stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,203100,2656506350,8650,8650,8650,8650,3356
20230727,203000,2656506350,8650,8650,8650,8650,0
20230727,202900,2656506350,8650,8650,8650,8650,0
20230727,202800,2656506350,8650,8650,8650,8650,0
20230727,202700,2656506350,8650,8650,8650,8650,0
20230727,202600,2656506350,8650,8650,8650,8650,0
20230727,202500,2656506350,8650,8650,8650,8650,0
20230727,202400,2656506350,8650,8650,8650,8650,0
20230727,202300,2656506350,8650,8650,8650,8650,0
20230727,202200,2656506350,8650,8650,8650,8650,0
20230727,202100,2656506350,8650,8650,8650,8650,0
20230727,202000,2656506350,8650,8650,8650,8650,0
20230727,201900,2656506350,8650,8650,8650,8650,0
20230727,201800,2656506350,8650,8650,8650,8650,0
20230727,201700,2656506350,8650,8650,8650,8650,0
20230727,201600,2656506350,8650,8650,8650,8650,0
20230727,201500,2656506350,8650,8650,8650,8650,0
20230727,201400,2656506350,8650,8650,8650,8650,0
20230727,201300,2656506350,8650,8650,8650,8650,0
20230727,201200,2656506350,8650,8650,8650,8650,0
20230727,201100,2656506350,8650,8650,8650,8650,0
20230727,201000,2656506350,8650,8650,8650,8650,0
20230727,200900,2656506350,8650,8650,8650,8650,0
20230727,200800,2656506350,8650,8650,8650,8650,0
20230727,200700,2656506350,8650,8650,8650,8650,0
20230727,200600,2656506350,8650,8650,8650,8650,0
20230727,200500,2656506350,8650,8650,8650,8650,0
20230727,200400,2656506350,8650,8650,8650,8650,0
20230727,200300,2656506350,8650,8650,8650,8650,0
20230727,200200,2656506350,8650,8650,8650,8650,0
20230727,200100,2656506350,8650,8650,8650,8650,3356
20230727,200000,2656506350,8650,8650,8650,8650,0
20230727,195900,2656506350,8650,8650,8650,8650,0
20230727,195800,2656506350,8650,8650,8650,8650,0
20230727,195700,2656506350,8650,8650,8650,8650,0
20230727,195600,2656506350,8650,8650,8650,8650,0
20230727,195500,2656506350,8650,8650,8650,8650,0
20230727,195400,2656506350,8650,8650,8650,8650,0
20230727,195300,2656506350,8650,8650,8650,8650,0
20230727,195200,2656506350,8650,8650,8650,8650,0
20230727,195100,2656506350,8650,8650,8650,8650,0
20230727,195000,2656506350,8650,8650,8650,8650,0
20230727,194900,2656506350,8650,8650,8650,8650,0
20230727,194800,2656506350,8650,8650,8650,8650,0
20230727,194700,2656506350,8650,8650,8650,8650,0
20230727,194600,2656506350,8650,8650,8650,8650,0
20230727,194500,2656506350,8650,8650,8650,8650,0
20230727,194400,2656506350,8650,8650,8650,8650,0
20230727,194300,2656506350,8650,8650,8650,8650,0
20230727,194200,2656506350,8650,8650,8650,8650,0
20230727,194100,2656506350,8650,8650,8650,8650,0
20230727,194000,2656506350,8650,8650,8650,8650,0
20230727,193900,2656506350,8650,8650,8650,8650,0
20230727,193800,2656506350,8650,8650,8650,8650,0
20230727,193700,2656506350,8650,8650,8650,8650,0
20230727,193600,2656506350,8650,8650,8650,8650,0
20230727,193500,2656506350,8650,8650,8650,8650,0
20230727,193400,2656506350,8650,8650,8650,8650,0
20230727,193300,2656506350,8650,8650,8650,8650,0
20230727,193200,2656506350,8650,8650,8650,8650,0
20230727,193100,2656506350,8650,8650,8650,8650,3356
20230727,193000,2656506350,8650,8650,8650,8650,0
20230727,192900,2656506350,8650,8650,8650,8650,0
20230727,192800,2656506350,8650,8650,8650,8650,0
20230727,192700,2656506350,8650,8650,8650,8650,0
20230727,192600,2656506350,8650,8650,8650,8650,0
20230727,192500,2656506350,8650,8650,8650,8650,0
20230727,192400,2656506350,8650,8650,8650,8650,0
20230727,192300,2656506350,8650,8650,8650,8650,0
20230727,192200,2656506350,8650,8650,8650,8650,0
20230727,192100,2656506350,8650,8650,8650,8650,0
20230727,192000,2656506350,8650,8650,8650,8650,0
20230727,191900,2656506350,8650,8650,8650,8650,0
20230727,191800,2656506350,8650,8650,8650,8650,0
20230727,191700,2656506350,8650,8650,8650,8650,0
20230727,191600,2656506350,8650,8650,8650,8650,0
20230727,191500,2656506350,8650,8650,8650,8650,0
20230727,191400,2656506350,8650,8650,8650,8650,0
20230727,191300,2656506350,8650,8650,8650,8650,0
20230727,191200,2656506350,8650,8650,8650,8650,0
20230727,191100,2656506350,8650,8650,8650,8650,0
20230727,191000,2656506350,8650,8650,8650,8650,0
20230727,190900,2656506350,8650,8650,8650,8650,0
20230727,190800,2656506350,8650,8650,8650,8650,0
20230727,190700,2656506350,8650,8650,8650,8650,0
20230727,190600,2656506350,8650,8650,8650,8650,0
20230727,190500,2656506350,8650,8650,8650,8650,0
20230727,190400,2656506350,8650,8650,8650,8650,0
20230727,190300,2656506350,8650,8650,8650,8650,0
20230727,190200,2656506350,8650,8650,8650,8650,0
20230727,190100,2656506350,8650,8650,8650,8650,3356
20230727,190000,2656506350,8650,8650,8650,8650,0
20230727,185900,2656506350,8650,8650,8650,8650,0
20230727,185800,2656506350,8650,8650,8650,8650,0
20230727,185700,2656506350,8650,8650,8650,8650,0
20230727,185600,2656506350,8650,8650,8650,8650,0
20230727,185500,2656506350,8650,8650,8650,8650,0
20230727,185400,2656506350,8650,8650,8650,8650,0
20230727,185300,2656506350,8650,8650,8650,8650,0
20230727,185200,2656506350,8650,8650,8650,8650,0
20230727,185100,2656506350,8650,8650,8650,8650,0
20230727,185000,2656506350,8650,8650,8650,8650,0
20230727,184900,2656506350,8650,8650,8650,8650,0
20230727,184800,2656506350,8650,8650,8650,8650,0
20230727,184700,2656506350,8650,8650,8650,8650,0
20230727,184600,2656506350,8650,8650,8650,8650,0
20230727,184500,2656506350,8650,8650,8650,8650,0
20230727,184400,2656506350,8650,8650,8650,8650,0
20230727,184300,2656506350,8650,8650,8650,8650,0
20230727,184200,2656506350,8650,8650,8650,8650,0
20230727,184100,2656506350,8650,8650,8650,8650,0
20230727,184000,2656506350,8650,8650,8650,8650,0
20230727,183900,2656506350,8650,8650,8650,8650,0
20230727,183800,2656506350,8650,8650,8650,8650,0
20230727,183700,2656506350,8650,8650,8650,8650,0
20230727,183600,2656506350,8650,8650,8650,8650,0
20230727,183500,2656506350,8650,8650,8650,8650,0
20230727,183400,2656506350,8650,8650,8650,8650,0
20230727,183300,2656506350,8650,8650,8650,8650,0
20230727,183200,2656506350,8650,8650,8650,8650,0
20230727,183100,2656506350,8650,8650,8650,8650,3356
20230727,183000,2656506350,8650,8650,8650,8650,0
20230727,182900,2656506350,8650,8650,8650,8650,0
20230727,182800,2656506350,8650,8650,8650,8650,0
20230727,182700,2656506350,8650,8650,8650,8650,0
20230727,182600,2656506350,8650,8650,8650,8650,0
20230727,182500,2656506350,8650,8650,8650,8650,0
20230727,182400,2656506350,8650,8650,8650,8650,0
20230727,182300,2656506350,8650,8650,8650,8650,0
20230727,182200,2656506350,8650,8650,8650,8650,0
20230727,182100,2656506350,8650,8650,8650,8650,0
20230727,182000,2656506350,8650,8650,8650,8650,0
20230727,181900,2656506350,8650,8650,8650,8650,0
20230727,181800,2656506350,8650,8650,8650,8650,0
20230727,181700,2656506350,8650,8650,8650,8650,0
20230727,181600,2656506350,8650,8650,8650,8650,0
20230727,181500,2656506350,8650,8650,8650,8650,0
20230727,181400,2656506350,8650,8650,8650,8650,0
20230727,181300,2656506350,8650,8650,8650,8650,0
20230727,181200,2656506350,8650,8650,8650,8650,0
20230727,181100,2656506350,8650,8650,8650,8650,0
20230727,181000,2656506350,8650,8650,8650,8650,0
20230727,180900,2656506350,8650,8650,8650,8650,0
20230727,180800,2656506350,8650,8650,8650,8650,0
20230727,180700,2656506350,8650,8650,8650,8650,0
20230727,180600,2656506350,8650,8650,8650,8650,0
20230727,180500,2656506350,8650,8650,8650,8650,0
20230727,180400,2656506350,8650,8650,8650,8650,0
20230727,180300,2656506350,8650,8650,8650,8650,0
20230727,180200,2656506350,8650,8650,8650,8650,0
20230727,180100,2656506350,8650,8650,8650,8650,3356
20230727,180000,2656506350,8650,8650,8650,8650,0
20230727,175900,2656506350,8650,8650,8650,8650,0
20230727,175800,2656506350,8650,8650,8650,8650,0
20230727,175700,2656506350,8650,8650,8650,8650,0
20230727,175600,2656506350,8650,8650,8650,8650,0
20230727,175500,2656506350,8650,8650,8650,8650,0
20230727,175400,2656506350,8650,8650,8650,8650,0
20230727,175300,2656506350,8650,8650,8650,8650,0
20230727,175200,2656506350,8650,8650,8650,8650,0
20230727,175100,2656506350,8650,8650,8650,8650,0
20230727,175000,2656506350,8650,8650,8650,8650,0
20230727,174900,2656506350,8650,8650,8650,8650,0
20230727,174800,2656506350,8650,8650,8650,8650,0
20230727,174700,2656506350,8650,8650,8650,8650,0
20230727,174600,2656506350,8650,8650,8650,8650,0
20230727,174500,2656506350,8650,8650,8650,8650,0
20230727,174400,2656506350,8650,8650,8650,8650,0
20230727,174300,2656506350,8650,8650,8650,8650,0
20230727,174200,2656506350,8650,8650,8650,8650,0
20230727,174100,2656506350,8650,8650,8650,8650,0
20230727,174000,2656506350,8650,8650,8650,8650,0
20230727,173900,2656506350,8650,8650,8650,8650,0
20230727,173800,2656506350,8650,8650,8650,8650,0
20230727,173700,2656506350,8650,8650,8650,8650,0
20230727,173600,2656506350,8650,8650,8650,8650,0
20230727,173500,2656506350,8650,8650,8650,8650,0
20230727,173400,2656506350,8650,8650,8650,8650,0
20230727,173300,2656506350,8650,8650,8650,8650,0
20230727,173200,2656506350,8650,8650,8650,8650,0
20230727,173100,2656506350,8650,8650,8650,8650,3356
20230727,173000,2656506350,8650,8650,8650,8650,0
20230727,172900,2656506350,8650,8650,8650,8650,0
20230727,172800,2656506350,8650,8650,8650,8650,0
20230727,172700,2656506350,8650,8650,8650,8650,0
20230727,172600,2656506350,8650,8650,8650,8650,0
20230727,172500,2656506350,8650,8650,8650,8650,0
20230727,172400,2656506350,8650,8650,8650,8650,0
20230727,172300,2656506350,8650,8650,8650,8650,0
20230727,172200,2656506350,8650,8650,8650,8650,0
20230727,172100,2656506350,8650,8650,8650,8650,0
20230727,172000,2656506350,8650,8650,8650,8650,0
20230727,171900,2656506350,8650,8650,8650,8650,0
20230727,171800,2656506350,8650,8650,8650,8650,0
20230727,171700,2656506350,8650,8650,8650,8650,0
20230727,171600,2656506350,8650,8650,8650,8650,0
20230727,171500,2656506350,8650,8650,8650,8650,0
20230727,171400,2656506350,8650,8650,8650,8650,0
20230727,171300,2656506350,8650,8650,8650,8650,0
20230727,171200,2656506350,8650,8650,8650,8650,0
20230727,171100,2656506350,8650,8650,8650,8650,0
20230727,171000,2656506350,8650,8650,8650,8650,0
20230727,170900,2656506350,8650,8650,8650,8650,0
20230727,170800,2656506350,8650,8650,8650,8650,0
20230727,170700,2656506350,8650,8650,8650,8650,0
20230727,170600,2656506350,8650,8650,8650,8650,0
20230727,170500,2656506350,8650,8650,8650,8650,0
20230727,170400,2656506350,8650,8650,8650,8650,0
20230727,170300,2656506350,8650,8650,8650,8650,0
20230727,170200,2656506350,8650,8650,8650,8650,0
20230727,170100,2656506350,8650,8650,8650,8650,3356
20230727,170000,2656506350,8650,8650,8650,8650,0
20230727,165900,2656506350,8650,8650,8650,8650,0
20230727,165800,2656506350,8650,8650,8650,8650,0
20230727,165700,2656506350,8650,8650,8650,8650,0
20230727,165600,2656506350,8650,8650,8650,8650,0
20230727,165500,2656506350,8650,8650,8650,8650,0
20230727,165400,2656506350,8650,8650,8650,8650,0
20230727,165300,2656506350,8650,8650,8650,8650,0
20230727,165200,2656506350,8650,8650,8650,8650,0
20230727,165100,2656506350,8650,8650,8650,8650,0
20230727,165000,2656506350,8650,8650,8650,8650,0
20230727,164900,2656506350,8650,8650,8650,8650,0
20230727,164800,2656506350,8650,8650,8650,8650,0
20230727,164700,2656506350,8650,8650,8650,8650,0
20230727,164600,2656506350,8650,8650,8650,8650,0
20230727,164500,2656506350,8650,8650,8650,8650,0
20230727,164400,2656506350,8650,8650,8650,8650,0
20230727,164300,2656506350,8650,8650,8650,8650,0
20230727,164200,2656506350,8650,8650,8650,8650,0
20230727,164100,2656506350,8650,8650,8650,8650,0
20230727,164000,2656506350,8650,8650,8650,8650,0
20230727,163900,2656506350,8650,8650,8650,8650,0
20230727,163800,2656506350,8650,8650,8650,8650,0
20230727,163700,2656506350,8650,8650,8650,8650,0
20230727,163600,2656506350,8650,8650,8650,8650,0
20230727,163500,2656506350,8650,8650,8650,8650,0
20230727,163400,2656506350,8650,8650,8650,8650,0
20230727,163300,2656506350,8650,8650,8650,8650,0
20230727,163200,2656506350,8650,8650,8650,8650,0
20230727,163100,2656506350,8650,8650,8650,8650,3356
20230727,163000,2656506350,8650,8650,8650,8650,0
20230727,162900,2656506350,8650,8650,8650,8650,0
20230727,162800,2656506350,8650,8650,8650,8650,0
20230727,162700,2656506350,8650,8650,8650,8650,0
20230727,162600,2656506350,8650,8650,8650,8650,0
20230727,162500,2656506350,8650,8650,8650,8650,0
20230727,162400,2656506350,8650,8650,8650,8650,0
20230727,162300,2656506350,8650,8650,8650,8650,0
20230727,162200,2656506350,8650,8650,8650,8650,0
20230727,162100,2656506350,8650,8650,8650,8650,0
20230727,162000,2656506350,8650,8650,8650,8650,0
20230727,161900,2656506350,8650,8650,8650,8650,0
20230727,161800,2656506350,8650,8650,8650,8650,0
20230727,161700,2656506350,8650,8650,8650,8650,0
20230727,161600,2656506350,8650,8650,8650,8650,0
20230727,161500,2656506350,8650,8650,8650,8650,0
20230727,161400,2656506350,8650,8650,8650,8650,0
20230727,161300,2656506350,8650,8650,8650,8650,0
20230727,161200,2656506350,8650,8650,8650,8650,0
20230727,161100,2656506350,8650,8650,8650,8650,0
20230727,161000,2656506350,8650,8650,8650,8650,0
20230727,160900,2656506350,8650,8650,8650,8650,0
20230727,160800,2656506350,8650,8650,8650,8650,0
20230727,160700,2656506350,8650,8650,8650,8650,0
20230727,160600,2656506350,8650,8650,8650,8650,0
20230727,160500,2656506350,8650,8650,8650,8650,0
20230727,160400,2656506350,8650,8650,8650,8650,0
20230727,160300,2656506350,8650,8650,8650,8650,0
20230727,160200,2656506350,8650,8650,8650,8650,0
20230727,160100,2656506350,8650,8650,8650,8650,3356
20230727,160000,2656506350,8650,8650,8650,8650,0
20230727,155900,2656506350,8650,8650,8650,8650,0
20230727,155800,2656506350,8650,8650,8650,8650,0
20230727,155700,2656506350,8650,8650,8650,8650,0
20230727,155600,2656506350,8650,8650,8650,8650,0
20230727,155500,2656506350,8650,8650,8650,8650,0
20230727,155400,2656506350,8650,8650,8650,8650,0
20230727,155300,2656506350,8650,8650,8650,8650,0
20230727,155200,2656506350,8650,8650,8650,8650,0
20230727,155100,2656506350,8650,8650,8650,8650,0
20230727,155000,2656506350,8650,8650,8650,8650,0
20230727,154900,2656506350,8650,8650,8650,8650,0
20230727,154800,2656506350,8650,8650,8650,8650,0
20230727,154700,2656506350,8650,8650,8650,8650,0
20230727,154600,2656506350,8650,8650,8650,8650,0
20230727,154500,2656506350,8650,8650,8650,8650,0
20230727,154400,2656506350,8650,8650,8650,8650,0
20230727,154300,2656506350,8650,8650,8650,8650,0
20230727,154200,2656506350,8650,8650,8650,8650,0
20230727,154100,2656506350,8650,8650,8650,8650,0
20230727,154000,2656506350,8650,8650,8650,8650,0
20230727,153900,2656506350,8650,8650,8650,8650,0
20230727,153800,2656506350,8650,8650,8650,8650,0
20230727,153700,2656506350,8650,8650,8650,8650,0
20230727,153600,2656506350,8650,8650,8650,8650,0
20230727,153500,2656506350,8650,8650,8650,8650,0
20230727,153400,2656506350,8650,8650,8650,8650,0
20230727,153300,2656506350,8650,8650,8650,8650,0
20230727,153200,2656506350,8650,8650,8650,8650,0
20230727,153100,2656506350,8650,8650,8650,8650,3356
20230727,153000,2656506350,8650,8650,8650,8650,3356
20230727,152900,2627476950,8650,8650,8650,8650,0
20230727,152800,2627476950,8650,8650,8650,8650,0
20230727,152700,2627476950,8650,8650,8650,8650,0
20230727,152600,2627476950,8650,8650,8650,8650,0
20230727,152500,2627476950,8650,8650,8650,8650,0
20230727,152400,2627476950,8650,8650,8650,8650,0
20230727,152300,2627476950,8650,8650,8650,8650,0
20230727,152200,2627476950,8650,8650,8650,8650,0
20230727,152100,2627476950,8650,8650,8650,8650,0
20230727,152000,2627476950,8650,8650,8650,8650,0
20230727,151900,2627476950,8650,8680,8680,8650,650
20230727,151800,2621847270,8670,8680,8680,8670,131
20230727,151700,2620711490,8670,8690,8690,8670,1136
20230727,151600,2610854530,8690,8690,8690,8670,232
20230727,151500,2608838490,8690,8650,8690,8640,2250
20230727,151400,2589377620,8640,8650,8650,8640,1469
20230727,151300,2576684570,8640,8650,8650,8640,25
20230727,151200,2576468420,8650,8640,8650,8630,135
20230727,151100,2575302950,8640,8640,8640,8640,297
20230727,151000,2572736870,8630,8630,8640,8630,184
20230727,150900,2571148240,8640,8650,8650,8640,914
20230727,150800,2563251070,8650,8650,8650,8640,435
20230727,150700,2559491320,8650,8660,8710,8640,1538
20230727,150600,2546103780,8640,8660,8660,8640,1064
20230727,150500,2536902700,8660,8670,8670,8660,365
20230727,150400,2533740700,8670,8680,8680,8670,374
20230727,150300,2530497860,8680,8670,8680,8650,1565
20230727,150200,2516930590,8670,8680,8680,8670,46
20230727,150100,2516531400,8720,8720,8720,8720,1
20230727,150000,2516522680,8660,8650,8670,8640,1670
20230727,145900,2502079090,8660,8730,8730,8660,9382
20230727,145800,2420788090,8730,8750,8750,8730,611
20230727,145700,2415453450,8750,8770,8780,8750,2709
20230727,145600,2391725550,8770,8760,8770,8760,137
20230727,145500,2390525270,8770,8770,8770,8760,66
20230727,145400,2389946900,8770,8760,8770,8760,54
20230727,145300,2389473420,8760,8770,8770,8760,238
20230727,145200,2387388340,8770,8770,8770,8770,38
20230727,145100,2387055080,8770,8760,8770,8750,1157
20230727,145000,2376920070,8770,8770,8770,8770,5
20230727,144900,2376876220,8770,8720,8770,8720,605
20230727,144800,2371592140,8710,8720,8720,8700,2692
20230727,144700,2348155210,8730,8760,8760,8720,101
20230727,144600,2347272390,8760,8770,8770,8760,34
20230727,144500,2346974430,8740,8750,8750,8740,236
20230727,144400,2344909770,8770,8770,8770,8770,50
20230727,144300,2344471270,8780,8780,8780,8770,343
20230727,144200,2341462850,8780,8780,8780,8780,23
20230727,144100,2341260910,8780,8760,8780,8760,1698
20230727,144000,2326373820,8710,8720,8730,8710,925
20230727,143900,2318313120,8710,8760,8770,8710,550
20230727,143800,2313512120,8760,8750,8770,8740,193
20230727,143700,2311825070,8770,8740,8770,8740,36
20230727,143600,2311509770,8730,8720,8740,8710,734
20230727,143500,2305108100,8720,8710,8720,8710,347
20230727,143400,2302084150,8710,8730,8730,8710,450
20230727,143300,2298158650,8710,8750,8750,8710,656
20230727,143200,2292434480,8750,8760,8760,8750,116
20230727,143100,2291419300,8760,8750,8760,8750,162
20230727,143000,2290000560,8750,8750,8750,8750,241
20230727,142900,2287891810,8750,8750,8750,8750,21
20230727,142800,2287708060,8720,8720,8720,8720,225
20230727,142700,2285746060,8720,8720,8760,8720,161
20230727,142600,2284338630,8700,8740,8740,8700,1216
20230727,142500,2273747580,8740,8740,8740,8740,13
20230727,142400,2273633960,8740,8740,8760,8740,51
20230727,142300,2273187390,8710,8740,8740,8700,859
20230727,142200,2265699840,8750,8760,8760,8750,88
20230727,142100,2264929630,8770,8760,8770,8760,121
20230727,142000,2263869560,8760,8760,8760,8760,182
20230727,141900,2262275240,8760,8760,8760,8760,11
20230727,141800,2262178880,8760,8760,8760,8760,325
20230727,141700,2259331880,8760,8760,8760,8760,21
20230727,141600,2259147920,8760,8770,8770,8760,886
20230727,141500,2251386290,8770,8780,8780,8770,109
20230727,141400,2250430050,8780,8780,8780,8780,10
20230727,141300,2250342250,8790,8790,8790,8790,11
20230727,141200,2250245560,8790,8790,8790,8780,153
20230727,141100,2248902020,8790,8780,8790,8780,247
20230727,141000,2246733090,8780,8770,8780,8770,600
20230727,140900,2241470940,8770,8780,8780,8770,120
20230727,140800,2240418350,8790,8790,8800,8790,287
20230727,140700,2237895510,8780,8800,8800,8780,391
20230727,140600,2234460070,8800,8790,8800,8790,43
20230727,140500,2234081750,8790,8790,8790,8790,366
20230727,140400,2230864610,8790,8780,8790,8780,185
20230727,140300,2229239610,8780,8790,8790,8780,318
20230727,140200,2226447470,8790,8790,8790,8790,21
20230727,140100,2226262880,8790,8790,8790,8790,29
20230727,140000,2226007970,8780,8780,8780,8770,27
20230727,135900,2225770940,8780,8790,8790,8780,18
20230727,135800,2225612790,8780,8780,8780,8780,7
20230727,135700,2225551330,8780,8770,8780,8770,59
20230727,135600,2225033770,8770,8770,8770,8770,262
20230727,135500,2222736030,8770,8780,8780,8770,11
20230727,135400,2222639460,8780,8780,8780,8780,15
20230727,135300,2222507760,8770,8770,8770,8770,118
20230727,135200,2221472900,8770,8770,8780,8770,395
20230727,135100,2218007750,8780,8780,8780,8780,15
20230727,135000,2217876050,8790,8790,8790,8790,0
20230727,134900,2217876050,8790,8790,8790,8770,176
20230727,134800,2216329310,8780,8790,8790,8780,68
20230727,134700,2215732240,8790,8790,8790,8790,152
20230727,134600,2214396160,8800,8790,8800,8790,10
20230727,134500,2214308170,8800,8790,8800,8790,495
20230727,134400,2209954680,8790,8790,8790,8790,50
20230727,134300,2209515180,8800,8800,8800,8800,0
20230727,134200,2209515180,8800,8770,8800,8770,766
20230727,134100,2202791120,8770,8760,8770,8760,919
20230727,134000,2194733850,8760,8720,8760,8720,482
20230727,133900,2190512490,8710,8720,8720,8710,716
20230727,133800,2184275590,8720,8710,8720,8710,60
20230727,133700,2183752890,8720,8720,8720,8720,3
20230727,133600,2183726730,8730,8760,8760,8730,280
20230727,133500,2181278920,8760,8760,8760,8760,20
20230727,133400,2181103720,8760,8750,8760,8750,2659
20230727,133300,2157836420,8750,8770,8770,8750,219
20230727,133200,2155919770,8770,8770,8770,8770,120
20230727,133100,2154867370,8780,8780,8780,8770,1490
20230727,133000,2141794740,8780,8770,8780,8770,522
20230727,132900,2137211810,8770,8750,8770,8750,2783
20230727,132800,2112813860,8750,8750,8750,8750,581
20230727,132700,2107730110,8750,8740,8750,8740,135
20230727,132600,2106549010,8740,8730,8740,8730,160
20230727,132500,2105150710,8720,8740,8740,8720,272
20230727,132400,2102778630,8740,8740,8740,8740,5
20230727,132300,2102734930,8740,8740,8740,8740,41
20230727,132200,2102376590,8740,8740,8740,8740,2
20230727,132100,2102359110,8730,8730,8740,8730,317
20230727,132000,2099591220,8720,8720,8720,8720,10
20230727,131900,2099504020,8720,8720,8720,8720,1
20230727,131800,2099495300,8720,8720,8720,8720,30
20230727,131700,2099233700,8710,8710,8710,8710,0
20230727,131600,2099233700,8710,8710,8710,8710,0
20230727,131500,2099233700,8710,8710,8710,8710,12
20230727,131400,2099129180,8710,8710,8710,8710,58
20230727,131300,2098624000,8700,8700,8700,8700,0
20230727,131200,2098624000,8700,8690,8700,8680,678
20230727,131100,2092736440,8680,8690,8700,8680,212
20230727,131000,2090894030,8700,8710,8710,8700,413
20230727,130900,2087296860,8710,8730,8730,8710,180
20230727,130800,2085728700,8730,8730,8730,8730,109
20230727,130700,2084777130,8730,8730,8730,8730,303
20230727,130600,2082131940,8740,8740,8740,8700,21
20230727,130500,2081948800,8660,8750,8750,8660,2010
20230727,130400,2064482210,8750,8700,8750,8700,20
20230727,130300,2064307710,8670,8740,8740,8660,3973
20230727,130200,2029813780,8750,8750,8750,8750,58
20230727,130100,2029306280,8750,8760,8760,8700,1368
20230727,130000,2017395880,8760,8780,8780,8760,33
20230727,125900,2017106750,8780,8780,8780,8780,2
20230727,125800,2017089190,8800,8810,8810,8700,1009
20230727,125700,2008280740,8770,8800,8800,8770,2313
20230727,125600,1987926430,8800,8770,8800,8770,693
20230727,125500,1981838850,8780,8780,8780,8780,4
20230727,125400,1981803730,8780,8780,8780,8780,15
20230727,125300,1981672030,8790,8770,8790,8770,1312
20230727,125200,1970146770,8770,8790,8790,8770,1788
20230727,125100,1954450590,8800,8800,8800,8790,697
20230727,125000,1948317000,8800,8810,8810,8800,107
20230727,124900,1947375340,8810,8810,8810,8810,107
20230727,124800,1946432670,8810,8810,8810,8810,152
20230727,124700,1945093550,8810,8810,8810,8810,0
20230727,124600,1945093550,8810,8820,8820,8810,69
20230727,124500,1944485530,8820,8820,8820,8810,434
20230727,124400,1940661480,8820,8820,8820,8820,12
20230727,124300,1940555640,8820,8820,8820,8810,432
20230727,124200,1936747550,8820,8820,8820,8820,473
20230727,124100,1932575690,8830,8840,8840,8820,190
20230727,124000,1930897700,8850,8840,8850,8840,333
20230727,123900,1927953960,8810,8840,8840,8810,272
20230727,123800,1925555610,8840,8840,8840,8830,544
20230727,123700,1920748750,8840,8850,8850,8840,769
20230727,123600,1913944720,8860,8880,8880,8860,1067
20230727,123500,1904484730,8880,8880,8890,8880,782
20230727,123400,1897537990,8880,8880,8890,8880,150
20230727,123300,1896205630,8890,8850,8890,8850,2106
20230727,123200,1877531070,8890,8850,8890,8850,808
20230727,123100,1870372270,8850,8840,8890,8840,1524
20230727,123000,1856888980,8840,8880,8880,8840,1230
20230727,122900,1846010450,8830,8850,8860,8830,250
20230727,122800,1843800190,8840,8840,8900,8840,1172
20230727,122700,1833395160,8840,8810,8900,8810,3638
20230727,122600,1801097320,8810,8840,8860,8810,2063
20230727,122500,1782849400,8840,8840,8850,8820,4168
20230727,122400,1746031090,8840,8800,8840,8800,2928
20230727,122300,1720214270,8790,8800,8800,8790,2060
20230727,122200,1702089880,8790,8780,8790,8780,2056
20230727,122100,1684028820,8780,8750,8780,8740,2316
20230727,122000,1663735230,8750,8710,8770,8710,4373
20230727,121900,1625561880,8710,8690,8710,8690,558
20230727,121800,1620704650,8680,8680,8680,8680,1
20230727,121700,1620695970,8680,8680,8680,8670,2040
20230727,121600,1603003560,8680,8700,8700,8680,610
20230727,121500,1597708400,8690,8700,8700,8690,12
20230727,121400,1597604020,8700,8710,8710,8700,737
20230727,121300,1591192070,8710,8700,8710,8700,310
20230727,121200,1588493010,8700,8680,8700,8680,1201
20230727,121100,1578057810,8680,8680,8680,8680,13
20230727,121000,1577944970,8670,8670,8670,8670,0
20230727,120900,1577944970,8670,8670,8670,8670,2
20230727,120800,1577927630,8690,8690,8690,8690,4
20230727,120700,1577892870,8690,8690,8690,8690,291
20230727,120600,1575364080,8700,8690,8700,8690,844
20230727,120500,1568022520,8690,8680,8690,8680,122
20230727,120400,1566963440,8670,8680,8680,8670,5
20230727,120300,1566920080,8680,8680,8680,8680,10
20230727,120200,1566833280,8670,8670,8670,8670,193
20230727,120100,1565159970,8670,8670,8670,8670,21
20230727,120000,1564977900,8670,8660,8670,8660,23
20230727,115900,1564778580,8660,8660,8660,8660,505
20230727,115800,1560405280,8660,8670,8670,8660,1072
20230727,115700,1551111330,8670,8670,8670,8670,662
20230727,115600,1545371790,8670,8680,8680,8670,506
20230727,115500,1540982250,8690,8680,8690,8680,72
20230727,115400,1540357160,8680,8690,8690,8680,327
20230727,115300,1537518000,8690,8710,8710,8690,10
20230727,115200,1537431060,8710,8710,8710,8710,73
20230727,115100,1536795230,8710,8690,8710,8690,248
20230727,115000,1534639580,8700,8700,8700,8690,517
20230727,114900,1530141780,8700,8710,8710,8700,106
20230727,114800,1529219520,8710,8710,8710,8710,228
20230727,114700,1527233640,8710,8720,8720,8710,90
20230727,114600,1526449690,8720,8710,8720,8710,133
20230727,114500,1525290370,8710,8700,8710,8700,217
20230727,114400,1523402360,8700,8680,8700,8680,140
20230727,114300,1522185680,8680,8670,8680,8670,186
20230727,114200,1520572560,8670,8680,8680,8670,587
20230727,114100,1515482130,8710,8710,8710,8710,1
20230727,114000,1515473420,8670,8660,8720,8660,121
20230727,113900,1514424830,8660,8660,8660,8660,0
20230727,113800,1514424830,8660,8660,8660,8660,9
20230727,113700,1514346890,8660,8680,8680,8660,1272
20230727,113600,1503306550,8690,8690,8690,8690,60
20230727,113500,1502785150,8690,8700,8720,8680,971
20230727,113400,1494354130,8730,8730,8730,8730,0
20230727,113300,1494354130,8730,8690,8750,8680,809
20230727,113200,1487299300,8740,8720,8750,8710,5342
20230727,113100,1440745930,8720,8710,8720,8710,631
20230727,113000,1435244920,8700,8720,8750,8700,3603
20230727,112900,1403818410,8720,8720,8720,8720,253
20230727,112800,1401612250,8720,8720,8720,8720,0
20230727,112700,1401612250,8720,8700,8720,8700,1558
20230727,112600,1388057310,8700,8700,8700,8690,401
20230727,112500,1384568620,8690,8680,8690,8660,1780
20230727,112400,1369114290,8670,8660,8670,8650,2789
20230727,112300,1344961460,8640,8640,8660,8640,4867
20230727,112200,1302822180,8650,8630,8650,8630,11
20230727,112100,1302727190,8630,8630,8650,8630,414
20230727,112000,1299154330,8630,8650,8650,8630,126
20230727,111900,1298064630,8650,8650,8660,8650,2060
20230727,111800,1280225380,8650,8660,8660,8650,57
20230727,111700,1279732170,8650,8650,8650,8650,18
20230727,111600,1279576470,8650,8650,8650,8650,346
20230727,111500,1276583570,8650,8640,8650,8640,192
20230727,111400,1274923740,8640,8640,8640,8640,12
20230727,111300,1274820060,8640,8650,8650,8640,848
20230727,111200,1267493070,8650,8640,8650,8640,159
20230727,111100,1266118810,8640,8640,8640,8640,97
20230727,111000,1265280730,8640,8630,8640,8630,379
20230727,110900,1262006250,8630,8630,8630,8630,10
20230727,110800,1261919950,8630,8630,8630,8630,50
20230727,110700,1261488450,8640,8630,8640,8630,150
20230727,110600,1260193830,8630,8630,8630,8630,1118
20230727,110500,1250545490,8640,8640,8640,8640,13
20230727,110400,1250433170,8640,8630,8640,8630,61
20230727,110300,1249906220,8640,8640,8640,8640,124
20230727,110200,1248834860,8630,8640,8640,8630,1561
20230727,110100,1235352480,8640,8640,8640,8630,376
20230727,110000,1232104340,8640,8630,8640,8630,1166
20230727,105900,1222041740,8630,8620,8630,8620,281
20230727,105800,1219618230,8630,8620,8630,8620,30
20230727,105700,1219359410,8640,8640,8640,8640,2058
20230727,105600,1201578290,8640,8630,8640,8620,757
20230727,105500,1195047780,8630,8630,8630,8630,14
20230727,105400,1194926960,8620,8630,8630,8620,201
20230727,105300,1193192710,8630,8640,8640,8630,299
20230727,105200,1190611800,8640,8640,8640,8640,1
20230727,105100,1190603160,8660,8640,8660,8630,5681
20230727,105000,1141409990,8650,8660,8660,8650,1154
20230727,104900,1131417090,8660,8660,8660,8660,185
20230727,104800,1129814990,8680,8680,8680,8680,6
20230727,104700,1129762910,8700,8700,8700,8700,400
20230727,104600,1126282910,8650,8650,8650,8650,0
20230727,104500,1126282910,8650,8640,8670,8640,2362
20230727,104400,1105821010,8640,8640,8670,8640,285
20230727,104300,1103356300,8640,8700,8700,8640,4749
20230727,104200,1062219320,8690,8700,8700,8690,329
20230727,104100,1059357190,8700,8700,8710,8700,100
20230727,104000,1058486360,8720,8730,8730,8720,25
20230727,103900,1058268240,8730,8740,8740,8730,1531
20230727,103800,1044892410,8740,8730,8740,8730,343
20230727,103700,1041894840,8730,8750,8750,8730,770
20230727,103600,1035170420,8750,8740,8750,8740,2288
20230727,103500,1015173270,8740,8740,8740,8740,334
20230727,103400,1012254110,8730,8740,8740,8730,324
20230727,103300,1009422440,8740,8730,8740,8730,614
20230727,103200,1004061930,8740,8720,8740,8720,531
20230727,103100,999429170,8710,8730,8730,8710,553
20230727,103000,994605670,8730,8700,8730,8700,161
20230727,102900,993201800,8700,8690,8700,8690,349
20230727,102800,990165890,8700,8710,8720,8700,1695
20230727,102700,975416290,8700,8690,8700,8690,1389
20230727,102600,963336850,8680,8680,8690,8680,208
20230727,102500,961529910,8690,8690,8690,8690,181
20230727,102400,959957020,8690,8680,8690,8680,9
20230727,102300,959878890,8670,8670,8670,8670,0
20230727,102200,959878890,8670,8670,8680,8670,3951
20230727,102100,925591600,8670,8660,8680,8660,1892
20230727,102000,909198960,8660,8660,8660,8660,41
20230727,101900,908843900,8660,8650,8660,8650,19
20230727,101800,908679540,8650,8650,8650,8650,118
20230727,101700,907658840,8660,8660,8660,8660,47
20230727,101600,907251820,8660,8670,8670,8660,1264
20230727,101500,896294080,8670,8660,8670,8660,20
20230727,101400,896120690,8660,8660,8660,8650,235
20230727,101300,894086450,8680,8680,8680,8680,186
20230727,101200,892471970,8670,8660,8670,8660,765
20230727,101100,885839430,8660,8660,8660,8650,575
20230727,101000,880860010,8660,8630,8660,8630,1752
20230727,100900,865721270,8620,8620,8620,8620,18
20230727,100800,865566110,8620,8640,8640,8620,383
20230727,100700,862264390,8640,8610,8640,8610,559
20230727,100600,857435570,8610,8610,8610,8610,108
20230727,100500,856505690,8610,8630,8650,8610,756
20230727,100400,849988940,8660,8630,8660,8630,449
20230727,100300,846103540,8630,8630,8630,8630,68
20230727,100200,845516700,8600,8630,8630,8520,4264
20230727,100100,808907420,8630,8640,8640,8620,1248
20230727,100000,798144050,8650,8650,8660,8630,1241
20230727,095900,787417490,8650,8680,8680,8650,1004
20230727,095800,778721870,8680,8650,8680,8650,610
20230727,095700,773433780,8650,8650,8670,8650,1237
20230727,095600,762732410,8650,8640,8660,8630,1559
20230727,095500,749249880,8650,8640,8650,8630,68
20230727,095400,748662280,8630,8640,8640,8630,21
20230727,095300,748480940,8620,8660,8660,8620,498
20230727,095200,744188140,8630,8630,8630,8630,231
20230727,095100,742194610,8630,8630,8630,8630,1655
20230727,095000,727911960,8660,8650,8660,8620,237
20230727,094900,725860840,8650,8620,8650,8620,1212
20230727,094800,715407400,8620,8620,8620,8620,979
20230727,094700,706968420,8610,8620,8650,8610,676
20230727,094600,701143470,8610,8650,8650,8590,2409
20230727,094500,680420680,8650,8620,8650,8620,710
20230727,094400,674293080,8620,8610,8620,8610,2503
20230727,094300,652741170,8610,8610,8610,8610,9
20230727,094200,652663680,8600,8600,8600,8600,11
20230727,094100,652569080,8590,8600,8600,8590,283
20230727,094000,650135870,8600,8660,8660,8580,3341
20230727,093900,621394270,8660,8670,8670,8660,159
20230727,093800,620016050,8680,8680,8680,8660,136
20230727,093700,618835890,8680,8660,8680,8660,2801
20230727,093600,594547700,8660,8640,8660,8640,413
20230727,093500,590973300,8660,8630,8660,8630,43
20230727,093400,590601400,8620,8630,8630,8620,67
20230727,093300,590023840,8640,8640,8650,8640,2596
20230727,093200,567568660,8640,8580,8640,8580,609
20230727,093100,562328830,8580,8620,8620,8580,541
20230727,093000,557669110,8620,8580,8620,8580,423
20230727,092900,554039210,8580,8580,8620,8580,30
20230727,092800,553781480,8590,8600,8600,8590,1739
20230727,092700,538837160,8590,8630,8630,8590,858
20230727,092600,531452520,8630,8660,8660,8630,434
20230727,092500,527703380,8660,8670,8670,8630,724
20230727,092400,521430900,8660,8670,8670,8660,445
20230727,092300,517576460,8680,8680,8680,8670,732
20230727,092200,511223070,8680,8720,8720,8670,2359
20230727,092100,490710030,8730,8730,8730,8710,155
20230727,092000,489357490,8740,8700,8740,8700,1810
20230727,091900,473594730,8700,8670,8700,8670,1592
20230727,091800,459755790,8670,8650,8670,8650,406
20230727,091700,456240970,8650,8660,8690,8630,316
20230727,091600,453497980,8660,8670,8700,8600,1615
20230727,091500,439519610,8670,8770,8770,8670,5862
20230727,091400,388355630,8770,8710,8770,8710,3046
20230727,091300,361747820,8710,8660,8710,8660,5727
20230727,091200,311984570,8660,8610,8660,8610,1472
20230727,091100,299265220,8580,8570,8610,8570,1170
20230727,091000,289210180,8570,8560,8580,8560,410
20230727,090900,285694710,8550,8520,8550,8500,3096
20230727,090800,259342150,8520,8570,8580,8520,2605
20230727,090700,237031600,8570,8610,8610,8570,582
20230727,090600,232031310,8610,8600,8620,8590,778
20230727,090500,225337030,8600,8600,8600,8570,2450
20230727,090400,204302110,8590,8580,8610,8570,2991
20230727,090300,178588820,8570,8500,8570,8500,4265
20230727,090200,142157350,8490,8520,8550,8490,1772
20230727,090100,127084650,8570,8440,8740,8440,6393
20230727,090000,72362140,8440,8430,8530,8430,7609