stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,201700,2836492045,2160,2160,2160,2160,19599
20230728,201600,2836492045,2160,2160,2160,2160,0
20230728,201500,2836492045,2160,2160,2160,2160,0
20230728,201400,2836492045,2160,2160,2160,2160,0
20230728,201300,2836492045,2160,2160,2160,2160,0
20230728,201200,2836492045,2160,2160,2160,2160,0
20230728,201100,2836492045,2160,2160,2160,2160,0
20230728,201000,2836492045,2160,2160,2160,2160,0
20230728,200900,2836492045,2160,2160,2160,2160,0
20230728,200800,2836492045,2160,2160,2160,2160,0
20230728,200700,2836492045,2160,2160,2160,2160,0
20230728,200600,2836492045,2160,2160,2160,2160,0
20230728,200500,2836492045,2160,2160,2160,2160,0
20230728,200400,2836492045,2160,2160,2160,2160,0
20230728,200300,2836492045,2160,2160,2160,2160,0
20230728,200200,2836492045,2160,2160,2160,2160,0
20230728,200100,2836492045,2160,2160,2160,2160,0
20230728,200000,2836492045,2160,2160,2160,2160,0
20230728,195900,2836492045,2160,2160,2160,2160,0
20230728,195800,2836492045,2160,2160,2160,2160,0
20230728,195700,2836492045,2160,2160,2160,2160,0
20230728,195600,2836492045,2160,2160,2160,2160,0
20230728,195500,2836492045,2160,2160,2160,2160,0
20230728,195400,2836492045,2160,2160,2160,2160,0
20230728,195300,2836492045,2160,2160,2160,2160,0
20230728,195200,2836492045,2160,2160,2160,2160,0
20230728,195100,2836492045,2160,2160,2160,2160,0
20230728,195000,2836492045,2160,2160,2160,2160,0
20230728,194900,2836492045,2160,2160,2160,2160,0
20230728,194800,2836492045,2160,2160,2160,2160,0
20230728,194700,2836492045,2160,2160,2160,2160,19599
20230728,194600,2836492045,2160,2160,2160,2160,0
20230728,194500,2836492045,2160,2160,2160,2160,0
20230728,194400,2836492045,2160,2160,2160,2160,0
20230728,194300,2836492045,2160,2160,2160,2160,0
20230728,194200,2836492045,2160,2160,2160,2160,0
20230728,194100,2836492045,2160,2160,2160,2160,0
20230728,194000,2836492045,2160,2160,2160,2160,0
20230728,193900,2836492045,2160,2160,2160,2160,0
20230728,193800,2836492045,2160,2160,2160,2160,0
20230728,193700,2836492045,2160,2160,2160,2160,0
20230728,193600,2836492045,2160,2160,2160,2160,0
20230728,193500,2836492045,2160,2160,2160,2160,0
20230728,193400,2836492045,2160,2160,2160,2160,0
20230728,193300,2836492045,2160,2160,2160,2160,0
20230728,193200,2836492045,2160,2160,2160,2160,0
20230728,193100,2836492045,2160,2160,2160,2160,0
20230728,193000,2836492045,2160,2160,2160,2160,0
20230728,192900,2836492045,2160,2160,2160,2160,0
20230728,192800,2836492045,2160,2160,2160,2160,0
20230728,192700,2836492045,2160,2160,2160,2160,0
20230728,192600,2836492045,2160,2160,2160,2160,0
20230728,192500,2836492045,2160,2160,2160,2160,0
20230728,192400,2836492045,2160,2160,2160,2160,0
20230728,192300,2836492045,2160,2160,2160,2160,0
20230728,192200,2836492045,2160,2160,2160,2160,0
20230728,192100,2836492045,2160,2160,2160,2160,0
20230728,192000,2836492045,2160,2160,2160,2160,0
20230728,191900,2836492045,2160,2160,2160,2160,0
20230728,191800,2836492045,2160,2160,2160,2160,0
20230728,191700,2836492045,2160,2160,2160,2160,19599
20230728,191600,2836492045,2160,2160,2160,2160,0
20230728,191500,2836492045,2160,2160,2160,2160,0
20230728,191400,2836492045,2160,2160,2160,2160,0
20230728,191300,2836492045,2160,2160,2160,2160,0
20230728,191200,2836492045,2160,2160,2160,2160,0
20230728,191100,2836492045,2160,2160,2160,2160,0
20230728,191000,2836492045,2160,2160,2160,2160,0
20230728,190900,2836492045,2160,2160,2160,2160,0
20230728,190800,2836492045,2160,2160,2160,2160,0
20230728,190700,2836492045,2160,2160,2160,2160,0
20230728,190600,2836492045,2160,2160,2160,2160,0
20230728,190500,2836492045,2160,2160,2160,2160,0
20230728,190400,2836492045,2160,2160,2160,2160,0
20230728,190300,2836492045,2160,2160,2160,2160,0
20230728,190200,2836492045,2160,2160,2160,2160,0
20230728,190100,2836492045,2160,2160,2160,2160,0
20230728,190000,2836492045,2160,2160,2160,2160,0
20230728,185900,2836492045,2160,2160,2160,2160,0
20230728,185800,2836492045,2160,2160,2160,2160,0
20230728,185700,2836492045,2160,2160,2160,2160,0
20230728,185600,2836492045,2160,2160,2160,2160,0
20230728,185500,2836492045,2160,2160,2160,2160,0
20230728,185400,2836492045,2160,2160,2160,2160,0
20230728,185300,2836492045,2160,2160,2160,2160,0
20230728,185200,2836492045,2160,2160,2160,2160,0
20230728,185100,2836492045,2160,2160,2160,2160,0
20230728,185000,2836492045,2160,2160,2160,2160,0
20230728,184900,2836492045,2160,2160,2160,2160,0
20230728,184800,2836492045,2160,2160,2160,2160,0
20230728,184700,2836492045,2160,2160,2160,2160,19599
20230728,184600,2836492045,2160,2160,2160,2160,0
20230728,184500,2836492045,2160,2160,2160,2160,0
20230728,184400,2836492045,2160,2160,2160,2160,0
20230728,184300,2836492045,2160,2160,2160,2160,0
20230728,184200,2836492045,2160,2160,2160,2160,0
20230728,184100,2836492045,2160,2160,2160,2160,0
20230728,184000,2836492045,2160,2160,2160,2160,0
20230728,183900,2836492045,2160,2160,2160,2160,0
20230728,183800,2836492045,2160,2160,2160,2160,0
20230728,183700,2836492045,2160,2160,2160,2160,0
20230728,183600,2836492045,2160,2160,2160,2160,0
20230728,183500,2836492045,2160,2160,2160,2160,0
20230728,183400,2836492045,2160,2160,2160,2160,0
20230728,183300,2836492045,2160,2160,2160,2160,0
20230728,183200,2836492045,2160,2160,2160,2160,0
20230728,183100,2836492045,2160,2160,2160,2160,0
20230728,183000,2836492045,2160,2160,2160,2160,0
20230728,182900,2836492045,2160,2160,2160,2160,0
20230728,182800,2836492045,2160,2160,2160,2160,0
20230728,182700,2836492045,2160,2160,2160,2160,0
20230728,182600,2836492045,2160,2160,2160,2160,0
20230728,182500,2836492045,2160,2160,2160,2160,0
20230728,182400,2836492045,2160,2160,2160,2160,0
20230728,182300,2836492045,2160,2160,2160,2160,0
20230728,182200,2836492045,2160,2160,2160,2160,0
20230728,182100,2836492045,2160,2160,2160,2160,0
20230728,182000,2836492045,2160,2160,2160,2160,0
20230728,181900,2836492045,2160,2160,2160,2160,0
20230728,181800,2836492045,2160,2160,2160,2160,0
20230728,181700,2836492045,2160,2160,2160,2160,19599
20230728,181600,2836492045,2160,2160,2160,2160,0
20230728,181500,2836492045,2160,2160,2160,2160,0
20230728,181400,2836492045,2160,2160,2160,2160,0
20230728,181300,2836492045,2160,2160,2160,2160,0
20230728,181200,2836492045,2160,2160,2160,2160,0
20230728,181100,2836492045,2160,2160,2160,2160,0
20230728,181000,2836492045,2160,2160,2160,2160,0
20230728,180900,2836492045,2160,2160,2160,2160,0
20230728,180800,2836492045,2160,2160,2160,2160,0
20230728,180700,2836492045,2160,2160,2160,2160,0
20230728,180600,2836492045,2160,2160,2160,2160,0
20230728,180500,2836492045,2160,2160,2160,2160,0
20230728,180400,2836492045,2160,2160,2160,2160,0
20230728,180300,2836492045,2160,2160,2160,2160,0
20230728,180200,2836492045,2160,2160,2160,2160,0
20230728,180100,2836492045,2160,2160,2160,2160,0
20230728,180000,2836492045,2160,2160,2160,2160,0
20230728,175900,2836492045,2160,2160,2160,2160,0
20230728,175800,2836492045,2160,2160,2160,2160,0
20230728,175700,2836492045,2160,2160,2160,2160,0
20230728,175600,2836492045,2160,2160,2160,2160,0
20230728,175500,2836492045,2160,2160,2160,2160,0
20230728,175400,2836492045,2160,2160,2160,2160,0
20230728,175300,2836492045,2160,2160,2160,2160,0
20230728,175200,2836492045,2160,2160,2160,2160,0
20230728,175100,2836492045,2160,2160,2160,2160,0
20230728,175000,2836492045,2160,2160,2160,2160,0
20230728,174900,2836492045,2160,2160,2160,2160,0
20230728,174800,2836492045,2160,2160,2160,2160,0
20230728,174700,2836492045,2160,2160,2160,2160,19599
20230728,174600,2836492045,2160,2160,2160,2160,0
20230728,174500,2836492045,2160,2160,2160,2160,0
20230728,174400,2836492045,2160,2160,2160,2160,0
20230728,174300,2836492045,2160,2160,2160,2160,0
20230728,174200,2836492045,2160,2160,2160,2160,0
20230728,174100,2836492045,2160,2160,2160,2160,0
20230728,174000,2836492045,2160,2160,2160,2160,0
20230728,173900,2836492045,2160,2160,2160,2160,0
20230728,173800,2836492045,2160,2160,2160,2160,0
20230728,173700,2836492045,2160,2160,2160,2160,0
20230728,173600,2836492045,2160,2160,2160,2160,0
20230728,173500,2836492045,2160,2160,2160,2160,0
20230728,173400,2836492045,2160,2160,2160,2160,0
20230728,173300,2836492045,2160,2160,2160,2160,0
20230728,173200,2836492045,2160,2160,2160,2160,0
20230728,173100,2836492045,2160,2160,2160,2160,0
20230728,173000,2836492045,2160,2160,2160,2160,0
20230728,172900,2836492045,2160,2160,2160,2160,0
20230728,172800,2836492045,2160,2160,2160,2160,0
20230728,172700,2836492045,2160,2160,2160,2160,0
20230728,172600,2836492045,2160,2160,2160,2160,0
20230728,172500,2836492045,2160,2160,2160,2160,0
20230728,172400,2836492045,2160,2160,2160,2160,0
20230728,172300,2836492045,2160,2160,2160,2160,0
20230728,172200,2836492045,2160,2160,2160,2160,0
20230728,172100,2836492045,2160,2160,2160,2160,0
20230728,172000,2836492045,2160,2160,2160,2160,0
20230728,171900,2836492045,2160,2160,2160,2160,0
20230728,171800,2836492045,2160,2160,2160,2160,0
20230728,171700,2836492045,2160,2160,2160,2160,19599
20230728,171600,2836492045,2160,2160,2160,2160,0
20230728,171500,2836492045,2160,2160,2160,2160,0
20230728,171400,2836492045,2160,2160,2160,2160,0
20230728,171300,2836492045,2160,2160,2160,2160,0
20230728,171200,2836492045,2160,2160,2160,2160,0
20230728,171100,2836492045,2160,2160,2160,2160,0
20230728,171000,2836492045,2160,2160,2160,2160,0
20230728,170900,2836492045,2160,2160,2160,2160,0
20230728,170800,2836492045,2160,2160,2160,2160,0
20230728,170700,2836492045,2160,2160,2160,2160,0
20230728,170600,2836492045,2160,2160,2160,2160,0
20230728,170500,2836492045,2160,2160,2160,2160,0
20230728,170400,2836492045,2160,2160,2160,2160,0
20230728,170300,2836492045,2160,2160,2160,2160,0
20230728,170200,2836492045,2160,2160,2160,2160,0
20230728,170100,2836492045,2160,2160,2160,2160,0
20230728,170000,2836492045,2160,2160,2160,2160,0
20230728,165900,2836492045,2160,2160,2160,2160,0
20230728,165800,2836492045,2160,2160,2160,2160,0
20230728,165700,2836492045,2160,2160,2160,2160,0
20230728,165600,2836492045,2160,2160,2160,2160,0
20230728,165500,2836492045,2160,2160,2160,2160,0
20230728,165400,2836492045,2160,2160,2160,2160,0
20230728,165300,2836492045,2160,2160,2160,2160,0
20230728,165200,2836492045,2160,2160,2160,2160,0
20230728,165100,2836492045,2160,2160,2160,2160,0
20230728,165000,2836492045,2160,2160,2160,2160,0
20230728,164900,2836492045,2160,2160,2160,2160,0
20230728,164800,2836492045,2160,2160,2160,2160,0
20230728,164700,2836492045,2160,2160,2160,2160,19599
20230728,164600,2836492045,2160,2160,2160,2160,0
20230728,164500,2836492045,2160,2160,2160,2160,0
20230728,164400,2836492045,2160,2160,2160,2160,0
20230728,164300,2836492045,2160,2160,2160,2160,0
20230728,164200,2836492045,2160,2160,2160,2160,0
20230728,164100,2836492045,2160,2160,2160,2160,0
20230728,164000,2836492045,2160,2160,2160,2160,0
20230728,163900,2836492045,2160,2160,2160,2160,0
20230728,163800,2836492045,2160,2160,2160,2160,0
20230728,163700,2836492045,2160,2160,2160,2160,0
20230728,163600,2836492045,2160,2160,2160,2160,0
20230728,163500,2836492045,2160,2160,2160,2160,0
20230728,163400,2836492045,2160,2160,2160,2160,0
20230728,163300,2836492045,2160,2160,2160,2160,0
20230728,163200,2836492045,2160,2160,2160,2160,0
20230728,163100,2836492045,2160,2160,2160,2160,0
20230728,163000,2836492045,2160,2160,2160,2160,0
20230728,162900,2836492045,2160,2160,2160,2160,0
20230728,162800,2836492045,2160,2160,2160,2160,0
20230728,162700,2836492045,2160,2160,2160,2160,0
20230728,162600,2836492045,2160,2160,2160,2160,0
20230728,162500,2836492045,2160,2160,2160,2160,0
20230728,162400,2836492045,2160,2160,2160,2160,0
20230728,162300,2836492045,2160,2160,2160,2160,0
20230728,162200,2836492045,2160,2160,2160,2160,0
20230728,162100,2836492045,2160,2160,2160,2160,0
20230728,162000,2836492045,2160,2160,2160,2160,0
20230728,161900,2836492045,2160,2160,2160,2160,0
20230728,161800,2836492045,2160,2160,2160,2160,0
20230728,161700,2836492045,2160,2160,2160,2160,19599
20230728,161600,2836492045,2160,2160,2160,2160,0
20230728,161500,2836492045,2160,2160,2160,2160,0
20230728,161400,2836492045,2160,2160,2160,2160,0
20230728,161300,2836492045,2160,2160,2160,2160,0
20230728,161200,2836492045,2160,2160,2160,2160,0
20230728,161100,2836492045,2160,2160,2160,2160,0
20230728,161000,2836492045,2160,2160,2160,2160,0
20230728,160900,2836492045,2160,2160,2160,2160,0
20230728,160800,2836492045,2160,2160,2160,2160,0
20230728,160700,2836492045,2160,2160,2160,2160,0
20230728,160600,2836492045,2160,2160,2160,2160,0
20230728,160500,2836492045,2160,2160,2160,2160,0
20230728,160400,2836492045,2160,2160,2160,2160,0
20230728,160300,2836492045,2160,2160,2160,2160,0
20230728,160200,2836492045,2160,2160,2160,2160,0
20230728,160100,2836492045,2160,2160,2160,2160,0
20230728,160000,2836492045,2160,2160,2160,2160,0
20230728,155900,2836492045,2160,2160,2160,2160,0
20230728,155800,2836492045,2160,2160,2160,2160,0
20230728,155700,2836492045,2160,2160,2160,2160,0
20230728,155600,2836492045,2160,2160,2160,2160,0
20230728,155500,2836492045,2160,2160,2160,2160,0
20230728,155400,2836492045,2160,2160,2160,2160,0
20230728,155300,2836492045,2160,2160,2160,2160,0
20230728,155200,2836492045,2160,2160,2160,2160,0
20230728,155100,2836492045,2160,2160,2160,2160,0
20230728,155000,2836492045,2160,2160,2160,2160,0
20230728,154900,2836492045,2160,2160,2160,2160,0
20230728,154800,2836492045,2160,2160,2160,2160,0
20230728,154700,2836492045,2160,2160,2160,2160,19599
20230728,154600,2836492045,2160,2160,2160,2160,0
20230728,154500,2836492045,2160,2160,2160,2160,0
20230728,154400,2836492045,2160,2160,2160,2160,0
20230728,154300,2836492045,2160,2160,2160,2160,0
20230728,154200,2836492045,2160,2160,2160,2160,0
20230728,154100,2836492045,2160,2160,2160,2160,0
20230728,154000,2836492045,2160,2160,2160,2160,0
20230728,153900,2836492045,2160,2160,2160,2160,0
20230728,153800,2836492045,2160,2160,2160,2160,0
20230728,153700,2836492045,2160,2160,2160,2160,0
20230728,153600,2836492045,2160,2160,2160,2160,0
20230728,153500,2836492045,2160,2160,2160,2160,0
20230728,153400,2836492045,2160,2160,2160,2160,0
20230728,153300,2836492045,2160,2160,2160,2160,0
20230728,153200,2836492045,2160,2160,2160,2160,0
20230728,153100,2836492045,2160,2160,2160,2160,0
20230728,153000,2836492045,2160,2160,2160,2160,19599
20230728,152900,2794158205,2140,2140,2140,2140,0
20230728,152800,2794158205,2140,2140,2140,2140,0
20230728,152700,2794158205,2140,2140,2140,2140,0
20230728,152600,2794158205,2140,2140,2140,2140,0
20230728,152500,2794158205,2140,2140,2140,2140,0
20230728,152400,2794158205,2140,2140,2140,2140,0
20230728,152300,2794158205,2140,2140,2140,2140,0
20230728,152200,2794158205,2140,2140,2140,2140,0
20230728,152100,2794158205,2140,2140,2140,2140,0
20230728,152000,2794158205,2140,2140,2140,2140,0
20230728,151900,2794158205,2140,2140,2150,2120,9765
20230728,151800,2773367220,2140,2145,2150,2140,679
20230728,151700,2771911685,2145,2135,2150,2135,12051
20230728,151600,2746120135,2140,2150,2155,2140,2895
20230728,151500,2739914810,2150,2150,2150,2150,2685
20230728,151400,2734142060,2150,2150,2150,2150,1624
20230728,151300,2730650460,2150,2145,2150,2145,3715
20230728,151200,2722679700,2145,2145,2150,2145,2280
20230728,151100,2717787700,2145,2140,2145,2140,1953
20230728,151000,2713599145,2140,2145,2145,2140,1581
20230728,150900,2710207905,2145,2145,2145,2145,86
20230728,150800,2710023435,2145,2150,2150,2145,1786
20230728,150700,2706192390,2145,2150,2150,2145,143
20230728,150600,2705885525,2155,2150,2155,2150,953
20230728,150500,2703835145,2155,2155,2155,2150,1250
20230728,150400,2701144780,2150,2150,2150,2150,561
20230728,150300,2699938630,2150,2155,2155,2150,1386
20230728,150200,2696952455,2155,2155,2155,2155,56
20230728,150100,2696831775,2155,2160,2160,2155,101
20230728,150000,2696614115,2160,2160,2160,2160,724
20230728,145900,2695050275,2160,2155,2160,2155,678
20230728,145800,2693587435,2155,2160,2160,2155,1268
20230728,145700,2690852810,2165,2160,2165,2155,1431
20230728,145600,2687766335,2155,2155,2155,2155,259
20230728,145500,2687208190,2160,2160,2160,2160,601
20230728,145400,2685910030,2160,2160,2160,2160,1250
20230728,145300,2683210030,2160,2160,2160,2160,1278
20230728,145200,2680449550,2165,2160,2170,2160,4414
20230728,145100,2670907235,2160,2155,2160,2155,6334
20230728,145000,2657241615,2150,2155,2155,2150,503
20230728,144900,2656157655,2150,2155,2155,2150,340
20230728,144800,2655426405,2155,2155,2155,2155,20
20230728,144700,2655383305,2155,2145,2155,2145,84
20230728,144600,2655202455,2145,2150,2150,2145,194
20230728,144500,2654785665,2150,2145,2150,2145,252
20230728,144400,2654245120,2150,2150,2150,2150,1548
20230728,144300,2650916920,2160,2155,2160,2150,3676
20230728,144200,2643008780,2160,2150,2160,2150,6865
20230728,144100,2628232155,2150,2150,2150,2150,2844
20230728,144000,2622117555,2150,2145,2150,2145,1771
20230728,143900,2618318570,2145,2130,2145,2130,14
20230728,143800,2618288705,2145,2145,2145,2145,0
20230728,143700,2618288705,2145,2140,2145,2140,660
20230728,143600,2616873800,2130,2135,2140,2130,1002
20230728,143500,2614736840,2140,2140,2140,2140,50
20230728,143400,2614629840,2130,2130,2130,2130,0
20230728,143300,2614629840,2130,2135,2135,2130,326
20230728,143200,2613933835,2135,2135,2135,2135,173
20230728,143100,2613564480,2130,2130,2130,2130,841
20230728,143000,2611773150,2130,2135,2135,2130,638
20230728,142900,2610414050,2130,2130,2130,2130,999
20230728,142800,2608286180,2130,2135,2135,2130,1799
20230728,142700,2604445325,2135,2130,2135,2125,757
20230728,142600,2602836180,2130,2130,2130,2130,899
20230728,142500,2600921310,2130,2135,2135,2130,2103
20230728,142400,2596438315,2135,2135,2135,2135,0
20230728,142300,2596438315,2135,2140,2140,2135,1960
20230728,142200,2592253525,2140,2145,2145,2140,4257
20230728,142100,2583137225,2140,2140,2140,2140,584
20230728,142000,2581887465,2140,2140,2140,2140,4048
20230728,141900,2573224745,2140,2130,2140,2130,2696
20230728,141800,2567461225,2125,2130,2130,2115,18245
20230728,141700,2528717895,2130,2120,2130,2120,951
20230728,141600,2526701760,2120,2125,2130,2120,8708
20230728,141500,2508233255,2125,2130,2130,2125,2305
20230728,141400,2503335105,2125,2135,2135,2125,731
20230728,141300,2501779320,2135,2130,2135,2130,7763
20230728,141200,2485240315,2135,2130,2140,2125,6872
20230728,141100,2470626160,2140,2140,2140,2140,0
20230728,141000,2470626160,2140,2140,2140,2135,4001
20230728,140900,2462074020,2140,2130,2140,2130,4184
20230728,140800,2453151690,2145,2145,2145,2130,3102
20230728,140700,2446542995,2135,2145,2145,2135,2001
20230728,140600,2442270850,2145,2150,2150,2135,8003
20230728,140500,2425183810,2130,2135,2150,2130,2712
20230728,140400,2419402770,2135,2145,2150,2130,7866
20230728,140300,2402618310,2155,2155,2155,2155,0
20230728,140200,2402618310,2155,2155,2155,2155,451
20230728,140100,2401646405,2155,2145,2155,2145,1063
20230728,140000,2399361260,2145,2155,2155,2145,1007
20230728,135900,2397201225,2150,2140,2150,2140,3481
20230728,135800,2389723265,2140,2155,2155,2135,6129
20230728,135700,2376596025,2150,2155,2155,2150,107
20230728,135600,2376365970,2150,2150,2150,2150,211
20230728,135500,2375912320,2150,2150,2150,2150,127
20230728,135400,2375639270,2150,2155,2155,2150,1224
20230728,135300,2373007645,2155,2155,2155,2155,1376
20230728,135200,2370042365,2155,2155,2155,2155,434
20230728,135100,2369107095,2155,2155,2155,2155,429
20230728,135000,2368182600,2155,2155,2155,2155,21
20230728,134900,2368137345,2160,2160,2160,2160,0
20230728,134800,2368137345,2160,2155,2160,2155,102
20230728,134700,2367917285,2155,2160,2160,2155,806
20230728,134600,2366177855,2160,2160,2160,2160,84
20230728,134500,2365996415,2165,2165,2165,2165,0
20230728,134400,2365996415,2165,2160,2165,2160,1017
20230728,134300,2363794805,2170,2170,2170,2170,1
20230728,134200,2363792635,2170,2170,2170,2170,500
20230728,134100,2362707635,2170,2165,2170,2165,517
20230728,134000,2361585750,2170,2170,2170,2170,20
20230728,133900,2361542350,2170,2155,2170,2155,13
20230728,133800,2361514290,2155,2160,2160,2155,7650
20230728,133700,2345014535,2170,2170,2170,2170,10
20230728,133600,2344992835,2170,2160,2170,2160,2
20230728,133500,2344988505,2170,2165,2170,2165,70
20230728,133400,2344836905,2160,2160,2160,2160,1
20230728,133300,2344834745,2160,2160,2160,2160,60
20230728,133200,2344705145,2160,2165,2165,2160,550
20230728,133100,2343515645,2165,2165,2165,2165,1
20230728,133000,2343513480,2160,2160,2160,2160,838
20230728,132900,2341703400,2160,2160,2160,2160,562
20230728,132800,2340489480,2165,2165,2165,2165,463
20230728,132700,2339487085,2165,2165,2165,2165,2207
20230728,132600,2334708930,2165,2165,2165,2165,531
20230728,132500,2333559315,2160,2160,2160,2160,168
20230728,132400,2333196435,2160,2165,2165,2160,23
20230728,132300,2333146750,2165,2155,2165,2155,117
20230728,132200,2332893505,2165,2165,2165,2165,3
20230728,132100,2332887010,2165,2165,2165,2165,0
20230728,132000,2332887010,2165,2165,2165,2165,836
20230728,131900,2331077070,2160,2160,2160,2160,330
20230728,131800,2330364270,2160,2160,2160,2160,6
20230728,131700,2330351310,2160,2160,2160,2160,45
20230728,131600,2330254110,2160,2145,2160,2145,605
20230728,131500,2328955965,2140,2145,2145,2140,590
20230728,131400,2327690930,2145,2140,2155,2140,799
20230728,131300,2325978775,2140,2150,2150,2140,8839
20230728,131200,2307038280,2150,2165,2165,2150,2085
20230728,131100,2302545685,2165,2165,2165,2165,1
20230728,131000,2302543520,2165,2165,2165,2165,1
20230728,130900,2302541355,2160,2165,2165,2160,267
20230728,130800,2301964625,2160,2155,2160,2155,1567
20230728,130700,2298586270,2155,2155,2155,2155,1
20230728,130600,2298584115,2150,2155,2155,2150,224
20230728,130500,2298102505,2150,2150,2150,2150,400
20230728,130400,2297242505,2150,2155,2155,2150,1394
20230728,130300,2294244025,2155,2160,2160,2155,1002
20230728,130200,2292084705,2155,2155,2155,2155,116
20230728,130100,2291834725,2165,2160,2165,2155,644
20230728,130000,2290444810,2160,2170,2170,2160,16
20230728,125900,2290410210,2160,2160,2160,2160,0
20230728,125800,2290410210,2160,2160,2160,2160,500
20230728,125700,2289330210,2170,2170,2170,2170,1
20230728,125600,2289328040,2160,2160,2160,2160,328
20230728,125500,2288619560,2155,2155,2155,2155,403
20230728,125400,2287751095,2155,2155,2155,2155,500
20230728,125300,2286673595,2150,2155,2155,2150,2581
20230728,125200,2281113445,2155,2160,2160,2155,111
20230728,125100,2280874235,2155,2155,2155,2155,28
20230728,125000,2280813895,2160,2160,2160,2155,102
20230728,124900,2280594075,2160,2160,2160,2160,15
20230728,124800,2280561675,2160,2160,2160,2160,401
20230728,124700,2279695515,2160,2160,2160,2160,580
20230728,124600,2278442715,2155,2160,2165,2155,63
20230728,124500,2278306335,2155,2155,2155,2155,5593
20230728,124400,2266253420,2160,2165,2165,2160,1799
20230728,124300,2262364790,2160,2165,2165,2160,1921
20230728,124200,2258206075,2165,2165,2165,2165,1
20230728,124100,2258203910,2170,2170,2170,2170,68
20230728,124000,2258056350,2170,2160,2175,2160,540
20230728,123900,2256884560,2170,2170,2175,2170,238
20230728,123800,2256367445,2170,2170,2170,2170,0
20230728,123700,2256367445,2170,2170,2170,2170,553
20230728,123600,2255167435,2170,2170,2170,2170,10
20230728,123500,2255145735,2170,2165,2170,2165,1030
20230728,123400,2252915095,2165,2165,2165,2165,47
20230728,123300,2252813340,2160,2165,2165,2160,14121
20230728,123200,2222310625,2165,2165,2165,2165,85
20230728,123100,2222126600,2160,2160,2160,2160,149
20230728,123000,2221804760,2170,2170,2170,2170,241
20230728,122900,2221281790,2170,2170,2170,2170,270
20230728,122800,2220695890,2170,2165,2170,2165,1053
20230728,122700,2218415945,2170,2175,2175,2170,15
20230728,122600,2218383335,2170,2170,2170,2170,2634
20230728,122500,2212667555,2175,2175,2175,2175,6
20230728,122400,2212654505,2175,2175,2175,2175,4979
20230728,122300,2201825180,2180,2180,2180,2180,21
20230728,122200,2201779400,2180,2175,2180,2175,71
20230728,122100,2201624970,2180,2180,2180,2180,52
20230728,122000,2201511610,2180,2185,2185,2180,2090
20230728,121900,2196950645,2185,2185,2185,2185,12916
20230728,121800,2168729185,2180,2175,2180,2175,2561
20230728,121700,2163146220,2175,2175,2175,2175,0
20230728,121600,2163146220,2175,2175,2175,2175,310
20230728,121500,2162471970,2175,2175,2175,2175,23
20230728,121400,2162421945,2175,2175,2175,2175,1278
20230728,121300,2159642295,2175,2175,2175,2175,1171
20230728,121200,2157095370,2175,2175,2175,2175,293
20230728,121100,2156458095,2180,2180,2180,2180,22
20230728,121000,2156410135,2180,2180,2180,2175,5282
20230728,120900,2144900375,2175,2170,2175,2170,15407
20230728,120800,2111402390,2170,2170,2170,2170,1058
20230728,120700,2109106530,2160,2170,2170,2160,1233
20230728,120600,2106441560,2170,2165,2170,2155,1968
20230728,120500,2102182855,2170,2170,2170,2170,0
20230728,120400,2102182855,2170,2175,2175,2170,2155
20230728,120300,2097504200,2170,2170,2170,2170,1039
20230728,120200,2095249570,2170,2170,2175,2170,7943
20230728,120100,2078003260,2170,2160,2170,2160,40
20230728,120000,2077916500,2165,2160,2165,2155,1239
20230728,115900,2075236185,2165,2165,2165,2165,457
20230728,115800,2074246780,2165,2165,2165,2165,4
20230728,115700,2074238120,2165,2165,2165,2165,1236
20230728,115600,2071562180,2160,2170,2170,2160,26
20230728,115500,2071505800,2155,2165,2165,2155,961
20230728,115400,2069428520,2155,2155,2155,2155,0
20230728,115300,2069428520,2155,2155,2155,2155,15
20230728,115200,2069396195,2155,2160,2160,2155,1962
20230728,115100,2065167860,2170,2155,2170,2150,1846
20230728,115000,2061165875,2165,2160,2165,2160,2124
20230728,114900,2056578025,2145,2145,2160,2145,1343
20230728,114800,2053697275,2135,2140,2140,2135,8053
20230728,114700,2036464065,2140,2155,2155,2140,2757
20230728,114600,2030542040,2155,2160,2160,2155,1157
20230728,114500,2028048310,2160,2160,2160,2160,1
20230728,114400,2028046150,2150,2150,2150,2150,1
20230728,114300,2028044000,2145,2145,2145,2145,2748
20230728,114200,2022149540,2145,2155,2165,2145,3063
20230728,114100,2015562960,2155,2160,2165,2155,3103
20230728,114000,2008862035,2165,2170,2170,2165,2320
20230728,113900,2003838415,2175,2175,2175,2170,77
20230728,113800,2003671165,2175,2170,2175,2170,1072
20230728,113700,2001344565,2175,2175,2180,2175,3022
20230728,113600,1994771645,2180,2175,2180,2175,3000
20230728,113500,1988246635,2175,2175,2175,2170,201
20230728,113400,1987810435,2165,2165,2165,2165,12
20230728,113300,1987784455,2160,2170,2180,2160,3618
20230728,113200,1979940515,2170,2155,2170,2145,7470
20230728,113100,1963860520,2155,2160,2160,2155,3469
20230728,113000,1956369835,2160,2160,2160,2160,3774
20230728,112900,1948217995,2160,2165,2165,2160,2142
20230728,112800,1943588065,2170,2170,2170,2170,12
20230728,112700,1943562025,2180,2170,2180,2170,1000
20230728,112600,1941385365,2165,2165,2165,2160,1653
20230728,112500,1937809035,2165,2165,2170,2160,3221
20230728,112400,1930839275,2165,2155,2170,2155,4085
20230728,112300,1921984870,2160,2170,2170,2160,6539
20230728,112200,1907832890,2170,2175,2175,2170,830
20230728,112100,1906028145,2180,2180,2180,2180,0
20230728,112000,1906028145,2180,2175,2180,2175,2811
20230728,111900,1899914165,2175,2165,2175,2165,11
20230728,111800,1899890270,2165,2175,2175,2165,12056
20230728,111700,1873760185,2180,2175,2180,2175,1546
20230728,111600,1870397605,2175,2175,2185,2170,1706
20230728,111500,1866688055,2175,2185,2185,2175,3513
20230728,111400,1859036845,2190,2180,2190,2175,274
20230728,111300,1858439990,2180,2190,2195,2175,6995
20230728,111200,1843157160,2190,2180,2195,2175,8989
20230728,111100,1823552705,2185,2195,2195,2185,10924
20230728,111000,1799673410,2195,2190,2195,2190,1106
20230728,110900,1797246540,2195,2195,2195,2190,710
20230728,110800,1795688345,2195,2190,2195,2185,2440
20230728,110700,1790347015,2195,2195,2195,2190,3041
20230728,110600,1783675045,2200,2200,2200,2190,811
20230728,110500,1781894875,2200,2200,2200,2190,2113
20230728,110400,1777248525,2205,2205,2205,2190,8277
20230728,110300,1759070540,2205,2200,2205,2190,12783
20230728,110200,1730944560,2200,2180,2200,2180,8827
20230728,110100,1711571690,2190,2200,2200,2190,5899
20230728,110000,1698641300,2200,2175,2200,2175,18487
20230728,105900,1658148450,2175,2170,2175,2170,2028
20230728,105800,1653744665,2175,2170,2175,2170,100
20230728,105700,1653527185,2180,2175,2180,2175,105
20230728,105600,1653298690,2180,2175,2180,2170,438
20230728,105500,1652345305,2165,2165,2180,2165,402
20230728,105400,1651473120,2180,2180,2180,2165,1819
20230728,105300,1647527850,2180,2170,2180,2170,159
20230728,105200,1647182630,2185,2180,2185,2180,47
20230728,105100,1647080145,2185,2170,2185,2170,5864
20230728,105000,1634312665,2180,2170,2180,2170,2071
20230728,104900,1629808385,2180,2165,2180,2165,2697
20230728,104800,1623940125,2175,2165,2175,2165,3970
20230728,104700,1615344855,2175,2165,2180,2165,1271
20230728,104600,1612586785,2170,2170,2170,2160,6059
20230728,104500,1599460830,2180,2185,2185,2170,885
20230728,104400,1597534210,2175,2180,2185,2175,63
20230728,104300,1597397065,2185,2185,2185,2175,50
20230728,104200,1597287990,2175,2175,2190,2170,1082
20230728,104100,1594934365,2190,2180,2190,2170,10185
20230728,104000,1572689900,2175,2180,2180,2175,1090
20230728,103900,1570318800,2175,2180,2180,2170,1708
20230728,103800,1566609650,2170,2175,2180,2165,13898
20230728,103700,1536454590,2175,2180,2190,2175,2961
20230728,103600,1529994415,2180,2195,2195,2180,886
20230728,103500,1528057605,2195,2195,2200,2190,5169
20230728,103400,1516711125,2185,2180,2195,2180,4975
20230728,103300,1505836495,2180,2185,2190,2180,1572
20230728,103200,1502408510,2185,2185,2185,2180,5798
20230728,103100,1489755085,2185,2180,2185,2175,1908
20230728,103000,1485593235,2180,2170,2180,2165,3264
20230728,102900,1478504190,2170,2180,2180,2165,3387
20230728,102800,1471144030,2180,2165,2180,2165,8022
20230728,102700,1453735805,2170,2175,2185,2165,6207
20230728,102600,1440260850,2185,2180,2185,2175,5064
20230728,102500,1429214530,2180,2170,2180,2170,3144
20230728,102400,1422383200,2175,2170,2180,2165,7631
20230728,102300,1405808075,2165,2175,2175,2160,7352
20230728,102200,1389884070,2175,2190,2200,2155,48514
20230728,102100,1284029140,2195,2160,2230,2160,105962
20230728,102000,1051219085,2150,2150,2150,2150,2
20230728,101900,1051214785,2160,2165,2165,2150,11812
20230728,101800,1025734970,2160,2160,2165,2160,1535
20230728,101700,1022419360,2160,2165,2170,2160,5170
20230728,101600,1011245480,2170,2170,2175,2165,4142
20230728,101500,1002246740,2170,2165,2175,2160,14408
20230728,101400,971035285,2165,2160,2170,2155,13627
20230728,101300,941560840,2165,2170,2170,2160,5998
20230728,101200,928565155,2160,2175,2175,2160,34145
20230728,101100,854447615,2175,2140,2180,2140,65761
20230728,101000,712551540,2135,2140,2140,2135,5593
20230728,100900,700603480,2140,2145,2145,2140,5667
20230728,100800,688471030,2140,2140,2145,2140,4660
20230728,100700,678497025,2135,2140,2145,2135,12685
20230728,100600,651358860,2140,2140,2140,2135,15884
20230728,100500,617416440,2145,2130,2145,2130,25921
20230728,100400,561999120,2135,2120,2140,2120,32113
20230728,100300,493571630,2120,2115,2125,2105,11028
20230728,100200,470159875,2120,2115,2130,2115,14776
20230728,100100,438821090,2110,2105,2110,2100,4716
20230728,100000,428881435,2105,2095,2105,2095,371
20230728,095900,428102340,2095,2105,2105,2095,324
20230728,095800,427421740,2100,2105,2110,2100,8479
20230728,095700,409558070,2110,2100,2110,2100,466
20230728,095600,408576460,2105,2105,2105,2100,209
20230728,095500,408137015,2105,2105,2110,2105,1473
20230728,095400,405034635,2110,2065,2115,2065,28614
20230728,095300,345350755,2065,2080,2085,2065,9824
20230728,095200,324999505,2090,2085,2090,2080,508
20230728,095100,323940875,2085,2080,2085,2080,3100
20230728,095000,317492375,2080,2085,2085,2080,1737
20230728,094900,313872215,2085,2095,2095,2085,91
20230728,094800,313682045,2095,2095,2095,2095,1
20230728,094700,313679950,2090,2085,2095,2085,2311
20230728,094600,308859960,2095,2090,2095,2085,1494
20230728,094500,305737825,2090,2090,2090,2090,0
20230728,094400,305737825,2090,2090,2090,2090,452
20230728,094300,304793145,2090,2090,2090,2090,100
20230728,094200,304584145,2090,2100,2100,2090,387
20230728,094100,303774355,2095,2095,2095,2095,1447
20230728,094000,300742890,2095,2095,2100,2095,300
20230728,093900,300114105,2095,2100,2100,2095,1527
20230728,093800,296910270,2105,2100,2105,2100,5210
20230728,093700,285943235,2105,2110,2110,2100,4861
20230728,093600,275710840,2110,2105,2110,2100,4467
20230728,093500,266298755,2100,2105,2105,2100,3316
20230728,093400,259318580,2095,2095,2100,2095,6441
20230728,093300,245810070,2095,2095,2095,2095,0
20230728,093200,245810070,2095,2085,2095,2085,1679
20230728,093100,242298115,2090,2095,2100,2085,5856
20230728,093000,230078965,2100,2105,2105,2095,887
20230728,092900,228218125,2100,2095,2100,2085,1871
20230728,092800,224290590,2095,2080,2095,2080,1689
20230728,092700,220775970,2080,2085,2100,2080,8542
20230728,092600,202932460,2090,2085,2090,2085,109
20230728,092500,202705150,2090,2105,2105,2090,3786
20230728,092400,194787475,2105,2095,2105,2090,2810
20230728,092300,188904480,2090,2095,2110,2090,5682
20230728,092200,176996480,2090,2075,2090,2065,7382
20230728,092100,161685455,2075,2070,2075,2060,6182
20230728,092000,148934025,2075,2080,2080,2075,1115
20230728,091900,146617035,2080,2080,2085,2080,1437
20230728,091800,143623250,2080,2070,2080,2065,5613
20230728,091700,132008550,2070,2070,2070,2070,15
20230728,091600,131977500,2080,2070,2080,2070,4957
20230728,091500,121716490,2070,2050,2070,2050,1496
20230728,091400,118634645,2045,2050,2050,2045,251
20230728,091300,118120820,2045,2045,2050,2045,543
20230728,091200,117008440,2050,2050,2050,2040,382
20230728,091100,116228350,2050,2045,2050,2040,880
20230728,091000,114428040,2045,2055,2055,2040,223
20230728,090900,113970995,2055,2035,2055,2035,3365
20230728,090800,107092065,2040,2035,2055,2035,2027
20230728,090700,102960285,2055,2030,2055,2030,5468
20230728,090600,91822065,2030,2045,2045,2030,5973
20230728,090500,79688945,2045,2065,2065,2040,1730
20230728,090400,76156570,2045,2050,2080,2045,5264
20230728,090300,65355205,2060,2050,2060,2040,4512
20230728,090200,56134330,2050,2070,2070,2045,10881
20230728,090100,33752200,2070,2095,2095,2070,8095
20230728,090000,16960230,2085,2080,2095,2075,7100