stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,195000,323583804,2060,2060,2060,2060,3162
20230727,194900,323583804,2060,2060,2060,2060,0
20230727,194800,323583804,2060,2060,2060,2060,0
20230727,194700,323583804,2060,2060,2060,2060,0
20230727,194600,323583804,2060,2060,2060,2060,0
20230727,194500,323583804,2060,2060,2060,2060,0
20230727,194400,323583804,2060,2060,2060,2060,0
20230727,194300,323583804,2060,2060,2060,2060,0
20230727,194200,323583804,2060,2060,2060,2060,0
20230727,194100,323583804,2060,2060,2060,2060,0
20230727,194000,323583804,2060,2060,2060,2060,0
20230727,193900,323583804,2060,2060,2060,2060,0
20230727,193800,323583804,2060,2060,2060,2060,0
20230727,193700,323583804,2060,2060,2060,2060,0
20230727,193600,323583804,2060,2060,2060,2060,0
20230727,193500,323583804,2060,2060,2060,2060,0
20230727,193400,323583804,2060,2060,2060,2060,0
20230727,193300,323583804,2060,2060,2060,2060,0
20230727,193200,323583804,2060,2060,2060,2060,0
20230727,193100,323583804,2060,2060,2060,2060,0
20230727,193000,323583804,2060,2060,2060,2060,0
20230727,192900,323583804,2060,2060,2060,2060,0
20230727,192800,323583804,2060,2060,2060,2060,0
20230727,192700,323583804,2060,2060,2060,2060,0
20230727,192600,323583804,2060,2060,2060,2060,0
20230727,192500,323583804,2060,2060,2060,2060,0
20230727,192400,323583804,2060,2060,2060,2060,0
20230727,192300,323583804,2060,2060,2060,2060,0
20230727,192200,323583804,2060,2060,2060,2060,0
20230727,192100,323583804,2060,2060,2060,2060,0
20230727,192000,323583804,2060,2060,2060,2060,3162
20230727,191900,323583804,2060,2060,2060,2060,0
20230727,191800,323583804,2060,2060,2060,2060,0
20230727,191700,323583804,2060,2060,2060,2060,0
20230727,191600,323583804,2060,2060,2060,2060,0
20230727,191500,323583804,2060,2060,2060,2060,0
20230727,191400,323583804,2060,2060,2060,2060,0
20230727,191300,323583804,2060,2060,2060,2060,0
20230727,191200,323583804,2060,2060,2060,2060,0
20230727,191100,323583804,2060,2060,2060,2060,0
20230727,191000,323583804,2060,2060,2060,2060,0
20230727,190900,323583804,2060,2060,2060,2060,0
20230727,190800,323583804,2060,2060,2060,2060,0
20230727,190700,323583804,2060,2060,2060,2060,0
20230727,190600,323583804,2060,2060,2060,2060,0
20230727,190500,323583804,2060,2060,2060,2060,0
20230727,190400,323583804,2060,2060,2060,2060,0
20230727,190300,323583804,2060,2060,2060,2060,0
20230727,190200,323583804,2060,2060,2060,2060,0
20230727,190100,323583804,2060,2060,2060,2060,0
20230727,190000,323583804,2060,2060,2060,2060,0
20230727,185900,323583804,2060,2060,2060,2060,0
20230727,185800,323583804,2060,2060,2060,2060,0
20230727,185700,323583804,2060,2060,2060,2060,0
20230727,185600,323583804,2060,2060,2060,2060,0
20230727,185500,323583804,2060,2060,2060,2060,0
20230727,185400,323583804,2060,2060,2060,2060,0
20230727,185300,323583804,2060,2060,2060,2060,0
20230727,185200,323583804,2060,2060,2060,2060,0
20230727,185100,323583804,2060,2060,2060,2060,0
20230727,185000,323583804,2060,2060,2060,2060,3162
20230727,184900,323583804,2060,2060,2060,2060,0
20230727,184800,323583804,2060,2060,2060,2060,0
20230727,184700,323583804,2060,2060,2060,2060,0
20230727,184600,323583804,2060,2060,2060,2060,0
20230727,184500,323583804,2060,2060,2060,2060,0
20230727,184400,323583804,2060,2060,2060,2060,0
20230727,184300,323583804,2060,2060,2060,2060,0
20230727,184200,323583804,2060,2060,2060,2060,0
20230727,184100,323583804,2060,2060,2060,2060,0
20230727,184000,323583804,2060,2060,2060,2060,0
20230727,183900,323583804,2060,2060,2060,2060,0
20230727,183800,323583804,2060,2060,2060,2060,0
20230727,183700,323583804,2060,2060,2060,2060,0
20230727,183600,323583804,2060,2060,2060,2060,0
20230727,183500,323583804,2060,2060,2060,2060,0
20230727,183400,323583804,2060,2060,2060,2060,0
20230727,183300,323583804,2060,2060,2060,2060,0
20230727,183200,323583804,2060,2060,2060,2060,0
20230727,183100,323583804,2060,2060,2060,2060,0
20230727,183000,323583804,2060,2060,2060,2060,0
20230727,182900,323583804,2060,2060,2060,2060,0
20230727,182800,323583804,2060,2060,2060,2060,0
20230727,182700,323583804,2060,2060,2060,2060,0
20230727,182600,323583804,2060,2060,2060,2060,0
20230727,182500,323583804,2060,2060,2060,2060,0
20230727,182400,323583804,2060,2060,2060,2060,0
20230727,182300,323583804,2060,2060,2060,2060,0
20230727,182200,323583804,2060,2060,2060,2060,0
20230727,182100,323583804,2060,2060,2060,2060,0
20230727,182000,323583804,2060,2060,2060,2060,3162
20230727,181900,323583804,2060,2060,2060,2060,0
20230727,181800,323583804,2060,2060,2060,2060,0
20230727,181700,323583804,2060,2060,2060,2060,0
20230727,181600,323583804,2060,2060,2060,2060,0
20230727,181500,323583804,2060,2060,2060,2060,0
20230727,181400,323583804,2060,2060,2060,2060,0
20230727,181300,323583804,2060,2060,2060,2060,0
20230727,181200,323583804,2060,2060,2060,2060,0
20230727,181100,323583804,2060,2060,2060,2060,0
20230727,181000,323583804,2060,2060,2060,2060,0
20230727,180900,323583804,2060,2060,2060,2060,0
20230727,180800,323583804,2060,2060,2060,2060,0
20230727,180700,323583804,2060,2060,2060,2060,0
20230727,180600,323583804,2060,2060,2060,2060,0
20230727,180500,323583804,2060,2060,2060,2060,0
20230727,180400,323583804,2060,2060,2060,2060,0
20230727,180300,323583804,2060,2060,2060,2060,0
20230727,180200,323583804,2060,2060,2060,2060,0
20230727,180100,323583804,2060,2060,2060,2060,0
20230727,180000,323583804,2060,2060,2060,2060,0
20230727,175900,323583804,2060,2060,2060,2060,0
20230727,175800,323583804,2060,2060,2060,2060,0
20230727,175700,323583804,2060,2060,2060,2060,0
20230727,175600,323583804,2060,2060,2060,2060,0
20230727,175500,323583804,2060,2060,2060,2060,0
20230727,175400,323583804,2060,2060,2060,2060,0
20230727,175300,323583804,2060,2060,2060,2060,0
20230727,175200,323583804,2060,2060,2060,2060,0
20230727,175100,323583804,2060,2060,2060,2060,0
20230727,175000,323583804,2060,2060,2060,2060,3162
20230727,174900,323583804,2060,2060,2060,2060,0
20230727,174800,323583804,2060,2060,2060,2060,0
20230727,174700,323583804,2060,2060,2060,2060,0
20230727,174600,323583804,2060,2060,2060,2060,0
20230727,174500,323583804,2060,2060,2060,2060,0
20230727,174400,323583804,2060,2060,2060,2060,0
20230727,174300,323583804,2060,2060,2060,2060,0
20230727,174200,323583804,2060,2060,2060,2060,0
20230727,174100,323583804,2060,2060,2060,2060,0
20230727,174000,323583804,2060,2060,2060,2060,0
20230727,173900,323583804,2060,2060,2060,2060,0
20230727,173800,323583804,2060,2060,2060,2060,0
20230727,173700,323583804,2060,2060,2060,2060,0
20230727,173600,323583804,2060,2060,2060,2060,0
20230727,173500,323583804,2060,2060,2060,2060,0
20230727,173400,323583804,2060,2060,2060,2060,0
20230727,173300,323583804,2060,2060,2060,2060,0
20230727,173200,323583804,2060,2060,2060,2060,0
20230727,173100,323583804,2060,2060,2060,2060,0
20230727,173000,323583804,2060,2060,2060,2060,0
20230727,172900,323583804,2060,2060,2060,2060,0
20230727,172800,323583804,2060,2060,2060,2060,0
20230727,172700,323583804,2060,2060,2060,2060,0
20230727,172600,323583804,2060,2060,2060,2060,0
20230727,172500,323583804,2060,2060,2060,2060,0
20230727,172400,323583804,2060,2060,2060,2060,0
20230727,172300,323583804,2060,2060,2060,2060,0
20230727,172200,323583804,2060,2060,2060,2060,0
20230727,172100,323583804,2060,2060,2060,2060,0
20230727,172000,323583804,2060,2060,2060,2060,3162
20230727,171900,323583804,2060,2060,2060,2060,0
20230727,171800,323583804,2060,2060,2060,2060,0
20230727,171700,323583804,2060,2060,2060,2060,0
20230727,171600,323583804,2060,2060,2060,2060,0
20230727,171500,323583804,2060,2060,2060,2060,0
20230727,171400,323583804,2060,2060,2060,2060,0
20230727,171300,323583804,2060,2060,2060,2060,0
20230727,171200,323583804,2060,2060,2060,2060,0
20230727,171100,323583804,2060,2060,2060,2060,0
20230727,171000,323583804,2060,2060,2060,2060,0
20230727,170900,323583804,2060,2060,2060,2060,0
20230727,170800,323583804,2060,2060,2060,2060,0
20230727,170700,323583804,2060,2060,2060,2060,0
20230727,170600,323583804,2060,2060,2060,2060,0
20230727,170500,323583804,2060,2060,2060,2060,0
20230727,170400,323583804,2060,2060,2060,2060,0
20230727,170300,323583804,2060,2060,2060,2060,0
20230727,170200,323583804,2060,2060,2060,2060,0
20230727,170100,323583804,2060,2060,2060,2060,0
20230727,170000,323583804,2060,2060,2060,2060,0
20230727,165900,323583804,2060,2060,2060,2060,0
20230727,165800,323583804,2060,2060,2060,2060,0
20230727,165700,323583804,2060,2060,2060,2060,0
20230727,165600,323583804,2060,2060,2060,2060,0
20230727,165500,323583804,2060,2060,2060,2060,0
20230727,165400,323583804,2060,2060,2060,2060,0
20230727,165300,323583804,2060,2060,2060,2060,0
20230727,165200,323583804,2060,2060,2060,2060,0
20230727,165100,323583804,2060,2060,2060,2060,0
20230727,165000,323583804,2060,2060,2060,2060,3162
20230727,164900,323583804,2060,2060,2060,2060,0
20230727,164800,323583804,2060,2060,2060,2060,0
20230727,164700,323583804,2060,2060,2060,2060,0
20230727,164600,323583804,2060,2060,2060,2060,0
20230727,164500,323583804,2060,2060,2060,2060,0
20230727,164400,323583804,2060,2060,2060,2060,0
20230727,164300,323583804,2060,2060,2060,2060,0
20230727,164200,323583804,2060,2060,2060,2060,0
20230727,164100,323583804,2060,2060,2060,2060,0
20230727,164000,323583804,2060,2060,2060,2060,0
20230727,163900,323583804,2060,2060,2060,2060,0
20230727,163800,323583804,2060,2060,2060,2060,0
20230727,163700,323583804,2060,2060,2060,2060,0
20230727,163600,323583804,2060,2060,2060,2060,0
20230727,163500,323583804,2060,2060,2060,2060,0
20230727,163400,323583804,2060,2060,2060,2060,0
20230727,163300,323583804,2060,2060,2060,2060,0
20230727,163200,323583804,2060,2060,2060,2060,0
20230727,163100,323583804,2060,2060,2060,2060,0
20230727,163000,323583804,2060,2060,2060,2060,0
20230727,162900,323583804,2060,2060,2060,2060,0
20230727,162800,323583804,2060,2060,2060,2060,0
20230727,162700,323583804,2060,2060,2060,2060,0
20230727,162600,323583804,2060,2060,2060,2060,0
20230727,162500,323583804,2060,2060,2060,2060,0
20230727,162400,323583804,2060,2060,2060,2060,0
20230727,162300,323583804,2060,2060,2060,2060,0
20230727,162200,323583804,2060,2060,2060,2060,0
20230727,162100,323583804,2060,2060,2060,2060,0
20230727,162000,323583804,2060,2060,2060,2060,3162
20230727,161900,323583804,2060,2060,2060,2060,0
20230727,161800,323583804,2060,2060,2060,2060,0
20230727,161700,323583804,2060,2060,2060,2060,0
20230727,161600,323583804,2060,2060,2060,2060,0
20230727,161500,323583804,2060,2060,2060,2060,0
20230727,161400,323583804,2060,2060,2060,2060,0
20230727,161300,323583804,2060,2060,2060,2060,0
20230727,161200,323583804,2060,2060,2060,2060,0
20230727,161100,323583804,2060,2060,2060,2060,0
20230727,161000,323583804,2060,2060,2060,2060,0
20230727,160900,323583804,2060,2060,2060,2060,0
20230727,160800,323583804,2060,2060,2060,2060,0
20230727,160700,323583804,2060,2060,2060,2060,0
20230727,160600,323583804,2060,2060,2060,2060,0
20230727,160500,323583804,2060,2060,2060,2060,0
20230727,160400,323583804,2060,2060,2060,2060,0
20230727,160300,323583804,2060,2060,2060,2060,0
20230727,160200,323583804,2060,2060,2060,2060,0
20230727,160100,323583804,2060,2060,2060,2060,0
20230727,160000,323583804,2060,2060,2060,2060,0
20230727,155900,323583804,2060,2060,2060,2060,0
20230727,155800,323583804,2060,2060,2060,2060,0
20230727,155700,323583804,2060,2060,2060,2060,0
20230727,155600,323583804,2060,2060,2060,2060,0
20230727,155500,323583804,2060,2060,2060,2060,0
20230727,155400,323583804,2060,2060,2060,2060,0
20230727,155300,323583804,2060,2060,2060,2060,0
20230727,155200,323583804,2060,2060,2060,2060,0
20230727,155100,323583804,2060,2060,2060,2060,0
20230727,155000,323583804,2060,2060,2060,2060,3162
20230727,154900,323583804,2060,2060,2060,2060,0
20230727,154800,323583804,2060,2060,2060,2060,0
20230727,154700,323583804,2060,2060,2060,2060,0
20230727,154600,323583804,2060,2060,2060,2060,0
20230727,154500,323583804,2060,2060,2060,2060,0
20230727,154400,323583804,2060,2060,2060,2060,0
20230727,154300,323583804,2060,2060,2060,2060,0
20230727,154200,323583804,2060,2060,2060,2060,0
20230727,154100,323583804,2060,2060,2060,2060,0
20230727,154000,323583804,2060,2060,2060,2060,0
20230727,153900,323583804,2060,2060,2060,2060,0
20230727,153800,323583804,2060,2060,2060,2060,0
20230727,153700,323583804,2060,2060,2060,2060,0
20230727,153600,323583804,2060,2060,2060,2060,0
20230727,153500,323583804,2060,2060,2060,2060,0
20230727,153400,323583804,2060,2060,2060,2060,0
20230727,153300,323583804,2060,2060,2060,2060,0
20230727,153200,323583804,2060,2060,2060,2060,0
20230727,153100,323583804,2060,2060,2060,2060,0
20230727,153000,323583804,2060,2060,2060,2060,3162
20230727,152900,317070084,2050,2050,2050,2050,0
20230727,152800,317070084,2050,2050,2050,2050,0
20230727,152700,317070084,2050,2050,2050,2050,0
20230727,152600,317070084,2050,2050,2050,2050,0
20230727,152500,317070084,2050,2050,2050,2050,0
20230727,152400,317070084,2050,2050,2050,2050,0
20230727,152300,317070084,2050,2050,2050,2050,0
20230727,152200,317070084,2050,2050,2050,2050,0
20230727,152100,317070084,2050,2050,2050,2050,0
20230727,152000,317070084,2050,2050,2050,2050,0
20230727,151900,317070084,2050,2040,2050,2035,501
20230727,151800,316046389,2055,2040,2055,2035,439
20230727,151700,315150859,2045,2035,2045,2035,111
20230727,151600,314924864,2035,2035,2035,2035,63
20230727,151500,314796659,2035,2035,2035,2035,46
20230727,151400,314703049,2035,2035,2035,2035,0
20230727,151300,314703049,2035,2035,2035,2035,1039
20230727,151200,312588684,2035,2035,2035,2035,1
20230727,151100,312586649,2040,2040,2040,2035,828
20230727,151000,310900494,2040,2040,2040,2040,739
20230727,150900,309392934,2040,2035,2040,2035,410
20230727,150800,308558184,2040,2040,2040,2040,0
20230727,150700,308558184,2040,2040,2040,2040,0
20230727,150600,308558184,2040,2040,2040,2040,0
20230727,150500,308558184,2040,2040,2040,2040,2000
20230727,150400,304478184,2040,2040,2040,2040,2
20230727,150300,304474104,2045,2045,2045,2040,111
20230727,150200,304247114,2040,2050,2050,2040,844
20230727,150100,302522584,2055,2050,2060,2050,827
20230727,150000,300823764,2045,2045,2045,2045,0
20230727,145900,300823764,2045,2045,2045,2045,100
20230727,145800,300619264,2040,2040,2040,2040,0
20230727,145700,300619264,2040,2040,2040,2040,0
20230727,145600,300619264,2040,2040,2040,2040,0
20230727,145500,300619264,2040,2045,2045,2040,640
20230727,145400,299310714,2050,2040,2050,2035,1922
20230727,145300,295379149,2040,2040,2040,2040,100
20230727,145200,295175149,2040,2040,2040,2040,0
20230727,145100,295175149,2040,2040,2040,2040,1
20230727,145000,295173109,2040,2040,2040,2040,71
20230727,144900,295028269,2055,2055,2055,2055,0
20230727,144800,295028269,2055,2055,2055,2055,0
20230727,144700,295028269,2055,2055,2055,2055,0
20230727,144600,295028269,2055,2050,2055,2040,1755
20230727,144500,291437474,2050,2050,2050,2050,604
20230727,144400,290199274,2050,2050,2050,2050,2
20230727,144300,290195174,2040,2040,2040,2040,0
20230727,144200,290195174,2040,2040,2040,2040,0
20230727,144100,290195174,2040,2040,2040,2040,100
20230727,144000,289991174,2040,2045,2045,2040,139
20230727,143900,289707529,2040,2040,2040,2040,0
20230727,143800,289707529,2040,2040,2040,2040,0
20230727,143700,289707529,2040,2045,2045,2040,734
20230727,143600,288207914,2050,2050,2050,2050,0
20230727,143500,288207914,2050,2050,2050,2050,0
20230727,143400,288207914,2050,2050,2050,2050,10
20230727,143300,288187414,2045,2045,2045,2045,0
20230727,143200,288187414,2045,2045,2045,2045,1
20230727,143100,288185369,2045,2045,2045,2045,0
20230727,143000,288185369,2045,2045,2045,2045,21
20230727,142900,288142424,2040,2060,2060,2040,946
20230727,142800,286207194,2060,2060,2060,2060,47
20230727,142700,286110374,2060,2055,2060,2055,195
20230727,142600,285709249,2055,2055,2055,2055,198
20230727,142500,285302359,2055,2055,2055,2055,78
20230727,142400,285142069,2045,2045,2055,2045,182
20230727,142300,284769619,2040,2040,2040,2040,0
20230727,142200,284769619,2040,2040,2040,2040,0
20230727,142100,284769619,2040,2045,2045,2040,722
20230727,142000,283296134,2055,2045,2055,2045,65
20230727,141900,283162949,2055,2055,2055,2055,0
20230727,141800,283162949,2055,2055,2055,2055,111
20230727,141700,282934844,2050,2050,2050,2050,0
20230727,141600,282934844,2050,2050,2050,2050,937
20230727,141500,281013994,2050,2050,2050,2050,36
20230727,141400,280940194,2050,2050,2050,2050,212
20230727,141300,280505594,2055,2055,2055,2055,10
20230727,141200,280485044,2040,2045,2045,2040,722
20230727,141100,279011639,2040,2040,2040,2040,0
20230727,141000,279011639,2040,2045,2045,2040,149
20230727,140900,278707604,2040,2040,2040,2040,0
20230727,140800,278707604,2040,2040,2040,2040,0
20230727,140700,278707604,2040,2040,2040,2040,0
20230727,140600,278707604,2040,2040,2040,2040,0
20230727,140500,278707604,2040,2045,2045,2040,44
20230727,140400,278617814,2040,2040,2045,2040,861
20230727,140300,276861219,2055,2055,2055,2055,147
20230727,140200,276559134,2055,2055,2055,2055,2
20230727,140100,276555024,2055,2055,2055,2055,20
20230727,140000,276513924,2055,2040,2055,2040,326
20230727,135900,275844579,2055,2055,2055,2055,0
20230727,135800,275844579,2055,2055,2055,2055,40
20230727,135700,275762379,2040,2050,2050,2040,1914
20230727,135600,271849064,2045,2050,2050,2045,722
20230727,135500,270371969,2055,2055,2055,2050,7
20230727,135400,270357589,2055,2055,2055,2055,1
20230727,135300,270355534,2055,2055,2055,2055,0
20230727,135200,270355534,2055,2050,2055,2050,197
20230727,135100,269951679,2040,2040,2040,2040,0
20230727,135000,269951679,2040,2045,2045,2040,38
20230727,134900,269874029,2040,2040,2040,2040,0
20230727,134800,269874029,2040,2040,2040,2040,0
20230727,134700,269874029,2040,2045,2045,2040,722
20230727,134600,268401134,2045,2045,2045,2045,0
20230727,134500,268401134,2045,2045,2045,2045,81
20230727,134400,268235489,2050,2050,2050,2050,158
20230727,134300,267911589,2045,2045,2045,2045,600
20230727,134200,266684589,2040,2040,2040,2040,0
20230727,134100,266684589,2040,2040,2040,2040,0
20230727,134000,266684589,2040,2040,2040,2040,136
20230727,133900,266407149,2040,2050,2050,2040,722
20230727,133800,264928789,2050,2050,2050,2050,0
20230727,133700,264928789,2050,2050,2050,2050,520
20230727,133600,263862789,2050,2050,2050,2050,37
20230727,133500,263786939,2050,2055,2055,2050,143
20230727,133400,263493254,2055,2050,2055,2050,893
20230727,133300,261658484,2030,2030,2030,2030,0
20230727,133200,261658484,2030,2030,2030,2030,0
20230727,133100,261658484,2030,2030,2030,2030,722
20230727,133000,260192824,2030,2030,2030,2030,21
20230727,132900,260150194,2050,2050,2050,2050,41
20230727,132800,260066144,2030,2040,2040,2030,177
20230727,132700,259706814,2040,2040,2040,2040,0
20230727,132600,259706814,2040,2030,2040,2030,451
20230727,132500,258786844,2035,2035,2035,2035,104
20230727,132400,258575204,2035,2035,2035,2035,20
20230727,132300,258534504,2030,2030,2030,2030,0
20230727,132200,258534504,2030,2035,2035,2030,722
20230727,132100,257067204,2045,2045,2045,2045,1
20230727,132000,257065159,2030,2035,2035,2030,39
20230727,131900,256985984,2025,2025,2025,2025,0
20230727,131800,256985984,2025,2025,2025,2025,0
20230727,131700,256985984,2025,2025,2025,2025,0
20230727,131600,256985984,2025,2025,2025,2025,0
20230727,131500,256985984,2025,2025,2025,2025,0
20230727,131400,256985984,2025,2030,2030,2025,722
20230727,131300,255522664,2030,2035,2035,2030,518
20230727,131200,254468564,2035,2035,2035,2035,10
20230727,131100,254448214,2035,2035,2035,2035,0
20230727,131000,254448214,2035,2035,2035,2035,21
20230727,130900,254405479,2050,2050,2050,2050,0
20230727,130800,254405479,2050,2050,2050,2050,0
20230727,130700,254405479,2050,2050,2050,2050,0
20230727,130600,254405479,2050,2035,2050,2030,738
20230727,130500,252906854,2040,2050,2050,2040,160
20230727,130400,252579014,2050,2050,2050,2050,594
20230727,130300,251361314,2050,2050,2050,2050,444
20230727,130200,250451114,2025,2025,2025,2025,0
20230727,130100,250451114,2025,2025,2025,2025,0
20230727,130000,250451114,2025,2025,2025,2025,40
20230727,125900,250370114,2025,2025,2025,2025,0
20230727,125800,250370114,2025,2025,2025,2025,0
20230727,125700,250370114,2025,2030,2030,2025,722
20230727,125600,248906614,2030,2030,2030,2030,200
20230727,125500,248500614,2030,2030,2030,2030,26
20230727,125400,248447834,2030,2030,2030,2030,0
20230727,125300,248447834,2030,2030,2030,2030,0
20230727,125200,248447834,2030,2030,2030,2030,0
20230727,125100,248447834,2030,2030,2030,2030,0
20230727,125000,248447834,2030,2035,2035,2030,21
20230727,124900,248405119,2030,2035,2035,2030,722
20230727,124800,246939254,2045,2045,2045,2045,126
20230727,124700,246681584,2045,2045,2045,2045,220
20230727,124600,246231684,2045,2045,2045,2045,40
20230727,124500,246149884,2035,2035,2035,2035,44
20230727,124400,246060344,2035,2035,2035,2035,0
20230727,124300,246060344,2035,2035,2035,2035,0
20230727,124200,246060344,2035,2035,2035,2035,0
20230727,124100,246060344,2035,2035,2035,2035,723
20230727,124000,244589039,2035,2035,2035,2035,40
20230727,123900,244507639,2035,2035,2035,2035,1
20230727,123800,244505604,2035,2035,2035,2035,0
20230727,123700,244505604,2035,2035,2035,2035,0
20230727,123600,244505604,2035,2035,2035,2035,0
20230727,123500,244505604,2035,2035,2035,2035,0
20230727,123400,244505604,2035,2035,2035,2035,0
20230727,123300,244505604,2035,2035,2035,2035,12
20230727,123200,244481184,2030,2035,2035,2030,723
20230727,123100,243010384,2035,2035,2040,2035,596
20230727,123000,241797214,2030,2030,2030,2030,21
20230727,122900,241754584,2030,2030,2030,2030,100
20230727,122800,241551584,2030,2030,2030,2030,1
20230727,122700,241549554,2025,2025,2025,2025,0
20230727,122600,241549554,2025,2025,2025,2025,0
20230727,122500,241549554,2025,2025,2025,2025,0
20230727,122400,241549554,2025,2025,2025,2025,748
20230727,122300,240034854,2025,2025,2025,2025,500
20230727,122200,239022354,2025,2025,2025,2025,0
20230727,122100,239022354,2025,2025,2025,2025,134
20230727,122000,238751004,2025,2025,2025,2025,40
20230727,121900,238670004,2030,2030,2030,2030,0
20230727,121800,238670004,2030,2030,2030,2030,0
20230727,121700,238670004,2030,2030,2030,2030,389
20230727,121600,237880334,2030,2030,2030,2030,723
20230727,121500,236412644,2030,2030,2030,2030,0
20230727,121400,236412644,2030,2030,2030,2030,0
20230727,121300,236412644,2030,2030,2030,2030,796
20230727,121200,234796764,2035,2035,2035,2035,0
20230727,121100,234796764,2035,2030,2035,2030,292
20230727,121000,234203924,2035,2030,2035,2030,26
20230727,120900,234151124,2035,2035,2035,2035,300
20230727,120800,233540624,2030,2030,2030,2030,4
20230727,120700,233532504,2030,2030,2030,2030,1594
20230727,120600,230296684,2030,2030,2030,2030,122
20230727,120500,230049024,2030,2030,2030,2030,0
20230727,120400,230049024,2030,2030,2030,2030,0
20230727,120300,230049024,2030,2030,2030,2030,0
20230727,120200,230049024,2030,2030,2030,2030,0
20230727,120100,230049024,2030,2030,2030,2030,2
20230727,120000,230044964,2030,2030,2030,2030,40
20230727,115900,229963764,2030,2035,2035,2030,723
20230727,115800,228496064,2045,2045,2045,2045,0
20230727,115700,228496064,2045,2045,2045,2045,0
20230727,115600,228496064,2045,2045,2045,2045,1
20230727,115500,228494019,2035,2035,2035,2035,0
20230727,115400,228494019,2035,2035,2035,2035,54
20230727,115300,228384129,2040,2040,2040,2040,0
20230727,115200,228384129,2040,2040,2040,2040,66
20230727,115100,228249489,2045,2030,2045,2030,724
20230727,115000,226779754,2030,2030,2030,2030,22
20230727,114900,226735094,2050,2050,2050,2050,100
20230727,114800,226530094,2055,2055,2055,2055,0
20230727,114700,226530094,2055,2055,2055,2055,203
20230727,114600,226112929,2055,2055,2055,2055,0
20230727,114500,226112929,2055,2055,2055,2055,101
20230727,114400,225905374,2025,2030,2030,2025,100
20230727,114300,225702444,2025,2030,2030,2025,500
20230727,114200,224689454,2025,2040,2040,2025,2894
20230727,114100,218795379,2050,2050,2050,2050,1
20230727,114000,218793329,2070,2030,2070,2030,2014
20230727,113900,214652034,2030,2030,2030,2030,0
20230727,113800,214652034,2030,2030,2030,2030,250
20230727,113700,214144534,2030,2030,2045,2030,736
20230727,113600,212648384,2040,2040,2040,2040,20
20230727,113500,212607584,2030,2030,2030,2030,26
20230727,113400,212554804,2030,2030,2030,2030,723
20230727,113300,211087114,2030,2030,2030,2030,0
20230727,113200,211087114,2030,2030,2030,2030,43
20230727,113100,210999824,2030,2030,2030,2030,0
20230727,113000,210999824,2030,2030,2030,2030,22
20230727,112900,210955164,2040,2040,2040,2040,0
20230727,112800,210955164,2040,2040,2040,2040,0
20230727,112700,210955164,2040,2040,2040,2040,0
20230727,112600,210955164,2040,2030,2040,2030,1520
20230727,112500,207861594,2030,2030,2030,2030,194
20230727,112400,207467774,2035,2035,2035,2035,20
20230727,112300,207427074,2035,2035,2035,2035,43
20230727,112200,207339569,2030,2030,2030,2030,140
20230727,112100,207055369,2050,2050,2050,2050,4
20230727,112000,207047169,2050,2035,2050,2030,43
20230727,111900,206959744,2035,2035,2035,2035,0
20230727,111800,206959744,2035,2035,2035,2035,492
20230727,111700,205958524,2035,2040,2040,2035,723
20230727,111600,204486909,2050,2045,2050,2045,314
20230727,111500,203844704,2045,2045,2045,2045,44
20230727,111400,203754724,2045,2045,2045,2045,111
20230727,111300,203527729,2050,2050,2050,2050,100
20230727,111200,203322729,2040,2040,2040,2040,0
20230727,111100,203322729,2040,2040,2040,2040,0
20230727,111000,203322729,2040,2040,2040,2040,27
20230727,110900,203267649,2055,2035,2055,2035,726
20230727,110800,201790189,2040,2040,2040,2040,0
20230727,110700,201790189,2040,2040,2040,2040,300
20230727,110600,201178189,2060,2060,2060,2060,0
20230727,110500,201178189,2060,2060,2060,2060,0
20230727,110400,201178189,2060,2060,2060,2060,520
20230727,110300,200106989,2060,2060,2060,2060,486
20230727,110200,199105829,2055,2055,2060,2055,747
20230727,110100,197570739,2050,2045,2050,2040,913
20230727,110000,195705904,2050,2045,2050,2045,122
20230727,105900,195456264,2045,2045,2045,2045,310
20230727,105800,194822314,2045,2045,2045,2045,10
20230727,105700,194801864,2045,2045,2045,2045,0
20230727,105600,194801864,2045,2045,2045,2045,0
20230727,105500,194801864,2045,2040,2045,2040,937
20230727,105400,192887694,2030,2030,2030,2030,500
20230727,105300,191872694,2040,2040,2040,2040,101
20230727,105200,191666654,2030,2030,2030,2030,723
20230727,105100,190198964,2045,2040,2045,2030,114
20230727,105000,189966454,2045,2035,2045,2030,52
20230727,104900,189860389,2040,2040,2040,2040,535
20230727,104800,188768989,2040,2040,2040,2040,444
20230727,104700,187863229,2045,2045,2045,2045,0
20230727,104600,187863229,2045,2045,2045,2045,0
20230727,104500,187863229,2045,2045,2045,2045,14
20230727,104400,187834599,2045,2040,2045,2035,724
20230727,104300,186360944,2045,2045,2045,2045,58
20230727,104200,186242334,2045,2045,2045,2045,18
20230727,104100,186205524,2045,2045,2045,2045,1
20230727,104000,186203479,2040,2040,2040,2040,40
20230727,103900,186121879,2040,2040,2040,2040,2
20230727,103800,186117799,2035,2035,2035,2035,0
20230727,103700,186117799,2035,2035,2035,2035,0
20230727,103600,186117799,2035,2035,2035,2035,723
20230727,103500,184646494,2050,2050,2050,2050,4113
20230727,103400,176214844,2050,2050,2050,2030,62
20230727,103300,176088944,2030,2045,2045,2030,510
20230727,103200,175053629,2030,2040,2050,2030,436
20230727,103100,174167189,2045,2045,2045,2045,49
20230727,103000,174066984,2050,2040,2050,2030,699
20230727,102900,172643824,2050,2050,2050,2050,0
20230727,102800,172643824,2050,2050,2050,2040,514
20230727,102700,171590244,2050,2050,2050,2050,1251
20230727,102600,169025694,2050,2050,2050,2050,146
20230727,102500,168726394,2050,2045,2050,2045,470
20230727,102400,167763184,2050,2040,2050,2030,902
20230727,102300,165927719,2045,2045,2050,2045,5436
20230727,102200,154808354,2035,2040,2040,2035,2633
20230727,102100,149437269,2025,2030,2035,2025,2570
20230727,102000,144208829,2030,2030,2030,2030,533
20230727,101900,143126839,2035,2030,2035,2030,84
20230727,101800,142956279,2020,2020,2020,2020,714
20230727,101700,141513999,2030,2030,2030,2030,200
20230727,101600,141107999,2030,2030,2030,2030,1
20230727,101500,141105969,2020,2020,2020,2020,27
20230727,101400,141051429,2030,2025,2030,2025,26
20230727,101300,140998774,2030,2030,2030,2030,40
20230727,101200,140917574,2030,2030,2035,2020,884
20230727,101100,139127644,2030,2030,2030,2030,1954
20230727,101000,135161024,2030,2020,2030,2020,23
20230727,100900,135114554,2030,2030,2030,2030,86
20230727,100800,134939974,2030,2025,2030,2025,1983
20230727,100700,130924394,2025,2025,2025,2025,1
20230727,100600,130922369,2025,2015,2025,2015,790
20230727,100500,129329904,2025,2015,2025,2015,56
20230727,100400,129216994,2025,2025,2025,2020,77
20230727,100300,129061379,2025,2025,2025,2020,131
20230727,100200,128796499,2025,2025,2025,2025,0
20230727,100100,128796499,2025,2025,2025,2025,0
20230727,100000,128796499,2025,2015,2025,2015,719
20230727,095900,127347684,2025,2025,2025,2025,15
20230727,095800,127317309,2025,2025,2025,2025,1
20230727,095700,127315284,2015,2025,2025,2015,819
20230727,095600,125658749,2020,2020,2020,2020,2
20230727,095500,125654709,2020,2020,2020,2020,1566
20230727,095400,122491389,2020,2010,2020,2010,798
20230727,095300,120886399,2010,2020,2020,2010,107
20230727,095200,120670829,2020,2010,2020,2010,201
20230727,095100,120266809,2020,2010,2020,2010,25
20230727,095000,120216319,2010,2010,2010,2010,22
20230727,094900,120172099,2015,2010,2015,2010,70
20230727,094800,120031084,2010,2010,2010,2010,677
20230727,094700,118670314,2015,2015,2015,2015,590
20230727,094600,117481464,2015,2015,2015,2015,0
20230727,094500,117481464,2015,2015,2015,2015,0
20230727,094400,117481464,2015,2015,2015,2015,16
20230727,094300,117449224,2015,2010,2015,2010,148
20230727,094200,117151739,2010,2010,2010,2010,2036
20230727,094100,113059379,2010,2015,2015,2010,626
20230727,094000,111801064,2010,2010,2010,2010,40
20230727,093900,111720664,2015,2015,2015,2015,516
20230727,093800,110680924,2015,2015,2015,2010,702
20230727,093700,109267914,2015,2015,2015,2010,102
20230727,093600,109062884,2015,2005,2015,2005,779
20230727,093500,107500969,2015,2020,2020,2005,211
20230727,093400,107077679,2020,2015,2020,2015,249
20230727,093300,106575939,2015,2015,2015,2015,300
20230727,093200,105971439,2015,2015,2015,2015,1
20230727,093100,105969424,2010,2015,2015,2010,32
20230727,093000,105904949,2015,2005,2015,2000,819
20230727,092900,104264719,2010,2010,2010,2005,33
20230727,092800,104198474,2010,2005,2015,1999,3608
20230727,092700,96949526,2005,2005,2010,2005,295
20230727,092600,96358046,2005,2005,2010,2005,63
20230727,092500,96231716,2005,1990,2005,1990,9128
20230727,092400,78048139,1990,1990,1990,1981,108
20230727,092300,77833237,1990,1990,1990,1980,645
20230727,092200,76556117,1980,1990,1990,1980,48
20230727,092100,76460657,1990,1990,1990,1979,942
20230727,092000,74595308,1990,1979,1990,1979,41
20230727,091900,74514158,1990,1990,1990,1990,2
20230727,091800,74510178,1990,1990,1990,1990,0
20230727,091700,74510178,1990,1990,1990,1990,35
20230727,091600,74440528,1991,1990,1991,1977,1194
20230727,091500,72072322,1990,1989,1990,1989,602
20230727,091400,70874421,1989,1985,1989,1972,2551
20230727,091300,65833586,1985,1975,1985,1972,787
20230727,091200,64279254,1989,1987,1989,1974,927
20230727,091100,62439839,1988,1988,1988,1988,0
20230727,091000,62439839,1988,1990,1991,1971,442
20230727,090900,61567729,1971,1972,1992,1971,2014
20230727,090800,57593348,1988,1972,1988,1971,2544
20230727,090700,52577857,1975,1990,1992,1975,182
20230727,090600,52217613,1993,1978,1993,1972,85
20230727,090500,52048307,1994,1992,1995,1986,2155
20230727,090400,47755361,1992,1988,1992,1988,1021
20230727,090300,45723951,1987,1977,1987,1970,1772
20230727,090200,42216510,1981,1967,1981,1967,1392
20230727,090100,39471436,1948,1959,1968,1948,4028
20230727,090000,31573053,1956,1945,1956,1945,16222