stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,201600,2333012560,2060,2060,2060,2060,23210
20230727,201500,2333012560,2060,2060,2060,2060,0
20230727,201400,2333012560,2060,2060,2060,2060,0
20230727,201300,2333012560,2060,2060,2060,2060,0
20230727,201200,2333012560,2060,2060,2060,2060,0
20230727,201100,2333012560,2060,2060,2060,2060,0
20230727,201000,2333012560,2060,2060,2060,2060,0
20230727,200900,2333012560,2060,2060,2060,2060,0
20230727,200800,2333012560,2060,2060,2060,2060,0
20230727,200700,2333012560,2060,2060,2060,2060,0
20230727,200600,2333012560,2060,2060,2060,2060,0
20230727,200500,2333012560,2060,2060,2060,2060,0
20230727,200400,2333012560,2060,2060,2060,2060,0
20230727,200300,2333012560,2060,2060,2060,2060,0
20230727,200200,2333012560,2060,2060,2060,2060,0
20230727,200100,2333012560,2060,2060,2060,2060,0
20230727,200000,2333012560,2060,2060,2060,2060,0
20230727,195900,2333012560,2060,2060,2060,2060,0
20230727,195800,2333012560,2060,2060,2060,2060,0
20230727,195700,2333012560,2060,2060,2060,2060,0
20230727,195600,2333012560,2060,2060,2060,2060,0
20230727,195500,2333012560,2060,2060,2060,2060,0
20230727,195400,2333012560,2060,2060,2060,2060,0
20230727,195300,2333012560,2060,2060,2060,2060,0
20230727,195200,2333012560,2060,2060,2060,2060,0
20230727,195100,2333012560,2060,2060,2060,2060,0
20230727,195000,2333012560,2060,2060,2060,2060,0
20230727,194900,2333012560,2060,2060,2060,2060,0
20230727,194800,2333012560,2060,2060,2060,2060,0
20230727,194700,2333012560,2060,2060,2060,2060,0
20230727,194600,2333012560,2060,2060,2060,2060,23210
20230727,194500,2333012560,2060,2060,2060,2060,0
20230727,194400,2333012560,2060,2060,2060,2060,0
20230727,194300,2333012560,2060,2060,2060,2060,0
20230727,194200,2333012560,2060,2060,2060,2060,0
20230727,194100,2333012560,2060,2060,2060,2060,0
20230727,194000,2333012560,2060,2060,2060,2060,0
20230727,193900,2333012560,2060,2060,2060,2060,0
20230727,193800,2333012560,2060,2060,2060,2060,0
20230727,193700,2333012560,2060,2060,2060,2060,0
20230727,193600,2333012560,2060,2060,2060,2060,0
20230727,193500,2333012560,2060,2060,2060,2060,0
20230727,193400,2333012560,2060,2060,2060,2060,0
20230727,193300,2333012560,2060,2060,2060,2060,0
20230727,193200,2333012560,2060,2060,2060,2060,0
20230727,193100,2333012560,2060,2060,2060,2060,0
20230727,193000,2333012560,2060,2060,2060,2060,0
20230727,192900,2333012560,2060,2060,2060,2060,0
20230727,192800,2333012560,2060,2060,2060,2060,0
20230727,192700,2333012560,2060,2060,2060,2060,0
20230727,192600,2333012560,2060,2060,2060,2060,0
20230727,192500,2333012560,2060,2060,2060,2060,0
20230727,192400,2333012560,2060,2060,2060,2060,0
20230727,192300,2333012560,2060,2060,2060,2060,0
20230727,192200,2333012560,2060,2060,2060,2060,0
20230727,192100,2333012560,2060,2060,2060,2060,0
20230727,192000,2333012560,2060,2060,2060,2060,0
20230727,191900,2333012560,2060,2060,2060,2060,0
20230727,191800,2333012560,2060,2060,2060,2060,0
20230727,191700,2333012560,2060,2060,2060,2060,0
20230727,191600,2333012560,2060,2060,2060,2060,23210
20230727,191500,2333012560,2060,2060,2060,2060,0
20230727,191400,2333012560,2060,2060,2060,2060,0
20230727,191300,2333012560,2060,2060,2060,2060,0
20230727,191200,2333012560,2060,2060,2060,2060,0
20230727,191100,2333012560,2060,2060,2060,2060,0
20230727,191000,2333012560,2060,2060,2060,2060,0
20230727,190900,2333012560,2060,2060,2060,2060,0
20230727,190800,2333012560,2060,2060,2060,2060,0
20230727,190700,2333012560,2060,2060,2060,2060,0
20230727,190600,2333012560,2060,2060,2060,2060,0
20230727,190500,2333012560,2060,2060,2060,2060,0
20230727,190400,2333012560,2060,2060,2060,2060,0
20230727,190300,2333012560,2060,2060,2060,2060,0
20230727,190200,2333012560,2060,2060,2060,2060,0
20230727,190100,2333012560,2060,2060,2060,2060,0
20230727,190000,2333012560,2060,2060,2060,2060,0
20230727,185900,2333012560,2060,2060,2060,2060,0
20230727,185800,2333012560,2060,2060,2060,2060,0
20230727,185700,2333012560,2060,2060,2060,2060,0
20230727,185600,2333012560,2060,2060,2060,2060,0
20230727,185500,2333012560,2060,2060,2060,2060,0
20230727,185400,2333012560,2060,2060,2060,2060,0
20230727,185300,2333012560,2060,2060,2060,2060,0
20230727,185200,2333012560,2060,2060,2060,2060,0
20230727,185100,2333012560,2060,2060,2060,2060,0
20230727,185000,2333012560,2060,2060,2060,2060,0
20230727,184900,2333012560,2060,2060,2060,2060,0
20230727,184800,2333012560,2060,2060,2060,2060,0
20230727,184700,2333012560,2060,2060,2060,2060,0
20230727,184600,2333012560,2060,2060,2060,2060,23210
20230727,184500,2333012560,2060,2060,2060,2060,0
20230727,184400,2333012560,2060,2060,2060,2060,0
20230727,184300,2333012560,2060,2060,2060,2060,0
20230727,184200,2333012560,2060,2060,2060,2060,0
20230727,184100,2333012560,2060,2060,2060,2060,0
20230727,184000,2333012560,2060,2060,2060,2060,0
20230727,183900,2333012560,2060,2060,2060,2060,0
20230727,183800,2333012560,2060,2060,2060,2060,0
20230727,183700,2333012560,2060,2060,2060,2060,0
20230727,183600,2333012560,2060,2060,2060,2060,0
20230727,183500,2333012560,2060,2060,2060,2060,0
20230727,183400,2333012560,2060,2060,2060,2060,0
20230727,183300,2333012560,2060,2060,2060,2060,0
20230727,183200,2333012560,2060,2060,2060,2060,0
20230727,183100,2333012560,2060,2060,2060,2060,0
20230727,183000,2333012560,2060,2060,2060,2060,0
20230727,182900,2333012560,2060,2060,2060,2060,0
20230727,182800,2333012560,2060,2060,2060,2060,0
20230727,182700,2333012560,2060,2060,2060,2060,0
20230727,182600,2333012560,2060,2060,2060,2060,0
20230727,182500,2333012560,2060,2060,2060,2060,0
20230727,182400,2333012560,2060,2060,2060,2060,0
20230727,182300,2333012560,2060,2060,2060,2060,0
20230727,182200,2333012560,2060,2060,2060,2060,0
20230727,182100,2333012560,2060,2060,2060,2060,0
20230727,182000,2333012560,2060,2060,2060,2060,0
20230727,181900,2333012560,2060,2060,2060,2060,0
20230727,181800,2333012560,2060,2060,2060,2060,0
20230727,181700,2333012560,2060,2060,2060,2060,0
20230727,181600,2333012560,2060,2060,2060,2060,23210
20230727,181500,2333012560,2060,2060,2060,2060,0
20230727,181400,2333012560,2060,2060,2060,2060,0
20230727,181300,2333012560,2060,2060,2060,2060,0
20230727,181200,2333012560,2060,2060,2060,2060,0
20230727,181100,2333012560,2060,2060,2060,2060,0
20230727,181000,2333012560,2060,2060,2060,2060,0
20230727,180900,2333012560,2060,2060,2060,2060,0
20230727,180800,2333012560,2060,2060,2060,2060,0
20230727,180700,2333012560,2060,2060,2060,2060,0
20230727,180600,2333012560,2060,2060,2060,2060,0
20230727,180500,2333012560,2060,2060,2060,2060,0
20230727,180400,2333012560,2060,2060,2060,2060,0
20230727,180300,2333012560,2060,2060,2060,2060,0
20230727,180200,2333012560,2060,2060,2060,2060,0
20230727,180100,2333012560,2060,2060,2060,2060,0
20230727,180000,2333012560,2060,2060,2060,2060,0
20230727,175900,2333012560,2060,2060,2060,2060,0
20230727,175800,2333012560,2060,2060,2060,2060,0
20230727,175700,2333012560,2060,2060,2060,2060,0
20230727,175600,2333012560,2060,2060,2060,2060,0
20230727,175500,2333012560,2060,2060,2060,2060,0
20230727,175400,2333012560,2060,2060,2060,2060,0
20230727,175300,2333012560,2060,2060,2060,2060,0
20230727,175200,2333012560,2060,2060,2060,2060,0
20230727,175100,2333012560,2060,2060,2060,2060,0
20230727,175000,2333012560,2060,2060,2060,2060,0
20230727,174900,2333012560,2060,2060,2060,2060,0
20230727,174800,2333012560,2060,2060,2060,2060,0
20230727,174700,2333012560,2060,2060,2060,2060,0
20230727,174600,2333012560,2060,2060,2060,2060,23210
20230727,174500,2333012560,2060,2060,2060,2060,0
20230727,174400,2333012560,2060,2060,2060,2060,0
20230727,174300,2333012560,2060,2060,2060,2060,0
20230727,174200,2333012560,2060,2060,2060,2060,0
20230727,174100,2333012560,2060,2060,2060,2060,0
20230727,174000,2333012560,2060,2060,2060,2060,0
20230727,173900,2333012560,2060,2060,2060,2060,0
20230727,173800,2333012560,2060,2060,2060,2060,0
20230727,173700,2333012560,2060,2060,2060,2060,0
20230727,173600,2333012560,2060,2060,2060,2060,0
20230727,173500,2333012560,2060,2060,2060,2060,0
20230727,173400,2333012560,2060,2060,2060,2060,0
20230727,173300,2333012560,2060,2060,2060,2060,0
20230727,173200,2333012560,2060,2060,2060,2060,0
20230727,173100,2333012560,2060,2060,2060,2060,0
20230727,173000,2333012560,2060,2060,2060,2060,0
20230727,172900,2333012560,2060,2060,2060,2060,0
20230727,172800,2333012560,2060,2060,2060,2060,0
20230727,172700,2333012560,2060,2060,2060,2060,0
20230727,172600,2333012560,2060,2060,2060,2060,0
20230727,172500,2333012560,2060,2060,2060,2060,0
20230727,172400,2333012560,2060,2060,2060,2060,0
20230727,172300,2333012560,2060,2060,2060,2060,0
20230727,172200,2333012560,2060,2060,2060,2060,0
20230727,172100,2333012560,2060,2060,2060,2060,0
20230727,172000,2333012560,2060,2060,2060,2060,0
20230727,171900,2333012560,2060,2060,2060,2060,0
20230727,171800,2333012560,2060,2060,2060,2060,0
20230727,171700,2333012560,2060,2060,2060,2060,0
20230727,171600,2333012560,2060,2060,2060,2060,23210
20230727,171500,2333012560,2060,2060,2060,2060,0
20230727,171400,2333012560,2060,2060,2060,2060,0
20230727,171300,2333012560,2060,2060,2060,2060,0
20230727,171200,2333012560,2060,2060,2060,2060,0
20230727,171100,2333012560,2060,2060,2060,2060,0
20230727,171000,2333012560,2060,2060,2060,2060,0
20230727,170900,2333012560,2060,2060,2060,2060,0
20230727,170800,2333012560,2060,2060,2060,2060,0
20230727,170700,2333012560,2060,2060,2060,2060,0
20230727,170600,2333012560,2060,2060,2060,2060,0
20230727,170500,2333012560,2060,2060,2060,2060,0
20230727,170400,2333012560,2060,2060,2060,2060,0
20230727,170300,2333012560,2060,2060,2060,2060,0
20230727,170200,2333012560,2060,2060,2060,2060,0
20230727,170100,2333012560,2060,2060,2060,2060,0
20230727,170000,2333012560,2060,2060,2060,2060,0
20230727,165900,2333012560,2060,2060,2060,2060,0
20230727,165800,2333012560,2060,2060,2060,2060,0
20230727,165700,2333012560,2060,2060,2060,2060,0
20230727,165600,2333012560,2060,2060,2060,2060,0
20230727,165500,2333012560,2060,2060,2060,2060,0
20230727,165400,2333012560,2060,2060,2060,2060,0
20230727,165300,2333012560,2060,2060,2060,2060,0
20230727,165200,2333012560,2060,2060,2060,2060,0
20230727,165100,2333012560,2060,2060,2060,2060,0
20230727,165000,2333012560,2060,2060,2060,2060,0
20230727,164900,2333012560,2060,2060,2060,2060,0
20230727,164800,2333012560,2060,2060,2060,2060,0
20230727,164700,2333012560,2060,2060,2060,2060,0
20230727,164600,2333012560,2060,2060,2060,2060,23210
20230727,164500,2333012560,2060,2060,2060,2060,0
20230727,164400,2333012560,2060,2060,2060,2060,0
20230727,164300,2333012560,2060,2060,2060,2060,0
20230727,164200,2333012560,2060,2060,2060,2060,0
20230727,164100,2333012560,2060,2060,2060,2060,0
20230727,164000,2333012560,2060,2060,2060,2060,0
20230727,163900,2333012560,2060,2060,2060,2060,0
20230727,163800,2333012560,2060,2060,2060,2060,0
20230727,163700,2333012560,2060,2060,2060,2060,0
20230727,163600,2333012560,2060,2060,2060,2060,0
20230727,163500,2333012560,2060,2060,2060,2060,0
20230727,163400,2333012560,2060,2060,2060,2060,0
20230727,163300,2333012560,2060,2060,2060,2060,0
20230727,163200,2333012560,2060,2060,2060,2060,0
20230727,163100,2333012560,2060,2060,2060,2060,0
20230727,163000,2333012560,2060,2060,2060,2060,0
20230727,162900,2333012560,2060,2060,2060,2060,0
20230727,162800,2333012560,2060,2060,2060,2060,0
20230727,162700,2333012560,2060,2060,2060,2060,0
20230727,162600,2333012560,2060,2060,2060,2060,0
20230727,162500,2333012560,2060,2060,2060,2060,0
20230727,162400,2333012560,2060,2060,2060,2060,0
20230727,162300,2333012560,2060,2060,2060,2060,0
20230727,162200,2333012560,2060,2060,2060,2060,0
20230727,162100,2333012560,2060,2060,2060,2060,0
20230727,162000,2333012560,2060,2060,2060,2060,0
20230727,161900,2333012560,2060,2060,2060,2060,0
20230727,161800,2333012560,2060,2060,2060,2060,0
20230727,161700,2333012560,2060,2060,2060,2060,0
20230727,161600,2333012560,2060,2060,2060,2060,23210
20230727,161500,2333012560,2060,2060,2060,2060,0
20230727,161400,2333012560,2060,2060,2060,2060,0
20230727,161300,2333012560,2060,2060,2060,2060,0
20230727,161200,2333012560,2060,2060,2060,2060,0
20230727,161100,2333012560,2060,2060,2060,2060,0
20230727,161000,2333012560,2060,2060,2060,2060,0
20230727,160900,2333012560,2060,2060,2060,2060,0
20230727,160800,2333012560,2060,2060,2060,2060,0
20230727,160700,2333012560,2060,2060,2060,2060,0
20230727,160600,2333012560,2060,2060,2060,2060,0
20230727,160500,2333012560,2060,2060,2060,2060,0
20230727,160400,2333012560,2060,2060,2060,2060,0
20230727,160300,2333012560,2060,2060,2060,2060,0
20230727,160200,2333012560,2060,2060,2060,2060,0
20230727,160100,2333012560,2060,2060,2060,2060,0
20230727,160000,2333012560,2060,2060,2060,2060,0
20230727,155900,2333012560,2060,2060,2060,2060,0
20230727,155800,2333012560,2060,2060,2060,2060,0
20230727,155700,2333012560,2060,2060,2060,2060,0
20230727,155600,2333012560,2060,2060,2060,2060,0
20230727,155500,2333012560,2060,2060,2060,2060,0
20230727,155400,2333012560,2060,2060,2060,2060,0
20230727,155300,2333012560,2060,2060,2060,2060,0
20230727,155200,2333012560,2060,2060,2060,2060,0
20230727,155100,2333012560,2060,2060,2060,2060,0
20230727,155000,2333012560,2060,2060,2060,2060,0
20230727,154900,2333012560,2060,2060,2060,2060,0
20230727,154800,2333012560,2060,2060,2060,2060,0
20230727,154700,2333012560,2060,2060,2060,2060,0
20230727,154600,2333012560,2060,2060,2060,2060,23210
20230727,154500,2333012560,2060,2060,2060,2060,0
20230727,154400,2333012560,2060,2060,2060,2060,0
20230727,154300,2333012560,2060,2060,2060,2060,0
20230727,154200,2333012560,2060,2060,2060,2060,0
20230727,154100,2333012560,2060,2060,2060,2060,0
20230727,154000,2333012560,2060,2060,2060,2060,0
20230727,153900,2333012560,2060,2060,2060,2060,0
20230727,153800,2333012560,2060,2060,2060,2060,0
20230727,153700,2333012560,2060,2060,2060,2060,0
20230727,153600,2333012560,2060,2060,2060,2060,0
20230727,153500,2333012560,2060,2060,2060,2060,0
20230727,153400,2333012560,2060,2060,2060,2060,0
20230727,153300,2333012560,2060,2060,2060,2060,0
20230727,153200,2333012560,2060,2060,2060,2060,0
20230727,153100,2333012560,2060,2060,2060,2060,0
20230727,153000,2333012560,2060,2060,2060,2060,23210
20230727,152900,2285199960,2070,2070,2070,2070,0
20230727,152800,2285199960,2070,2070,2070,2070,0
20230727,152700,2285199960,2070,2070,2070,2070,0
20230727,152600,2285199960,2070,2070,2070,2070,0
20230727,152500,2285199960,2070,2070,2070,2070,0
20230727,152400,2285199960,2070,2070,2070,2070,0
20230727,152300,2285199960,2070,2070,2070,2070,0
20230727,152200,2285199960,2070,2070,2070,2070,0
20230727,152100,2285199960,2070,2070,2070,2070,0
20230727,152000,2285199960,2070,2070,2070,2070,0
20230727,151900,2285199960,2070,2060,2070,2060,2831
20230727,151800,2279353915,2070,2075,2075,2070,442
20230727,151700,2278438970,2075,2080,2080,2045,17115
20230727,151600,2243221000,2080,2065,2080,2060,2053
20230727,151500,2238976890,2080,2080,2080,2065,9743
20230727,151400,2218831865,2080,2075,2080,2075,2523
20230727,151300,2213595260,2075,2070,2075,2070,727
20230727,151200,2212089835,2070,2075,2075,2065,5463
20230727,151100,2200795220,2070,2070,2075,2070,2242
20230727,151000,2196153790,2070,2075,2075,2070,2019
20230727,150900,2191972175,2075,2070,2075,2070,3968
20230727,150800,2183750185,2080,2090,2090,2070,4511
20230727,150700,2174392195,2075,2100,2100,2075,11843
20230727,150600,2149713090,2095,2085,2100,2085,14415
20230727,150500,2119581740,2085,2075,2085,2070,4060
20230727,150400,2111153820,2070,2075,2075,2070,49
20230727,150300,2111052240,2075,2075,2075,2065,1829
20230727,150200,2107265220,2070,2075,2075,2070,7041
20230727,150100,2092677820,2075,2080,2080,2075,1009
20230727,150000,2090582660,2085,2085,2085,2085,10
20230727,145900,2090561810,2085,2080,2085,2075,2993
20230727,145800,2084335055,2075,2085,2085,2075,8167
20230727,145700,2067387780,2085,2075,2085,2065,2734
20230727,145600,2061733770,2085,2085,2085,2085,200
20230727,145500,2061316770,2085,2075,2085,2075,848
20230727,145400,2059557060,2070,2085,2085,2070,8282
20230727,145300,2042345170,2085,2085,2085,2085,1272
20230727,145200,2039693050,2090,2090,2090,2090,0
20230727,145100,2039693050,2090,2090,2090,2080,3690
20230727,145000,2032016880,2090,2080,2090,2080,5171
20230727,144900,2021256200,2080,2090,2090,2080,3085
20230727,144800,2014825415,2095,2095,2095,2095,301
20230727,144700,2014194820,2095,2095,2095,2095,12
20230727,144600,2014169680,2085,2090,2090,2085,5499
20230727,144500,2002703135,2095,2090,2095,2090,9
20230727,144400,2002684300,2090,2095,2095,2090,2705
20230727,144300,1997030600,2095,2090,2095,2090,2064
20230727,144200,1992716790,2090,2090,2090,2090,100
20230727,144100,1992507790,2090,2090,2090,2090,15
20230727,144000,1992476440,2090,2090,2090,2090,2
20230727,143900,1992472260,2090,2095,2095,2090,80
20230727,143800,1992305000,2095,2095,2095,2090,401
20230727,143700,1991465055,2100,2100,2100,2100,1
20230727,143600,1991462955,2100,2095,2100,2095,9
20230727,143500,1991444060,2100,2095,2100,2090,76
20230727,143400,1991284755,2090,2100,2100,2090,23
20230727,143300,1991236465,2100,2100,2100,2100,510
20230727,143200,1990165465,2100,2100,2100,2090,84
20230727,143100,1989989425,2090,2090,2100,2090,641
20230727,143000,1988646705,2090,2100,2100,2090,225
20230727,142900,1988175955,2100,2100,2100,2085,151
20230727,142800,1987861075,2100,2100,2100,2085,318
20230727,142700,1987193440,2100,2095,2100,2085,5904
20230727,142600,1974863310,2100,2100,2100,2100,519
20230727,142500,1973773410,2100,2100,2100,2100,9
20230727,142400,1973754510,2095,2095,2095,2095,2953
20230727,142300,1967567975,2095,2095,2095,2095,47
20230727,142200,1967469510,2090,2090,2090,2090,0
20230727,142100,1967469510,2090,2090,2090,2090,0
20230727,142000,1967469510,2090,2090,2095,2090,1235
20230727,141900,1964888320,2090,2090,2090,2090,201
20230727,141800,1964468230,2095,2090,2095,2090,579
20230727,141700,1963258100,2085,2085,2085,2085,0
20230727,141600,1963258100,2085,2090,2090,2085,695
20230727,141500,1961808050,2090,2090,2090,2085,344
20230727,141400,1961089140,2085,2090,2090,2085,1463
20230727,141300,1958036470,2095,2095,2095,2095,3815
20230727,141200,1950044045,2095,2095,2095,2095,0
20230727,141100,1950044045,2095,2095,2095,2095,10
20230727,141000,1950023095,2100,2100,2100,2100,10
20230727,140900,1950002095,2100,2100,2100,2100,1511
20230727,140800,1946828995,2100,2100,2100,2100,1464
20230727,140700,1943754595,2100,2100,2100,2095,248
20230727,140600,1943233985,2100,2095,2100,2095,1491
20230727,140500,1940110315,2095,2095,2095,2095,0
20230727,140400,1940110315,2095,2095,2095,2090,542
20230727,140300,1938977185,2085,2095,2095,2085,800
20230727,140200,1937304185,2095,2095,2095,2095,0
20230727,140100,1937304185,2095,2090,2095,2085,2682
20230727,140000,1931711905,2085,2095,2095,2085,4742
20230727,135900,1921806330,2095,2095,2100,2095,3816
20230727,135800,1913811310,2100,2105,2105,2100,12
20230727,135700,1913786100,2100,2100,2100,2100,3000
20230727,135600,1907486100,2100,2100,2100,2100,3870
20230727,135500,1899359100,2110,2105,2110,2105,1169
20230727,135400,1896898345,2115,2105,2115,2105,1012
20230727,135300,1894768005,2105,2115,2115,2105,5178
20230727,135200,1883863430,2105,2115,2115,2105,1299
20230727,135100,1881128545,2115,2115,2115,2105,599
20230727,135000,1879862610,2100,2115,2115,2100,1933
20230727,134900,1875774485,2115,2105,2115,2105,3030
20230727,134800,1869383085,2105,2105,2105,2105,1991
20230727,134700,1865192030,2110,2115,2120,2110,2605
20230727,134600,1859685035,2115,2115,2115,2115,3853
20230727,134500,1851535940,2115,2100,2115,2100,2057
20230727,134400,1847193220,2105,2115,2115,2105,5913
20230727,134300,1834742310,2120,2100,2120,2100,19031
20230727,134200,1794662420,2095,2090,2095,2090,3081
20230727,134100,1788210145,2085,2090,2090,2085,128
20230727,134000,1787942865,2090,2090,2090,2090,100
20230727,133900,1787733865,2090,2090,2090,2090,5
20230727,133800,1787723415,2090,2090,2090,2090,0
20230727,133700,1787723415,2090,2095,2095,2090,814
20230727,133600,1786022130,2090,2090,2090,2090,441
20230727,133500,1785100440,2090,2085,2090,2085,1716
20230727,133400,1781520200,2090,2090,2090,2090,421
20230727,133300,1780640310,2090,2095,2095,2090,205
20230727,133200,1780211335,2085,2095,2095,2085,14
20230727,133100,1780182105,2095,2095,2095,2095,1063
20230727,133000,1777955120,2095,2095,2095,2095,1635
20230727,132900,1774529795,2095,2095,2095,2095,483
20230727,132800,1773517910,2095,2095,2095,2095,863
20230727,132700,1771709925,2095,2095,2095,2095,96
20230727,132600,1771508805,2095,2095,2095,2095,0
20230727,132500,1771508805,2095,2095,2095,2095,18
20230727,132400,1771471095,2090,2085,2090,2085,3016
20230727,132300,1765170735,2085,2080,2085,2080,320
20230727,132200,1764505005,2075,2075,2075,2075,0
20230727,132100,1764505005,2075,2075,2075,2075,1258
20230727,132000,1761894655,2080,2080,2080,2080,3911
20230727,131900,1753759775,2080,2085,2085,2080,155
20230727,131800,1753437355,2080,2080,2080,2080,9
20230727,131700,1753418635,2085,2085,2085,2085,92
20230727,131600,1753226815,2085,2085,2085,2085,4234
20230727,131500,1744398925,2090,2090,2090,2090,2333
20230727,131400,1739522955,2090,2095,2095,2090,107
20230727,131300,1739299090,2090,2095,2095,2085,808
20230727,131200,1737610365,2085,2090,2090,2085,3066
20230727,131100,1731204720,2090,2090,2095,2090,1572
20230727,131000,1727918990,2095,2090,2095,2090,8310
20230727,130900,1710536805,2090,2090,2090,2090,47
20230727,130800,1710438575,2100,2100,2100,2095,1180
20230727,130700,1707964325,2090,2095,2100,2090,116
20230727,130600,1707721305,2095,2095,2095,2095,176
20230727,130500,1707352585,2090,2100,2105,2090,9337
20230727,130400,1687772035,2100,2075,2100,2075,7678
20230727,130300,1671753055,2075,2075,2075,2075,1
20230727,130200,1671750980,2075,2075,2075,2075,520
20230727,130100,1670671980,2080,2080,2080,2080,2
20230727,130000,1670667820,2080,2075,2080,2075,487
20230727,125900,1669656035,2075,2070,2075,2070,1863
20230727,125800,1665793610,2070,2070,2070,2070,153
20230727,125700,1665476900,2065,2065,2065,2060,101
20230727,125600,1665268595,2065,2065,2065,2055,1951
20230727,125500,1661257500,2060,2065,2065,2060,33
20230727,125400,1661189515,2070,2070,2070,2070,4
20230727,125300,1661181235,2070,2070,2070,2070,39
20230727,125200,1661100505,2070,2070,2070,2070,116
20230727,125100,1660860385,2070,2070,2070,2070,80
20230727,125000,1660694785,2070,2070,2070,2060,161
20230727,124900,1660361995,2060,2060,2060,2060,1000
20230727,124800,1658301995,2060,2075,2075,2055,3570
20230727,124700,1650952810,2075,2070,2080,2070,237
20230727,124600,1650461160,2075,2070,2075,2070,143
20230727,124500,1650165135,2070,2070,2070,2070,27
20230727,124400,1650109245,2070,2070,2070,2070,5
20230727,124300,1650098895,2075,2075,2075,2075,206
20230727,124200,1649671445,2070,2070,2070,2070,674
20230727,124100,1648276265,2070,2070,2070,2070,40
20230727,124000,1648193465,2075,2075,2075,2075,100
20230727,123900,1647985965,2075,2075,2075,2075,100
20230727,123800,1647778465,2070,2080,2080,2070,1550
20230727,123700,1644569465,2080,2080,2080,2080,90
20230727,123600,1644382265,2080,2070,2080,2070,7
20230727,123500,1644367715,2080,2080,2080,2080,71
20230727,123400,1644220035,2080,2080,2080,2080,400
20230727,123300,1643388035,2080,2075,2080,2075,1049
20230727,123200,1641208530,2075,2070,2075,2070,730
20230727,123100,1639694225,2070,2055,2070,2045,1661
20230727,123000,1636275990,2050,2055,2060,2050,5536
20230727,122900,1624901160,2055,2060,2065,2055,6598
20230727,122800,1611341150,2070,2060,2075,2060,661
20230727,122700,1609972885,2060,2070,2070,2060,401
20230727,122600,1609146325,2065,2065,2065,2065,63
20230727,122500,1609016230,2075,2070,2075,2070,128
20230727,122400,1608751230,2070,2075,2075,2070,1312
20230727,122300,1606034980,2070,2070,2070,2065,741
20230727,122200,1604503315,2065,2055,2065,2040,3742
20230727,122100,1596805955,2065,2055,2065,2050,4120
20230727,122000,1588311710,2055,2055,2055,2050,10295
20230727,121900,1567205745,2055,2060,2065,2055,3533
20230727,121800,1559944560,2065,2065,2065,2065,17
20230727,121700,1559909455,2065,2065,2065,2065,1
20230727,121600,1559907390,2065,2060,2065,2060,405
20230727,121500,1559071990,2065,2060,2065,2060,21
20230727,121400,1559028690,2055,2065,2065,2055,2500
20230727,121300,1553891000,2050,2075,2075,2050,10318
20230727,121200,1532629345,2075,2085,2085,2075,6795
20230727,121100,1518499275,2105,2085,2105,2080,2441
20230727,121000,1513396095,2080,2085,2090,2080,1643
20230727,120900,1509976030,2090,2090,2095,2090,5733
20230727,120800,1497991700,2110,2090,2110,2090,4077
20230727,120700,1489436050,2090,2090,2090,2090,846
20230727,120600,1487667910,2090,2100,2100,2090,6500
20230727,120500,1474041615,2100,2105,2110,2100,135
20230727,120400,1473757655,2110,2110,2110,2110,0
20230727,120300,1473757655,2110,2110,2110,2110,94
20230727,120200,1473559315,2110,2100,2110,2100,1701
20230727,120100,1469987205,2100,2100,2110,2100,627
20230727,120000,1468670385,2110,2100,2110,2100,451
20230727,115900,1467723155,2105,2105,2105,2105,37
20230727,115800,1467645270,2090,2095,2110,2090,5182
20230727,115700,1456723520,2110,2095,2110,2095,34
20230727,115600,1456652050,2110,2110,2110,2100,1013
20230727,115500,1454524590,2110,2110,2110,2100,137
20230727,115400,1454236400,2110,2110,2110,2110,947
20230727,115300,1452238230,2110,2105,2110,2105,1073
20230727,115200,1449979465,2110,2110,2110,2110,2844
20230727,115100,1443978625,2110,2110,2110,2110,481
20230727,115000,1442963715,2110,2110,2110,2110,847
20230727,114900,1441176545,2100,2110,2110,2100,30
20230727,114800,1441113255,2100,2105,2105,2100,2893
20230727,114700,1435033440,2110,2110,2110,2110,905
20230727,114600,1433123890,2110,2100,2110,2095,1504
20230727,114500,1429962835,2110,2105,2110,2100,152
20230727,114400,1429643190,2110,2100,2110,2100,2182
20230727,114300,1425060300,2100,2110,2110,2100,62
20230727,114200,1424930080,2100,2100,2100,2100,559
20230727,114100,1423756180,2110,2110,2110,2110,0
20230727,114000,1423756180,2110,2100,2110,2100,642
20230727,113900,1422403560,2110,2110,2110,2100,445
20230727,113800,1421465710,2100,2110,2110,2100,110
20230727,113700,1421234700,2110,2110,2110,2095,2520
20230727,113600,1415921715,2110,2110,2110,2095,318
20230727,113500,1415252300,2105,2100,2105,2100,3414
20230727,113400,1408075360,2100,2090,2100,2090,2010
20230727,113300,1403874360,2090,2090,2100,2090,3412
20230727,113200,1396740280,2095,2095,2095,2095,5
20230727,113100,1396729805,2090,2090,2090,2090,100
20230727,113000,1396520805,2090,2090,2095,2085,379
20230727,112900,1395727630,2090,2090,2090,2090,2772
20230727,112800,1389934150,2090,2095,2100,2090,358
20230727,112700,1389185295,2095,2100,2100,2095,333
20230727,112600,1388487560,2100,2100,2100,2100,2
20230727,112500,1388483360,2100,2100,2100,2100,204
20230727,112400,1388054960,2100,2095,2100,2095,1077
20230727,112300,1385798540,2095,2100,2100,2095,21
20230727,112200,1385754445,2100,2095,2100,2095,113
20230727,112100,1385517475,2100,2095,2100,2095,617
20230727,112000,1384221860,2105,2095,2105,2095,111
20230727,111900,1383989305,2105,2105,2105,2105,0
20230727,111800,1383989305,2105,2095,2105,2090,1444
20230727,111700,1380960190,2105,2095,2105,2095,101
20230727,111600,1380748585,2095,2095,2110,2095,303
20230727,111500,1380113785,2110,2090,2110,2090,588
20230727,111400,1378874325,2090,2100,2100,2090,1267
20230727,111300,1376216195,2100,2100,2100,2100,946
20230727,111200,1374229595,2100,2110,2110,2100,1234
20230727,111100,1371626725,2100,2100,2100,2100,49
20230727,111000,1371523825,2100,2100,2105,2100,3423
20230727,110900,1364331085,2105,2100,2105,2100,1000
20230727,110800,1362228705,2100,2115,2115,2100,32
20230727,110700,1362161490,2115,2100,2115,2100,1624
20230727,110600,1358731690,2100,2100,2100,2100,10
20230727,110500,1358710690,2115,2115,2115,2115,0
20230727,110400,1358710690,2115,2100,2115,2100,623
20230727,110300,1357400590,2100,2100,2100,2100,0
20230727,110200,1357400590,2100,2115,2115,2095,2170
20230727,110100,1352849860,2115,2095,2115,2095,511
20230727,110000,1351779255,2115,2115,2115,2090,6932
20230727,105900,1337226665,2120,2115,2120,2115,1254
20230727,105800,1334571445,2110,2110,2110,2110,7
20230727,105700,1334556675,2110,2105,2115,2105,739
20230727,105600,1332994430,2115,2110,2115,2110,441
20230727,105500,1332063915,2105,2115,2115,2105,290
20230727,105400,1331451065,2105,2105,2105,2105,100
20230727,105300,1331240565,2105,2105,2105,2105,580
20230727,105200,1330019665,2115,2115,2115,2115,60
20230727,105100,1329892765,2105,2115,2115,2105,922
20230727,105000,1327944955,2115,2115,2115,2105,117
20230727,104900,1327697550,2115,2105,2115,2105,140
20230727,104800,1327402680,2105,2105,2105,2105,221
20230727,104700,1326937475,2105,2105,2105,2105,190
20230727,104600,1326537525,2115,2115,2115,2115,10
20230727,104500,1326516375,2115,2105,2115,2105,598
20230727,104400,1325251625,2115,2115,2115,2105,396
20230727,104300,1324417845,2115,2105,2115,2105,56
20230727,104200,1324299915,2105,2115,2115,2105,144
20230727,104100,1323995955,2115,2105,2115,2100,3347
20230727,104000,1316926980,2100,2105,2105,2100,3226
20230727,103900,1310152235,2105,2120,2120,2105,129
20230727,103800,1309880580,2120,2110,2120,2110,543
20230727,103700,1308729925,2105,2115,2120,2105,1880
20230727,103600,1304756815,2115,2105,2120,2105,833
20230727,103500,1302999655,2120,2100,2120,2100,5598
20230727,103400,1291174445,2095,2105,2105,2095,536
20230727,103300,1290046435,2105,2105,2105,2105,139
20230727,103200,1289753840,2110,2115,2115,2110,2687
20230727,103100,1284084070,2115,2095,2115,2095,825
20230727,103000,1282343450,2095,2105,2105,2095,997
20230727,102900,1280251845,2100,2105,2110,2100,1640
20230727,102800,1276799710,2105,2110,2110,2105,691
20230727,102700,1275343295,2110,2110,2110,2110,0
20230727,102600,1275343295,2110,2115,2115,2110,202
20230727,102500,1274917065,2115,2115,2115,2115,121
20230727,102400,1274661150,2105,2115,2115,2105,8
20230727,102300,1274644290,2105,2120,2120,2105,67
20230727,102200,1274502700,2120,2110,2120,2110,8224
20230727,102100,1257143030,2110,2100,2110,2100,1908
20230727,102000,1253127535,2100,2090,2100,2090,2388
20230727,101900,1248115605,2090,2090,2090,2090,205
20230727,101800,1247687155,2095,2095,2095,2090,2456
20230727,101700,1242548320,2100,2095,2100,2090,723
20230727,101600,1241034455,2100,2105,2105,2100,1981
20230727,101500,1236872350,2105,2105,2115,2105,1678
20230727,101400,1233332830,2105,2110,2110,2105,1095
20230727,101300,1231023820,2115,2120,2120,2115,1673
20230727,101200,1227484745,2120,2120,2120,2110,784
20230727,101100,1225823945,2120,2105,2120,2105,97
20230727,101000,1225619070,2105,2110,2110,2105,2
20230727,100900,1225614855,2110,2110,2110,2110,98
20230727,100800,1225408075,2110,2110,2115,2105,2230
20230727,100700,1220701745,2110,2105,2120,2105,4767
20230727,100600,1210628930,2105,2100,2105,2090,4123
20230727,100500,1201971580,2100,2095,2100,2095,1176
20230727,100400,1199507815,2095,2095,2095,2095,2711
20230727,100300,1193828270,2095,2100,2100,2095,2407
20230727,100200,1188785055,2105,2095,2105,2095,2689
20230727,100100,1183130280,2095,2100,2100,2095,2119
20230727,100000,1178685380,2100,2100,2105,2100,13618
20230727,095900,1150073210,2100,2095,2100,2090,1721
20230727,095800,1146462270,2095,2100,2105,2095,2855
20230727,095700,1140472535,2110,2110,2110,2100,2510
20230727,095600,1135189795,2110,2105,2110,2105,1582
20230727,095500,1131856775,2105,2110,2110,2105,1371
20230727,095400,1128966935,2105,2120,2120,2105,846
20230727,095300,1127173430,2120,2115,2120,2075,12918
20230727,095200,1100067670,2115,2125,2125,2115,2535
20230727,095100,1094706035,2115,2125,2130,2110,5165
20230727,095000,1083750140,2130,2120,2130,2115,3013
20230727,094900,1077352620,2120,2115,2120,2110,7474
20230727,094800,1061545230,2115,2120,2120,2115,1724
20230727,094700,1057895350,2120,2120,2130,2120,295
20230727,094600,1057268735,2120,2115,2120,2115,5069
20230727,094500,1046540265,2115,2130,2135,2115,2556
20230727,094400,1041111045,2120,2120,2150,2120,21088
20230727,094300,995997460,2125,2115,2125,2100,10145
20230727,094200,974486875,2100,2095,2110,2090,6054
20230727,094100,961804065,2095,2095,2110,2095,15981
20230727,094000,928142710,2090,2090,2090,2090,1066
20230727,093900,925914770,2070,2100,2100,2065,15866
20230727,093800,892918540,2100,2115,2115,2100,2134
20230727,093700,888410875,2110,2100,2115,2100,1933
20230727,093600,884329385,2110,2110,2110,2100,3497
20230727,093500,876972035,2100,2090,2105,2090,4709
20230727,093400,867089580,2090,2110,2115,2085,10413
20230727,093300,845204745,2110,2110,2110,2105,1938
20230727,093200,841117255,2110,2130,2135,2110,7153
20230727,093100,825933445,2135,2100,2135,2100,30359
20230727,093000,761677775,2090,2095,2100,2090,5450
20230727,092900,750262655,2095,2095,2100,2090,2841
20230727,092800,744309485,2095,2100,2105,2095,7661
20230727,092700,728229395,2105,2090,2105,2085,5931
20230727,092600,715795955,2085,2090,2090,2085,3002
20230727,092500,709525615,2095,2100,2100,2090,2826
20230727,092400,703603755,2095,2080,2095,2075,19595
20230727,092300,662715060,2080,2085,2085,2080,2105
20230727,092200,658328485,2085,2080,2090,2080,2052
20230727,092100,654048405,2090,2075,2090,2075,9527
20230727,092000,634184840,2070,2080,2085,2070,6335
20230727,091900,621018395,2080,2080,2085,2060,9715
20230727,091800,600858145,2075,2090,2090,2075,13831
20230727,091700,572047350,2085,2080,2085,2080,10604
20230727,091600,549980365,2080,2075,2095,2075,19813
20230727,091500,508658755,2075,2065,2075,2065,17894
20230727,091400,471590365,2065,2060,2065,2030,14628
20230727,091300,441551810,2060,2050,2060,2050,6957
20230727,091200,427264715,2045,2050,2050,2040,5249
20230727,091100,416512055,2040,2045,2050,2040,1606
20230727,091000,413232170,2035,2050,2050,2035,5293
20230727,090900,402428840,2055,2025,2055,2020,25390
20230727,090800,350650350,2025,2030,2030,2020,7537
20230727,090700,335398000,2035,2040,2045,2035,1899
20230727,090600,331529325,2040,2040,2045,2035,7016
20230727,090500,317244375,2040,2040,2050,2035,8133
20230727,090400,300666165,2040,2065,2070,2040,21175
20230727,090300,257124940,2065,2050,2070,2045,18564
20230727,090200,218969420,2050,2045,2065,2045,21205
20230727,090100,175372820,2050,2020,2080,2020,46073
20230727,090000,80672510,2030,2005,2030,2000,39886