727,151800,2115378535,2685,2685,2685,2685,200
20230727,151700,2114841535,2685,2685,2685,2680,26
20230727,151600,2114771820,2685,2685,2685,2685,577
20230727,151500,2113222575,2685,2695,2695,2685,312
20230727,151400,2112384750,2695,2695,2695,2695,0
20230727,151300,2112384750,2695,2680,2700,2680,7002
20230727,151200,2093576495,2680,2685,2685,2675,11076
20230727,151100,2063923430,2685,2690,2700,2685,18487
20230727,151000,2014018035,2685,2685,2685,2685,280
20230727,150900,2013266235,2685,2690,2690,2685,840
20230727,150800,2011007660,2690,2690,2695,2690,317
20230727,150700,2010153430,2700,2705,2705,2690,865
20230727,150600,2007817930,2705,2705,2705,2705,243
20230727,150500,2007160615,2690,2700,2700,2690,971
20230727,150400,2004548525,2715,2680,2715,2680,2858
20230727,150300,1996857545,2685,2690,2690,2685,2727
20230727,150200,1989525690,2690,2690,2690,2690,1323
20230727,150100,1985966820,2690,2700,2700,2690,842
20230727,150000,1983696285,2720,2700,2720,2700,2500
20230727,145900,1976938125,2695,2700,2700,2695,4585
20230727,145800,1964581000,2720,2695,2720,2695,43
20230727,145700,1964464865,2695,2705,2720,2695,2464
20230727,145600,1957792960,2700,2700,2700,2700,26
20230727,145500,1957722760,2700,2700,2700,2700,2600
20230727,145400,1950702760,2710,2710,2710,2710,1054
20230727,145300,1947846420,2710,2710,2710,2705,1870
20230727,145200,1942779890,2700,2700,2700,2700,995
20230727,145100,1940093390,2700,2700,2700,2700,683
20230727,145000,1938249290,2695,2705,2710,2695,5065
20230727,144900,1924529840,2705,2705,2705,2705,500
20230727,144800,1923177340,2705,2710,2710,2685,1104
20230727,144700,1920185540,2710,2690,2710,2685,3561
20230727,144600,1910580980,2685,2685,2685,2685,700
20230727,144500,1908701480,2685,2680,2685,2680,3073
20230727,144400,1900464035,2680,2705,2705,2680,9829
20230727,144300,1874024110,2700,2705,2705,2700,3124
20230727,144200,1865589305,2705,2705,2705,2705,14
20230727,144100,1865551435,2705,2705,2705,2705,16
20230727,144000,1865508155,2700,2700,2700,2700,0
20230727,143900,1865508155,2700,2700,2700,2700,19278
20230727,143800,1813457555,2705,2705,2705,2705,18
20230727,143700,1813408865,2705,2705,2705,2705,0
20230727,143600,1813408865,2705,2705,2705,2705,184
20230727,143500,1812911145,2700,2700,2700,2700,0
20230727,143400,1812911145,2700,2705,2705,2700,4288
20230727,143300,1801325270,2705,2705,2705,2705,1586
20230727,143200,1797035140,2705,2705,2705,2705,0
20230727,143100,1797035140,2705,2705,2705,2705,0
20230727,143000,1797035140,2705,2710,2710,2705,5115
20230727,142900,1783189855,2710,2710,2710,2710,0
20230727,142800,1783189855,2710,2710,2710,2710,500
20230727,142700,1781834855,2710,2710,2710,2710,4165
20230727,142600,1770547705,2715,2715,2715,2715,51
20230727,142500,1770409240,2710,2715,2715,2710,159
20230727,142400,1769977925,2715,2715,2715,2715,275
20230727,142300,1769231300,2715,2715,2715,2715,1151
20230727,142200,1766106335,2715,2715,2715,2715,10
20230727,142100,1766079185,2715,2725,2725,2715,240
20230727,142000,1765426685,2725,2715,2725,2710,3166
20230727,141900,1756833830,2725,2725,2725,2725,0
20230727,141800,1756833830,2725,2715,2725,2715,15
20230727,141700,1756793095,2720,2720,2720,2720,0
20230727,141600,1756793095,2720,2730,2730,2720,11625
20230727,141500,1725171995,2725,2725,2725,2725,90
20230727,141400,1724926745,2725,2725,2725,2725,1
20230727,141300,1724924020,2725,2725,2725,2725,1085
20230727,141200,1721967395,2725,2730,2730,2725,1260
20230727,141100,1718532895,2730,2730,2730,2730,100
20230727,141000,1718259895,2730,2740,2740,2730,14660
20230727,140900,1678203270,2740,2740,2740,2740,0
20230727,140800,1678203270,2740,2740,2740,2740,0
20230727,140700,1678203270,2740,2740,2740,2740,58
20230727,140600,1678044350,2740,2740,2740,2740,552
20230727,140500,1676531870,2740,2740,2740,2740,187
20230727,140400,1676019490,2735,2735,2735,2730,179
20230727,140300,1675529930,2735,2735,2735,2735,846
20230727,140200,1673216120,2735,2735,2735,2735,5701
20230727,140100,1657623885,2735,2735,2735,2735,0
20230727,140000,1657623885,2735,2735,2735,2735,126
20230727,135900,1657279275,2735,2735,2735,2735,278
20230727,135800,1656518945,2735,2740,2740,2735,612
20230727,135700,1654844565,2740,2735,2745,2735,561
20230727,135600,1653310150,2735,2735,2735,2735,23
20230727,135500,1653247245,2735,2735,2735,2730,2755
20230727,135400,1645726065,2735,2735,2735,2735,109
20230727,135300,1645427950,2735,2735,2735,2735,318
20230727,135200,1644558220,2735,2735,2735,2730,162
20230727,135100,1644115900,2735,2735,2735,2735,106
20230727,135000,1643825990,2735,2740,2740,2735,130
20230727,134900,1643470350,2740,2740,2740,2740,0
20230727,134800,1643470350,2740,2740,2740,2740,0
20230727,134700,1643470350,2740,2740,2740,2740,2008
20230727,134600,1637968430,2740,2740,2740,2740,200
20230727,134500,1637420430,2745,2745,2745,2745,2
20230727,134400,1637414940,2745,2745,2745,2745,0
20230727,134300,1637414940,2745,2745,2745,2745,340
20230727,134200,1636481640,2745,2745,2745,2745,66
20230727,134100,1636300470,2745,2745,2745,2745,0
20230727,134000,1636300470,2745,2745,2745,2745,37
20230727,133900,1636198905,2745,2745,2745,2745,692
20230727,133800,1634299365,2750,2750,2750,2750,1
20230727,133700,1634296615,2750,2750,2750,2750,10
20230727,133600,1634269115,2745,2745,2745,2745,411
20230727,133500,1633140920,2745,2745,2745,2745,400
20230727,133400,1632042920,2745,2745,2745,2745,0
20230727,133300,1632042920,2745,2745,2745,2745,97
20230727,133200,1631776655,2745,2745,2745,2745,18
20230727,133100,1631727245,2735,2740,2740,2735,39
20230727,133000,1631620430,2745,2745,2745,2745,30
20230727,132900,1631538080,2745,2750,2750,2745,11
20230727,132800,1631507835,2750,2750,2750,2750,363
20230727,132700,1630509585,2750,2750,2750,2750,246
20230727,132600,1629833085,2750,2750,2750,2750,131
20230727,132500,1629472835,2720,2720,2720,2720,0
20230727,132400,1629472835,2720,2720,2720,2720,0
20230727,132300,1629472835,2720,2720,2720,2720,0
20230727,132200,1629472835,2720,2720,2720,2720,0
20230727,132100,1629472835,2720,2735,2735,2720,10213
20230727,132000,1601639790,2740,2740,2740,2740,0
20230727,131900,1601639790,2740,2740,2740,2735,4108
20230727,131800,1590403785,2740,2740,2740,2740,0
20230727,131700,1590403785,2740,2740,2740,2735,427
20230727,131600,1589235800,2740,2740,2740,2740,601
20230727,131500,1587589060,2740,2740,2740,2740,217
20230727,131400,1586994480,2740,2740,2740,2740,115
20230727,131300,1586679380,2740,2740,2740,2740,0
20230727,131200,1586679380,2740,2740,2740,2740,7
20230727,131100,1586660200,2735,2735,2735,2735,200
20230727,131000,1586113200,2740,2740,2740,2740,0
20230727,130900,1586113200,2740,2740,2740,2740,0
20230727,130800,1586113200,2740,2740,2740,2740,377
20230727,130700,1585080220,2745,2745,2745,2745,0
20230727,130600,1585080220,2745,2740,2745,2740,51
20230727,130500,1584940470,2760,2760,2760,2760,0
20230727,130400,1584940470,2760,2760,2760,2760,0
20230727,130300,1584940470,2760,2740,2760,2735,671
20230727,130200,1583097745,2735,2735,2735,2735,0
20230727,130100,1583097745,2735,2735,2735,2735,0
20230727,130000,1583097745,2735,2740,2740,2735,500
20230727,125900,1581730080,2745,2735,2745,2735,796
20230727,125800,1579546160,2735,2735,2735,2735,100
20230727,125700,1579272660,2735,2735,2735,2735,8
20230727,125600,1579250780,2730,2735,2735,2730,1753
20230727,125500,1574462650,2730,2735,2735,2730,1000
20230727,125400,1571732600,2730,2735,2735,2730,210
20230727,125300,1571159240,2725,2735,2735,2725,726
20230727,125200,1569180160,2725,2740,2740,2720,20653
20230727,125100,1512952940,2740,2740,2740,2740,0
20230727,125000,1512952940,2740,2740,2740,2740,994
20230727,124900,1510229380,2745,2745,2745,2745,30
20230727,124800,1510147030,2750,2750,2750,2750,1560
20230727,124700,1505857030,2755,2755,2755,2755,101
20230727,124600,1505578775,2760,2760,2760,2760,0
20230727,124500,1505578775,2760,2755,2760,2755,174
20230727,124400,1505099355,2760,2765,2765,2760,268
20230727,124300,1504359615,2775,2765,2775,2765,11
20230727,124200,1504329190,2765,2760,2765,2760,1402
20230727,124100,1500459210,2760,2765,2765,2760,706
20230727,124000,1498510570,2765,2765,2765,2765,0
20230727,123900,1498510570,2765,2760,2765,2760,20
20230727,123800,1498455345,2775,2775,2775,2775,0
20230727,123700,1498455345,2775,2775,2775,2775,51
20230727,123600,1498313820,2775,2775,2775,2775,4
20230727,123500,1498302720,2775,2775,2775,2775,470
20230727,123400,1496998470,2775,2775,2775,2775,45
20230727,123300,1496873595,2775,2775,2775,2775,10
20230727,123200,1496845845,2760,2750,2760,2750,4379
20230727,123100,1484788740,2750,2745,2750,2745,2367
20230727,123000,1478287040,2750,2750,2750,2750,149
20230727,122900,1477877290,2750,2750,2750,2745,1309
20230727,122800,1474277570,2755,2755,2755,2755,74
20230727,122700,1474073700,2755,2750,2755,2750,106
20230727,122600,1473782170,2750,2750,2750,2750,0
20230727,122500,1473782170,2750,2755,2755,2750,510
20230727,122400,1472379610,2755,2755,2755,2755,97
20230727,122300,1472112375,2755,2755,2755,2755,190
20230727,122200,1471588925,2750,2750,2750,2750,212
20230727,122100,1471005925,2750,2735,2750,2735,1089
20230727,122000,1468021925,2740,2745,2745,2735,1964
20230727,121900,1462642290,2745,2745,2745,2740,1203
20230727,121800,1459344135,2740,2740,2740,2740,270
20230727,121700,1458604335,2740,2735,2740,2735,1049
20230727,121600,1455730175,2735,2740,2770,2735,51145
20230727,121500,1315680890,2740,2745,2745,2740,1589
20230727,121400,1311325520,2745,2750,2750,2745,5580
20230727,121300,1296006705,2755,2755,2755,2755,101
20230727,121200,1295728450,2755,2755,2755,2755,0
20230727,121100,1295728450,2755,2760,2760,2755,425
20230727,121000,1294556895,2775,2775,2775,2775,42
20230727,120900,1294440345,2775,2775,2775,2775,1000
20230727,120800,1291665345,2775,2780,2780,2775,3
20230727,120700,1291657015,2770,2770,2770,2760,210
20230727,120600,1291076885,2770,2770,2770,2770,0
20230727,120500,1291076885,2770,2770,2770,2770,0
20230727,120400,1291076885,2770,2770,2770,2765,1009
20230727,120300,1288283380,2770,2770,2770,2770,0
20230727,120200,1288283380,2770,2770,2770,2770,0
20230727,120100,1288283380,2770,2770,2770,2770,8500
20230727,120000,1264738380,2780,2785,2785,2775,2970
20230727,115900,1256483290,2790,2790,2790,2790,0
20230727,115800,1256483290,2790,2790,2790,2790,2
20230727,115700,1256477710,2790,2790,2790,2790,297
20230727,115600,1255649080,2790,2790,2790,2790,0
20230727,115500,1255649080,2790,2790,2790,2790,171
20230727,115400,1255171990,2800,2800,2800,2800,1149
20230727,115300,1251954790,2800,2800,2800,2800,21
20230727,115200,1251895990,2800,2800,2800,2800,20
20230727,115100,1251839990,2800,2800,2800,2800,0
20230727,115000,1251839990,2800,2800,2800,2800,1637
20230727,114900,1247256390,2800,2800,2800,2800,0
20230727,114800,1247256390,2800,2800,2800,2800,300
20230727,114700,1246416390,2800,2800,2800,2800,1185
20230727,114600,1243098390,2800,2785,2800,2785,2
20230727,114500,1243092805,2780,2785,2785,2780,220
20230727,114400,1242481115,2780,2800,2800,2780,1110
20230727,114300,1239395045,2775,2785,2785,2775,374
20230727,114200,1238354455,2785,2800,2800,2785,1001
20230727,114100,1235551670,2800,2800,2800,2800,0
20230727,114000,1235551670,2800,2800,2800,2800,1695
20230727,113900,1230805670,2800,2800,2800,2800,1099
20230727,113800,1227728470,2800,2800,2800,2800,816
20230727,113700,1225443670,2775,2775,2775,2775,0
20230727,113600,1225443670,2775,2780,2780,2775,2138
20230727,113500,1219509210,2795,2795,2795,2795,1
20230727,113400,1219506415,2775,2780,2780,2775,700
20230727,113300,1217563910,2775,2775,2775,2775,0
20230727,113200,1217563910,2775,2775,2775,2775,0
20230727,113100,1217563910,2775,2780,2785,2775,3513
20230727,113000,1207789100,2780,2785,2785,2780,2001
20230727,112900,1202226315,2785,2785,2785,2785,1
20230727,112800,1202223530,2785,2795,2795,2785,3134
20230727,112700,1193481310,2795,2795,2795,2795,111
20230727,112600,1193171065,2800,2795,2800,2790,547
20230727,112500,1191642605,2790,2795,2795,2790,831
20230727,112400,1189320085,2795,2795,2795,2795,314
20230727,112300,1188442455,2795,2795,2795,2790,755
20230727,112200,1186334730,2795,2795,2795,2790,199
20230727,112100,1185779350,2790,2790,2790,2790,699
20230727,112000,1183829140,2790,2790,2790,2790,316
20230727,111900,1182947500,2785,2785,2785,2785,787
20230727,111800,1180755705,2790,2790,2790,2790,248
20230727,111700,1180063785,2790,2790,2790,2790,107
20230727,111600,1179765255,2795,2795,2795,2795,496
20230727,111500,1178378935,2795,2795,2795,2795,0
20230727,111400,1178378935,2795,2795,2795,2795,1
20230727,111300,1178376140,2800,2800,2800,2800,8
20230727,111200,1178353740,2800,2810,2810,2800,97
20230727,111100,1178082060,2795,2795,2795,2795,4171
20230727,111000,1166424115,2795,2795,2795,2795,0
20230727,110900,1166424115,2795,2795,2795,2795,70
20230727,110800,1166228465,2795,2795,2795,2795,0
20230727,110700,1166228465,2795,2795,2795,2795,0
20230727,110600,1166228465,2795,2800,2800,2795,350
20230727,110500,1165249215,2815,2785,2815,2785,2914
20230727,110400,1157061905,2805,2800,2805,2800,3916
20230727,110300,1146096975,2805,2805,2805,2805,105
20230727,110200,1145802450,2805,2805,2805,2805,3826
20230727,110100,1135070520,2800,2795,2800,2795,8925
20230727,110000,1110091905,2795,2775,2795,2775,750
20230727,105900,1108009655,2770,2785,2785,2770,5000
20230727,105800,1094136255,2785,2785,2785,2785,1018
20230727,105700,1091301125,2785,2785,2785,2785,0
20230727,105600,1091301125,2785,2775,2785,2775,267
20230727,105500,1090560100,2775,2775,2775,2775,66
20230727,105400,1090376950,2780,2785,2785,2780,492
20230727,105300,1089007395,2780,2785,2785,2780,116
20230727,105200,1088684835,2800,2800,2800,2800,10
20230727,105100,1088656835,2800,2800,2800,2800,0
20230727,105000,1088656835,2800,2800,2800,2800,0
20230727,104900,1088656835,2800,2800,2800,2800,1900
20230727,104800,1083336835,2800,2800,2800,2800,1
20230727,104700,1083334035,2805,2805,2805,2805,0
20230727,104600,1083334035,2805,2805,2805,2805,50
20230727,104500,1083193785,2810,2800,2810,2800,2786
20230727,104400,1075387025,2800,2775,2800,2775,8426
20230727,104300,1051925135,2770,2770,2770,2770,1
20230727,104200,1051922365,2765,2765,2765,2765,0
20230727,104100,1051922365,2765,2780,2785,2765,500
20230727,104000,1050538115,2755,2785,2785,2750,6318
20230727,103900,1033135655,2790,2790,2790,2790,0
20230727,103800,1033135655,2790,2790,2790,2790,27
20230727,103700,1033060325,2795,2795,2795,2795,402
20230727,103600,1031936735,2795,2795,2795,2795,4
20230727,103500,1031925555,2800,2800,2800,2795,3153
20230727,103400,1023097285,2800,2805,2805,2800,2540
20230727,103300,1015985030,2810,2815,2815,2810,251
20230727,103200,1015279670,2815,2810,2815,2805,5946
20230727,103100,998549550,2810,2810,2810,2810,377
20230727,103000,997490180,2810,2800,2810,2800,1550
20230727,102900,993134880,2800,2805,2815,2800,10183
20230727,102800,964525440,2805,2810,2810,2805,703
20230727,102700,962553515,2810,2810,2810,2810,501
20230727,102600,961145705,2805,2795,2805,2795,4052
20230727,102500,949780315,2800,2790,2800,2790,9889
20230727,102400,922109855,2790,2790,2800,2785,3288
20230727,102300,912932625,2785,2775,2785,2770,5450
20230727,102200,897789875,2775,2775,2775,2775,43
20230727,102100,897670550,2770,2770,2775,2770,7965
20230727,102000,875593500,2770,2770,2770,2770,10
20230727,101900,875565800,2770,2770,2770,2770,0
20230727,101800,875565800,2770,2770,2770,2770,33
20230727,101700,875474390,2770,2770,2770,2770,1083
20230727,101600,872474480,2770,2770,2770,2770,2335
20230727,101500,866006530,2775,2770,2775,2770,2735
20230727,101400,858420405,2770,2770,2770,2770,4830
20230727,101300,845041305,2760,2755,2760,2750,6340
20230727,101200,827562910,2750,2750,2750,2750,10
20230727,101100,827535410,2750,2750,2750,2750,10
20230727,101000,827507910,2750,2750,2750,2750,1000
20230727,100900,824757910,2750,2750,2750,2750,5651
20230727,100800,809217660,2750,2750,2750,2750,1000
20230727,100700,806467660,2760,2760,2760,2760,0
20230727,100600,806467660,2760,2760,2760,2760,10
20230727,100500,806440060,2760,2760,2760,2760,338
20230727,100400,805507180,2750,2750,2750,2750,14
20230727,100300,805468680,2750,2750,2750,2750,500
20230727,100200,804093680,2755,2770,2770,2750,964
20230727,100100,801431255,2770,2735,2770,2735,10500
20230727,100000,772468410,2730,2730,2730,2730,0
20230727,095900,772468410,2730,2730,2730,2730,834
20230727,095800,770191590,2730,2730,2730,2730,581
20230727,095700,768605460,2720,2710,2720,2700,4785
20230727,095600,755654675,2705,2720,2720,2705,3005
20230727,095500,747520540,2740,2740,2740,2740,1
20230727,095400,747517800,2700,2700,2700,2700,0
20230727,095300,747517800,2700,2730,2730,2700,14900
20230727,095200,707092420,2730,2730,2730,2730,50
20230727,095100,706955920,2725,2730,2730,2725,2335
20230727,095000,700582480,2725,2730,2730,2725,2613
20230727,094900,693453990,2730,2740,2740,2730,3421
20230727,094800,684097530,2740,2740,2740,2740,50
20230727,094700,683960530,2740,2745,2745,2740,565
20230727,094600,682409855,2745,2745,2745,2745,1
20230727,094500,682407110,2745,2745,2745,2745,10
20230727,094400,682379660,2745,2745,2745,2745,500
20230727,094300,681007160,2745,2740,2745,2740,2209
20230727,094200,674954495,2745,2750,2750,2745,6583
20230727,094100,656853820,2750,2750,2750,2750,7201
20230727,094000,637051070,2755,2750,2755,2750,838
20230727,093900,634745690,2755,2755,2755,2755,566
20230727,093800,633186360,2755,2755,2755,2755,450
20230727,093700,631946610,2755,2765,2770,2755,230
20230727,093600,631311345,2760,2755,2760,2755,289
20230727,093500,630514205,2760,2745,2770,2745,565
20230727,093400,628951915,2750,2750,2750,2745,1700
20230727,093300,624282305,2750,2750,2770,2750,166
20230727,093200,623825785,2750,2770,2770,2750,2018
20230727,093100,618270825,2770,2760,2770,2760,4202
20230727,093000,606671285,2760,2765,2770,2760,1656
20230727,092900,602096400,2765,2765,2765,2765,430
20230727,092800,600907450,2765,2765,2775,2765,105
20230727,092700,600616115,2770,2770,2770,2770,3000
20230727,092600,592306115,2770,2770,2770,2770,6
20230727,092500,592289495,2760,2765,2775,2760,4686
20230727,092400,579352645,2775,2800,2800,2765,7830
20230727,092300,557546505,2785,2785,2805,2775,3921
20230727,092200,546612125,2775,2790,2805,2775,6059
20230727,092100,529660340,2790,2750,2790,2740,6891
20230727,092000,510624130,2750,2760,2760,2750,6788
20230727,091900,491933750,2780,2785,2815,2765,3702
20230727,091800,481659640,2815,2825,2825,2780,6860
20230727,091700,462459200,2825,2800,2825,2790,11068
20230727,091600,431326655,2800,2755,2830,2755,21701
20230727,091500,371089695,2755,2750,2755,2750,1174
20230727,091400,367858335,2725,2725,2755,2720,3659
20230727,091300,357803755,2725,2725,2725,2725,53
20230727,091200,357659330,2725,2755,2755,2725,515
20230727,091100,356242035,2755,2755,2765,2720,9505
20230727,091000,330042165,2755,2755,2755,2695,6017
20230727,090900,313539910,2760,2710,2760,2700,3538
20230727,090800,303907950,2710,2715,2715,2695,11317
20230727,090700,273280890,2710,2710,2720,2705,12723
20230727,090600,238801020,2710,2725,2755,2710,13016
20230727,090500,203105720,2740,2755,2755,2725,2258
20230727,090400,196905830,2780,2755,2795,2755,1658
20230727,090300,192290680,2755,2735,2755,2730,57010
20230727,090200,36334815,2735,2700,2735,2700,5589
20230727,090100,21117280,2700,2740,2740,2700,4136
20230727,090000,9894420,2740,2700,2740,2700,3640