stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,184000,2667397175,4145,4145,4145,4145,10760
20230727,183900,2667397175,4145,4145,4145,4145,0
20230727,183800,2667397175,4145,4145,4145,4145,0
20230727,183700,2667397175,4145,4145,4145,4145,0
20230727,183600,2667397175,4145,4145,4145,4145,0
20230727,183500,2667397175,4145,4145,4145,4145,0
20230727,183400,2667397175,4145,4145,4145,4145,0
20230727,183300,2667397175,4145,4145,4145,4145,0
20230727,183200,2667397175,4145,4145,4145,4145,0
20230727,183100,2667397175,4145,4145,4145,4145,0
20230727,183000,2667397175,4145,4145,4145,4145,0
20230727,182900,2667397175,4145,4145,4145,4145,0
20230727,182800,2667397175,4145,4145,4145,4145,0
20230727,182700,2667397175,4145,4145,4145,4145,0
20230727,182600,2667397175,4145,4145,4145,4145,0
20230727,182500,2667397175,4145,4145,4145,4145,0
20230727,182400,2667397175,4145,4145,4145,4145,0
20230727,182300,2667397175,4145,4145,4145,4145,0
20230727,182200,2667397175,4145,4145,4145,4145,0
20230727,182100,2667397175,4145,4145,4145,4145,0
20230727,182000,2667397175,4145,4145,4145,4145,0
20230727,181900,2667397175,4145,4145,4145,4145,0
20230727,181800,2667397175,4145,4145,4145,4145,0
20230727,181700,2667397175,4145,4145,4145,4145,0
20230727,181600,2667397175,4145,4145,4145,4145,0
20230727,181500,2667397175,4145,4145,4145,4145,0
20230727,181400,2667397175,4145,4145,4145,4145,0
20230727,181300,2667397175,4145,4145,4145,4145,0
20230727,181200,2667397175,4145,4145,4145,4145,0
20230727,181100,2667397175,4145,4145,4145,4145,0
20230727,181000,2667397175,4145,4145,4145,4145,10760
20230727,180900,2667397175,4145,4145,4145,4145,0
20230727,180800,2667397175,4145,4145,4145,4145,0
20230727,180700,2667397175,4145,4145,4145,4145,0
20230727,180600,2667397175,4145,4145,4145,4145,0
20230727,180500,2667397175,4145,4145,4145,4145,0
20230727,180400,2667397175,4145,4145,4145,4145,0
20230727,180300,2667397175,4145,4145,4145,4145,0
20230727,180200,2667397175,4145,4145,4145,4145,0
20230727,180100,2667397175,4145,4145,4145,4145,0
20230727,180000,2667397175,4145,4145,4145,4145,0
20230727,175900,2667397175,4145,4145,4145,4145,0
20230727,175800,2667397175,4145,4145,4145,4145,0
20230727,175700,2667397175,4145,4145,4145,4145,0
20230727,175600,2667397175,4145,4145,4145,4145,0
20230727,175500,2667397175,4145,4145,4145,4145,0
20230727,175400,2667397175,4145,4145,4145,4145,0
20230727,175300,2667397175,4145,4145,4145,4145,0
20230727,175200,2667397175,4145,4145,4145,4145,0
20230727,175100,2667397175,4145,4145,4145,4145,0
20230727,175000,2667397175,4145,4145,4145,4145,0
20230727,174900,2667397175,4145,4145,4145,4145,0
20230727,174800,2667397175,4145,4145,4145,4145,0
20230727,174700,2667397175,4145,4145,4145,4145,0
20230727,174600,2667397175,4145,4145,4145,4145,0
20230727,174500,2667397175,4145,4145,4145,4145,0
20230727,174400,2667397175,4145,4145,4145,4145,0
20230727,174300,2667397175,4145,4145,4145,4145,0
20230727,174200,2667397175,4145,4145,4145,4145,0
20230727,174100,2667397175,4145,4145,4145,4145,0
20230727,174000,2667397175,4145,4145,4145,4145,10760
20230727,173900,2667397175,4145,4145,4145,4145,0
20230727,173800,2667397175,4145,4145,4145,4145,0
20230727,173700,2667397175,4145,4145,4145,4145,0
20230727,173600,2667397175,4145,4145,4145,4145,0
20230727,173500,2667397175,4145,4145,4145,4145,0
20230727,173400,2667397175,4145,4145,4145,4145,0
20230727,173300,2667397175,4145,4145,4145,4145,0
20230727,173200,2667397175,4145,4145,4145,4145,0
20230727,173100,2667397175,4145,4145,4145,4145,0
20230727,173000,2667397175,4145,4145,4145,4145,0
20230727,172900,2667397175,4145,4145,4145,4145,0
20230727,172800,2667397175,4145,4145,4145,4145,0
20230727,172700,2667397175,4145,4145,4145,4145,0
20230727,172600,2667397175,4145,4145,4145,4145,0
20230727,172500,2667397175,4145,4145,4145,4145,0
20230727,172400,2667397175,4145,4145,4145,4145,0
20230727,172300,2667397175,4145,4145,4145,4145,0
20230727,172200,2667397175,4145,4145,4145,4145,0
20230727,172100,2667397175,4145,4145,4145,4145,0
20230727,172000,2667397175,4145,4145,4145,4145,0
20230727,171900,2667397175,4145,4145,4145,4145,0
20230727,171800,2667397175,4145,4145,4145,4145,0
20230727,171700,2667397175,4145,4145,4145,4145,0
20230727,171600,2667397175,4145,4145,4145,4145,0
20230727,171500,2667397175,4145,4145,4145,4145,0
20230727,171400,2667397175,4145,4145,4145,4145,0
20230727,171300,2667397175,4145,4145,4145,4145,0
20230727,171200,2667397175,4145,4145,4145,4145,0
20230727,171100,2667397175,4145,4145,4145,4145,0
20230727,171000,2667397175,4145,4145,4145,4145,10760
20230727,170900,2667397175,4145,4145,4145,4145,0
20230727,170800,2667397175,4145,4145,4145,4145,0
20230727,170700,2667397175,4145,4145,4145,4145,0
20230727,170600,2667397175,4145,4145,4145,4145,0
20230727,170500,2667397175,4145,4145,4145,4145,0
20230727,170400,2667397175,4145,4145,4145,4145,0
20230727,170300,2667397175,4145,4145,4145,4145,0
20230727,170200,2667397175,4145,4145,4145,4145,0
20230727,170100,2667397175,4145,4145,4145,4145,0
20230727,170000,2667397175,4145,4145,4145,4145,0
20230727,165900,2667397175,4145,4145,4145,4145,0
20230727,165800,2667397175,4145,4145,4145,4145,0
20230727,165700,2667397175,4145,4145,4145,4145,0
20230727,165600,2667397175,4145,4145,4145,4145,0
20230727,165500,2667397175,4145,4145,4145,4145,0
20230727,165400,2667397175,4145,4145,4145,4145,0
20230727,165300,2667397175,4145,4145,4145,4145,0
20230727,165200,2667397175,4145,4145,4145,4145,0
20230727,165100,2667397175,4145,4145,4145,4145,0
20230727,165000,2667397175,4145,4145,4145,4145,0
20230727,164900,2667397175,4145,4145,4145,4145,0
20230727,164800,2667397175,4145,4145,4145,4145,0
20230727,164700,2667397175,4145,4145,4145,4145,0
20230727,164600,2667397175,4145,4145,4145,4145,0
20230727,164500,2667397175,4145,4145,4145,4145,0
20230727,164400,2667397175,4145,4145,4145,4145,0
20230727,164300,2667397175,4145,4145,4145,4145,0
20230727,164200,2667397175,4145,4145,4145,4145,0
20230727,164100,2667397175,4145,4145,4145,4145,0
20230727,164000,2667397175,4145,4145,4145,4145,10760
20230727,163900,2667397175,4145,4145,4145,4145,0
20230727,163800,2667397175,4145,4145,4145,4145,0
20230727,163700,2667397175,4145,4145,4145,4145,0
20230727,163600,2667397175,4145,4145,4145,4145,0
20230727,163500,2667397175,4145,4145,4145,4145,0
20230727,163400,2667397175,4145,4145,4145,4145,0
20230727,163300,2667397175,4145,4145,4145,4145,0
20230727,163200,2667397175,4145,4145,4145,4145,0
20230727,163100,2667397175,4145,4145,4145,4145,0
20230727,163000,2667397175,4145,4145,4145,4145,0
20230727,162900,2667397175,4145,4145,4145,4145,0
20230727,162800,2667397175,4145,4145,4145,4145,0
20230727,162700,2667397175,4145,4145,4145,4145,0
20230727,162600,2667397175,4145,4145,4145,4145,0
20230727,162500,2667397175,4145,4145,4145,4145,0
20230727,162400,2667397175,4145,4145,4145,4145,0
20230727,162300,2667397175,4145,4145,4145,4145,0
20230727,162200,2667397175,4145,4145,4145,4145,0
20230727,162100,2667397175,4145,4145,4145,4145,0
20230727,162000,2667397175,4145,4145,4145,4145,0
20230727,161900,2667397175,4145,4145,4145,4145,0
20230727,161800,2667397175,4145,4145,4145,4145,0
20230727,161700,2667397175,4145,4145,4145,4145,0
20230727,161600,2667397175,4145,4145,4145,4145,0
20230727,161500,2667397175,4145,4145,4145,4145,0
20230727,161400,2667397175,4145,4145,4145,4145,0
20230727,161300,2667397175,4145,4145,4145,4145,0
20230727,161200,2667397175,4145,4145,4145,4145,0
20230727,161100,2667397175,4145,4145,4145,4145,0
20230727,161000,2667397175,4145,4145,4145,4145,10760
20230727,160900,2667397175,4145,4145,4145,4145,0
20230727,160800,2667397175,4145,4145,4145,4145,0
20230727,160700,2667397175,4145,4145,4145,4145,0
20230727,160600,2667397175,4145,4145,4145,4145,0
20230727,160500,2667397175,4145,4145,4145,4145,0
20230727,160400,2667397175,4145,4145,4145,4145,0
20230727,160300,2667397175,4145,4145,4145,4145,0
20230727,160200,2667397175,4145,4145,4145,4145,0
20230727,160100,2667397175,4145,4145,4145,4145,0
20230727,160000,2667397175,4145,4145,4145,4145,0
20230727,155900,2667397175,4145,4145,4145,4145,0
20230727,155800,2667397175,4145,4145,4145,4145,0
20230727,155700,2667397175,4145,4145,4145,4145,0
20230727,155600,2667397175,4145,4145,4145,4145,0
20230727,155500,2667397175,4145,4145,4145,4145,0
20230727,155400,2667397175,4145,4145,4145,4145,0
20230727,155300,2667397175,4145,4145,4145,4145,0
20230727,155200,2667397175,4145,4145,4145,4145,0
20230727,155100,2667397175,4145,4145,4145,4145,0
20230727,155000,2667397175,4145,4145,4145,4145,0
20230727,154900,2667397175,4145,4145,4145,4145,0
20230727,154800,2667397175,4145,4145,4145,4145,0
20230727,154700,2667397175,4145,4145,4145,4145,0
20230727,154600,2667397175,4145,4145,4145,4145,0
20230727,154500,2667397175,4145,4145,4145,4145,0
20230727,154400,2667397175,4145,4145,4145,4145,0
20230727,154300,2667397175,4145,4145,4145,4145,0
20230727,154200,2667397175,4145,4145,4145,4145,0
20230727,154100,2667397175,4145,4145,4145,4145,0
20230727,154000,2667397175,4145,4145,4145,4145,10760
20230727,153900,2667397175,4145,4145,4145,4145,0
20230727,153800,2667397175,4145,4145,4145,4145,0
20230727,153700,2667397175,4145,4145,4145,4145,0
20230727,153600,2667397175,4145,4145,4145,4145,0
20230727,153500,2667397175,4145,4145,4145,4145,0
20230727,153400,2667397175,4145,4145,4145,4145,0
20230727,153300,2667397175,4145,4145,4145,4145,0
20230727,153200,2667397175,4145,4145,4145,4145,0
20230727,153100,2667397175,4145,4145,4145,4145,0
20230727,153000,2667397175,4145,4145,4145,4145,10760
20230727,152900,2622796975,4155,4155,4155,4155,0
20230727,152800,2622796975,4155,4155,4155,4155,0
20230727,152700,2622796975,4155,4155,4155,4155,0
20230727,152600,2622796975,4155,4155,4155,4155,0
20230727,152500,2622796975,4155,4155,4155,4155,0
20230727,152400,2622796975,4155,4155,4155,4155,0
20230727,152300,2622796975,4155,4155,4155,4155,0
20230727,152200,2622796975,4155,4155,4155,4155,0
20230727,152100,2622796975,4155,4155,4155,4155,0
20230727,152000,2622796975,4155,4155,4155,4155,0
20230727,151900,2622796975,4155,4155,4155,4155,80
20230727,151800,2622464575,4150,4160,4160,4150,2580
20230727,151700,2611756775,4150,4160,4160,4150,1493
20230727,151600,2605560295,4160,4160,4160,4160,411
20230727,151500,2603850535,4160,4145,4160,4145,80
20230727,151400,2603518630,4140,4165,4165,4140,573
20230727,151300,2601146385,4165,4165,4165,4165,11
20230727,151200,2601100570,4165,4165,4165,4165,10
20230727,151100,2601058920,4165,4165,4165,4165,22
20230727,151000,2600967290,4165,4140,4165,4140,75
20230727,150900,2600655290,4140,4140,4140,4135,5078
20230727,150800,2579642320,4140,4145,4160,4140,1998
20230727,150700,2571367950,4145,4145,4145,4145,145
20230727,150600,2570766925,4165,4160,4165,4160,80
20230727,150500,2570433845,4145,4145,4145,4145,242
20230727,150400,2569430755,4145,4145,4145,4145,0
20230727,150300,2569430755,4145,4155,4160,4140,690
20230727,150200,2566562410,4155,4160,4160,4140,10001
20230727,150100,2525098810,4160,4170,4170,4160,1276
20230727,150000,2519779320,4170,4175,4175,4150,1796
20230727,145900,2512316610,4155,4165,4165,4155,1764
20230727,145800,2504979870,4165,4170,4190,4160,1400
20230727,145700,2499147800,4180,4190,4190,4180,620
20230727,145600,2496556190,4190,4180,4190,4180,903
20230727,145500,2492776820,4190,4190,4190,4190,12
20230727,145400,2492726540,4180,4180,4180,4180,854
20230727,145300,2489156820,4175,4170,4175,4170,655
20230727,145200,2486423720,4175,4170,4175,4165,418
20230727,145100,2484680515,4170,4175,4175,4165,362
20230727,145000,2483172620,4180,4180,4180,4180,4
20230727,144900,2483155900,4165,4165,4165,4165,255
20230727,144800,2482093825,4160,4180,4180,4160,16
20230727,144700,2482027245,4160,4180,4180,4155,10
20230727,144600,2481985630,4180,4180,4180,4155,385
20230727,144500,2480383410,4165,4165,4165,4165,712
20230727,144400,2477417930,4185,4190,4190,4165,236
20230727,144300,2476434395,4190,4190,4195,4190,38
20230727,144200,2476275170,4190,4190,4190,4190,14
20230727,144100,2476216510,4180,4195,4195,4180,154
20230727,144000,2475572665,4195,4195,4195,4195,1
20230727,143900,2475568470,4195,4195,4195,4195,243
20230727,143800,2474549085,4190,4180,4190,4180,398
20230727,143700,2472883685,4190,4190,4190,4190,101
20230727,143600,2472460495,4190,4190,4195,4180,317
20230727,143500,2471133360,4180,4180,4190,4180,44
20230727,143400,2470949040,4200,4180,4200,4180,49
20230727,143300,2470743280,4200,4190,4205,4180,1046
20230727,143200,2466347905,4190,4195,4195,4170,468
20230727,143100,2464392150,4155,4200,4205,4155,5190
20230727,143000,2442738630,4180,4180,4180,4180,125
20230727,142900,2442216130,4195,4200,4200,4195,1139
20230727,142800,2437432335,4205,4200,4205,4200,3704
20230727,142700,2421860845,4200,4200,4200,4200,704
20230727,142600,2418904045,4200,4200,4200,4200,316
20230727,142500,2417576845,4200,4200,4200,4200,0
20230727,142400,2417576845,4200,4195,4200,4180,538
20230727,142300,2415322190,4195,4205,4205,4195,11
20230727,142200,2415275995,4205,4195,4205,4195,27
20230727,142100,2415162690,4205,4200,4205,4195,167
20230727,142000,2414461945,4200,4200,4200,4200,5
20230727,141900,2414440945,4205,4195,4205,4190,159
20230727,141800,2413774470,4205,4210,4215,4205,150
20230727,141700,2413143460,4210,4210,4210,4210,2
20230727,141600,2413135040,4215,4210,4220,4210,339
20230727,141500,2411707815,4215,4205,4220,4205,4979
20230727,141400,2390755495,4200,4195,4200,4190,1530
20230727,141300,2384335730,4200,4195,4200,4195,26
20230727,141200,2384226655,4200,4200,4200,4200,1
20230727,141100,2384222455,4200,4190,4200,4190,183
20230727,141000,2383454545,4190,4200,4200,4190,111
20230727,140900,2382988405,4200,4190,4200,4190,188
20230727,140800,2382200675,4200,4190,4200,4190,7
20230727,140700,2382171335,4200,4200,4200,4200,1
20230727,140600,2382167135,4185,4200,4200,4185,9
20230727,140500,2382129395,4200,4200,4200,4200,0
20230727,140400,2382129395,4200,4200,4200,4195,6
20230727,140300,2382104200,4200,4200,4200,4200,1
20230727,140200,2382100000,4205,4205,4205,4205,11
20230727,140100,2382053745,4185,4200,4200,4185,254
20230727,140000,2380986960,4190,4190,4190,4190,216
20230727,135900,2380081920,4190,4175,4190,4175,3
20230727,135800,2380069380,4190,4200,4200,4190,100
20230727,135700,2379649480,4200,4200,4205,4200,160
20230727,135600,2378977475,4200,4200,4205,4200,248
20230727,135500,2377935870,4200,4195,4200,4195,496
20230727,135400,2375852875,4200,4200,4200,4200,31
20230727,135300,2375722675,4195,4180,4195,4160,4023
20230727,135200,2358923860,4180,4180,4180,4180,1
20230727,135100,2358919680,4185,4185,4185,4185,1
20230727,135000,2358915495,4170,4170,4170,4170,9
20230727,134900,2358877965,4190,4170,4190,4170,85
20230727,134800,2358523495,4190,4190,4190,4190,81
20230727,134700,2358184105,4190,4170,4190,4170,101
20230727,134600,2357762915,4185,4190,4190,4165,5
20230727,134500,2357742035,4190,4190,4190,4190,5
20230727,134400,2357721085,4190,4190,4190,4190,194
20230727,134300,2356908225,4190,4190,4190,4190,78
20230727,134200,2356581405,4165,4195,4195,4165,89
20230727,134100,2356210240,4195,4195,4195,4195,1
20230727,134000,2356206045,4190,4190,4190,4190,19
20230727,133900,2356126435,4195,4195,4195,4195,1
20230727,133800,2356122240,4195,4190,4195,4190,446
20230727,133700,2354253495,4190,4190,4190,4190,221
20230727,133600,2353327505,4190,4200,4200,4190,529
20230727,133500,2351110980,4195,4210,4210,4195,48
20230727,133400,2350909145,4210,4210,4210,4195,2264
20230727,133300,2341403835,4210,4210,4210,4210,162
20230727,133200,2340721815,4210,4200,4210,4200,112
20230727,133100,2340250305,4205,4205,4210,4200,612
20230727,133000,2337677435,4205,4190,4205,4190,2728
20230727,132900,2326223100,4190,4190,4195,4190,352
20230727,132800,2324746545,4190,4190,4190,4190,51
20230727,132700,2324532855,4190,4190,4190,4160,726
20230727,132600,2321500535,4190,4170,4195,4150,2020
20230727,132500,2313060015,4150,4150,4150,4150,324
20230727,132400,2311715415,4170,4170,4170,4170,1
20230727,132300,2311711245,4170,4145,4170,4145,25
20230727,132200,2311607595,4145,4180,4180,4145,4501
20230727,132100,2292950450,4170,4165,4175,4165,2874
20230727,132000,2280975670,4165,4165,4165,4165,783
20230727,131900,2277714475,4165,4145,4165,4145,6
20230727,131800,2277689585,4165,4140,4165,4140,12
20230727,131700,2277639680,4160,4160,4160,4160,295
20230727,131600,2276412480,4140,4140,4140,4140,0
20230727,131500,2276412480,4140,4140,4140,4140,3
20230727,131400,2276400060,4140,4140,4140,4140,30
20230727,131300,2276275860,4140,4140,4140,4140,589
20230727,131200,2273837400,4140,4140,4140,4140,10
20230727,131100,2273796000,4140,4140,4140,4140,713
20230727,131000,2270844180,4140,4140,4140,4140,38
20230727,130900,2270686860,4140,4140,4140,4140,8
20230727,130800,2270653740,4140,4140,4140,4140,1500
20230727,130700,2264443740,4140,4150,4150,4140,1813
20230727,130600,2256929980,4150,4150,4170,4150,26
20230727,130500,2256821600,4150,4150,4150,4150,296
20230727,130400,2255593200,4150,4170,4170,4150,6
20230727,130300,2255568280,4150,4150,4150,4150,200
20230727,130200,2254738280,4175,4155,4175,4155,16
20230727,130100,2254671700,4150,4150,4150,4150,0
20230727,130000,2254671700,4150,4150,4150,4150,510
20230727,125900,2252555200,4150,4150,4150,4150,0
20230727,125800,2252555200,4150,4150,4150,4150,0
20230727,125700,2252555200,4150,4150,4150,4150,0
20230727,125600,2252555200,4150,4150,4150,4150,0
20230727,125500,2252555200,4150,4180,4180,4145,2562
20230727,125400,2241852495,4180,4180,4180,4180,100
20230727,125300,2241434495,4165,4185,4185,4165,21
20230727,125200,2241346730,4180,4165,4180,4165,320
20230727,125100,2240009160,4165,4165,4165,4165,0
20230727,125000,2240009160,4165,4145,4165,4145,272
20230727,124900,2238876720,4140,4155,4155,4140,787
20230727,124800,2235610705,4155,4160,4160,4155,41
20230727,124700,2235440265,4160,4160,4160,4160,45
20230727,124600,2235253065,4160,4160,4160,4160,36
20230727,124500,2235103305,4165,4165,4165,4160,34
20230727,124400,2234961750,4165,4150,4165,4150,301
20230727,124300,2233712585,4165,4150,4165,4150,120
20230727,124200,2233213170,4150,4155,4155,4150,36
20230727,124100,2233063710,4155,4155,4155,4155,0
20230727,124000,2233063710,4155,4155,4155,4155,0
20230727,123900,2233063710,4155,4155,4155,4155,3
20230727,123800,2233051245,4155,4155,4155,4155,0
20230727,123700,2233051245,4155,4150,4155,4150,76
20230727,123600,2232735840,4150,4140,4150,4140,16
20230727,123500,2232669540,4140,4150,4150,4140,10
20230727,123400,2232628050,4140,4140,4140,4140,1
20230727,123300,2232623910,4150,4150,4150,4150,26
20230727,123200,2232516010,4145,4145,4145,4145,0
20230727,123100,2232516010,4145,4140,4150,4140,446
20230727,123000,2230667840,4135,4125,4135,4125,486
20230727,122900,2228658410,4125,4125,4125,4125,3
20230727,122800,2228646035,4120,4120,4120,4115,1105
20230727,122700,2224097745,4120,4120,4120,4120,0
20230727,122600,2224097745,4120,4120,4120,4120,3
20230727,122500,2224085385,4135,4125,4135,4125,102
20230727,122400,2223664615,4125,4115,4125,4115,913
20230727,122300,2219907420,4115,4125,4125,4115,287
20230727,122200,2218725535,4125,4120,4125,4120,11
20230727,122100,2218680165,4135,4120,4135,4120,18
20230727,122000,2218605990,4120,4130,4130,4120,2154
20230727,121900,2209725340,4140,4135,4140,4135,2
20230727,121800,2209717065,4145,4145,4145,4145,0
20230727,121700,2209717065,4145,4125,4145,4125,34
20230727,121600,2209576795,4125,4115,4135,4115,4339
20230727,121500,2191673700,4115,4115,4115,4115,220
20230727,121400,2190768400,4115,4130,4130,4115,5526
20230727,121300,2167989910,4135,4135,4135,4130,231
20230727,121200,2167035460,4130,4135,4135,4130,3274
20230727,121100,2153501410,4135,4140,4140,4135,672
20230727,121000,2150721155,4145,4145,4145,4145,0
20230727,120900,2150721155,4145,4145,4150,4145,329
20230727,120800,2149356895,4150,4150,4150,4150,2
20230727,120700,2149348595,4130,4130,4160,4130,2170
20230727,120600,2140357635,4140,4140,4140,4140,5
20230727,120500,2140336935,4140,4140,4140,4140,350
20230727,120400,2138887935,4130,4130,4130,4130,645
20230727,120300,2136224085,4130,4140,4140,4130,1449
20230727,120200,2130231340,4140,4140,4140,4135,270
20230727,120100,2129113610,4140,4140,4140,4140,270
20230727,120000,2127995810,4140,4145,4145,4140,432
20230727,115900,2126205235,4165,4150,4165,4145,689
20230727,115800,2123349040,4150,4165,4165,4150,288
20230727,115700,2122153315,4160,4165,4165,4160,502
20230727,115600,2120062495,4160,4160,4160,4150,95
20230727,115500,2119667775,4150,4150,4150,4150,84
20230727,115400,2119319175,4155,4155,4155,4155,3
20230727,115300,2119306710,4150,4150,4150,4150,0
20230727,115200,2119306710,4150,4155,4155,4150,1000
20230727,115100,2115156705,4165,4165,4165,4165,200
20230727,115000,2114323705,4155,4165,4165,4155,31
20230727,114900,2114194890,4170,4170,4170,4170,0
20230727,114800,2114194890,4170,4145,4170,4145,240
20230727,114700,2113199605,4145,4145,4145,4145,2
20230727,114600,2113191315,4160,4160,4160,4160,44
20230727,114500,2113008275,4145,4145,4145,4145,40
20230727,114400,2112842475,4145,4150,4150,4145,74
20230727,114300,2112535625,4150,4150,4150,4150,106
20230727,114200,2112095725,4150,4160,4160,4150,41
20230727,114100,2111925555,4150,4160,4160,4150,205
20230727,114000,2111074785,4160,4160,4160,4155,726
20230727,113900,2108058075,4165,4155,4165,4155,1281
20230727,113800,2102734280,4155,4155,4155,4155,9
20230727,113700,2102696885,4155,4155,4155,4155,579
20230727,113600,2100291140,4155,4155,4155,4155,0
20230727,113500,2100291140,4155,4155,4155,4155,1583
20230727,113400,2093713775,4160,4180,4180,4160,502
20230727,113300,2091625430,4155,4185,4185,4155,71
20230727,113200,2091328385,4185,4180,4185,4180,16
20230727,113100,2091261440,4160,4185,4185,4160,135
20230727,113000,2090699040,4185,4170,4185,4160,220
20230727,112900,2089778830,4155,4160,4160,4155,457
20230727,112800,2087879840,4150,4150,4150,4150,2403
20230727,112700,2077907390,4150,4165,4165,4150,135
20230727,112600,2077345775,4165,4200,4210,4165,2326
20230727,112500,2067575430,4200,4190,4200,4190,1152
20230727,112400,2062739610,4190,4185,4190,4185,516
20230727,112300,2060579150,4185,4160,4185,4160,802
20230727,112200,2057228910,4155,4155,4155,4155,501
20230727,112100,2055147255,4150,4150,4150,4150,15
20230727,112000,2055085005,4150,4135,4150,4135,1506
20230727,111900,2048835775,4135,4135,4135,4135,4750
20230727,111800,2029194525,4135,4150,4150,4135,165
20230727,111700,2028510745,4135,4165,4165,4135,551
20230727,111600,2026225250,4170,4140,4170,4140,2351
20230727,111500,2016443400,4130,4150,4160,4130,3936
20230727,111400,2000133610,4140,4135,4140,4135,697
20230727,111300,1997248865,4130,4150,4150,4125,8319
20230727,111200,1962815775,4150,4155,4155,4150,2746
20230727,111100,1951413225,4155,4160,4160,4155,26
20230727,111000,1951305110,4160,4170,4170,4160,214
20230727,110900,1950414860,4165,4160,4165,4160,24
20230727,110800,1950314960,4160,4160,4160,4160,16
20230727,110700,1950248400,4160,4155,4160,4150,641
20230727,110600,1947582485,4155,4155,4160,4155,385
20230727,110500,1945982805,4155,4165,4165,4155,1265
20230727,110400,1940717470,4170,4170,4170,4170,0
20230727,110300,1940717470,4170,4165,4170,4160,447
20230727,110200,1938855715,4170,4170,4175,4170,311
20230727,110100,1937558675,4175,4175,4180,4170,62
20230727,110000,1937299740,4180,4170,4180,4170,65
20230727,105900,1937028240,4170,4170,4170,4170,50
20230727,105800,1936819740,4170,4175,4175,4170,90
20230727,105700,1936444435,4170,4155,4170,4155,1752
20230727,105600,1929155905,4160,4155,4160,4155,131
20230727,105500,1928610950,4160,4160,4160,4155,105
20230727,105400,1928174155,4160,4160,4160,4160,57
20230727,105300,1927937035,4155,4160,4160,4155,2841
20230727,105200,1916129900,4155,4155,4155,4155,50
20230727,105100,1915922150,4170,4155,4170,4155,52
20230727,105000,1915706075,4155,4155,4165,4155,319
20230727,104900,1914380570,4170,4170,4170,4170,8
20230727,104800,1914347210,4160,4160,4165,4155,276
20230727,104700,1913197895,4155,4155,4155,4155,0
20230727,104600,1913197895,4155,4160,4160,4155,123
20230727,104500,1912686765,4165,4165,4165,4165,12
20230727,104400,1912636785,4150,4150,4150,4150,427
20230727,104300,1910864735,4150,4155,4155,4150,139
20230727,104200,1910287570,4155,4150,4155,4145,2395
20230727,104100,1900345640,4150,4150,4150,4150,20
20230727,104000,1900262640,4150,4150,4150,4150,346
20230727,103900,1898826740,4150,4150,4150,4150,2194
20230727,103800,1889721640,4170,4150,4170,4150,599
20230727,103700,1887233770,4150,4175,4175,4145,7135
20230727,103600,1857562565,4175,4180,4180,4175,500
20230727,103500,1855473385,4180,4185,4185,4180,1155
20230727,103400,1850643720,4190,4185,4190,4185,1122
20230727,103300,1845948145,4190,4190,4190,4190,12
20230727,103200,1845897865,4185,4195,4195,4185,302
20230727,103100,1844633460,4185,4200,4200,4185,1088
20230727,103000,1840070465,4200,4190,4210,4190,223
20230727,102900,1839133425,4190,4195,4200,4190,425
20230727,102800,1837351340,4195,4190,4195,4190,306
20230727,102700,1836068265,4200,4190,4200,4190,120
20230727,102600,1835565265,4190,4190,4200,4190,1604
20230727,102500,1828844000,4190,4200,4200,4190,2084
20230727,102400,1820098470,4200,4200,4205,4200,216
20230727,102300,1819191265,4210,4205,4210,4200,723
20230727,102200,1816151680,4210,4210,4210,4210,46
20230727,102100,1815958020,4210,4195,4210,4195,1532
20230727,102000,1809524795,4195,4200,4200,4195,1251
20230727,101900,1804275595,4210,4205,4210,4200,7
20230727,101800,1804246160,4200,4210,4210,4200,1051
20230727,101700,1799823255,4210,4210,4210,4210,252
20230727,101600,1798762335,4215,4220,4220,4215,1065
20230727,101500,1794268225,4230,4230,4230,4230,743
20230727,101400,1791125335,4230,4230,4235,4230,183
20230727,101300,1790351195,4230,4225,4230,4225,1611
20230727,101200,1783537295,4205,4205,4220,4205,2936
20230727,101100,1771153925,4210,4220,4220,4210,638
20230727,101000,1768467065,4220,4220,4220,4220,414
20230727,100900,1766719985,4220,4195,4220,4195,1720
20230727,100800,1759478325,4205,4205,4205,4195,413
20230727,100700,1757742775,4200,4200,4210,4200,892
20230727,100600,1753996025,4195,4195,4200,4195,853
20230727,100500,1750417685,4200,4200,4200,4195,291
20230727,100400,1749195735,4200,4205,4205,4200,117
20230727,100300,1748704230,4210,4210,4220,4210,1865
20230727,100200,1740851540,4220,4210,4220,4210,449
20230727,100100,1738960770,4210,4220,4220,4210,1204
20230727,100000,1733890105,4215,4215,4225,4215,329
20230727,095900,1732500820,4210,4225,4230,4210,520
20230727,095800,1730302615,4225,4220,4225,4220,995
20230727,095700,1726103515,4220,4205,4220,4205,114
20230727,095600,1725622895,4205,4205,4205,4205,5588
20230727,095500,1702125355,4220,4220,4220,4205,1105
20230727,095400,1697472320,4220,4210,4220,4210,127
20230727,095300,1696937250,4210,4210,4215,4210,2793
20230727,095200,1685170750,4205,4205,4215,4205,2701
20230727,095100,1673812855,4205,4210,4215,4195,4581
20230727,095000,1654540780,4210,4220,4220,4210,2570
20230727,094900,1643705015,4220,4225,4230,4220,478
20230727,094800,1641685355,4225,4220,4230,4220,1352
20230727,094700,1635973465,4225,4235,4235,4225,1679
20230727,094600,1628874265,4230,4225,4235,4225,2944
20230727,094500,1616430225,4220,4210,4225,4205,4265
20230727,094400,1598454270,4210,4215,4215,4210,533
20230727,094300,1596209970,4220,4210,4220,4210,542
20230727,094200,1593922990,4220,4225,4225,4210,496
20230727,094100,1591830770,4225,4180,4225,4180,5402
20230727,094000,1569149960,4180,4190,4190,4180,923
20230727,093900,1565288075,4190,4195,4195,4190,84
20230727,093800,1564935920,4195,4200,4200,4195,106
20230727,093700,1564491150,4200,4180,4200,4180,34
20230727,093600,1564348550,4200,4200,4200,4175,316
20230727,093500,1563028040,4175,4175,4205,4175,3473
20230727,093400,1548445365,4175,4205,4205,4175,2487
20230727,093300,1538036050,4205,4205,4205,4190,201
20230727,093200,1537192475,4205,4185,4205,4185,1636
20230727,093100,1530315155,4185,4185,4200,4170,4290
20230727,093000,1512359580,4180,4175,4180,4170,6365
20230727,092900,1485773105,4180,4195,4195,4180,1630
20230727,092800,1478959420,4195,4200,4200,4180,4836
20230727,092700,1458665905,4200,4185,4200,4185,3176
20230727,092600,1445335805,4185,4180,4195,4180,650
20230727,092500,1442616145,4200,4200,4200,4180,1349
20230727,092400,1436972045,4200,4200,4200,4180,4452
20230727,092300,1418311095,4180,4200,4200,4180,3794
20230727,092200,1402451045,4185,4200,4205,4185,1422
20230727,092100,1396487910,4205,4215,4215,4180,1826
20230727,092000,1388829225,4225,4205,4245,4205,2022
20230727,091900,1380294755,4205,4190,4205,4185,4320
20230727,091800,1362190175,4190,4210,4220,4155,2873
20230727,091700,1350173180,4210,4185,4215,4160,7439
20230727,091600,1319157870,4170,4225,4260,4170,19435
20230727,091500,1237508450,4225,4280,4290,4215,20770
20230727,091400,1149189100,4280,4225,4285,4220,38822
20230727,091300,984295150,4215,4195,4225,4170,13017
20230727,091200,929590730,4185,4200,4200,4185,4835
20230727,091100,909309590,4200,4195,4200,4140,15465
20230727,091000,844743795,4185,4205,4205,4180,6462
20230727,090900,817635560,4180,4220,4230,4175,24646
20230727,090800,714027990,4230,4195,4230,4190,17116
20230727,090700,641916335,4190,4195,4205,4175,17649
20230727,090600,567955735,4195,4120,4235,4120,47856
20230727,090500,368546845,4120,4090,4120,4085,9639
20230727,090400,328981575,4105,4090,4120,4075,20876
20230727,090300,243555895,4070,4075,4085,4060,9441
20230727,090200,205041565,4060,4000,4080,4000,18984
20230727,090100,128308975,3995,3965,4010,3955,5026
20230727,090000,108283075,3955,3955,3980,3935,26640