stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,183100,79350728720,7350,7350,7350,7350,62001
20230727,183000,79350728720,7350,7350,7350,7350,0
20230727,182900,79350728720,7350,7350,7350,7350,0
20230727,182800,79350728720,7350,7350,7350,7350,0
20230727,182700,79350728720,7350,7350,7350,7350,0
20230727,182600,79350728720,7350,7350,7350,7350,0
20230727,182500,79350728720,7350,7350,7350,7350,0
20230727,182400,79350728720,7350,7350,7350,7350,0
20230727,182300,79350728720,7350,7350,7350,7350,0
20230727,182200,79350728720,7350,7350,7350,7350,0
20230727,182100,79350728720,7350,7350,7350,7350,0
20230727,182000,79350728720,7350,7350,7350,7350,0
20230727,181900,79350728720,7350,7350,7350,7350,0
20230727,181800,79350728720,7350,7350,7350,7350,0
20230727,181700,79350728720,7350,7350,7350,7350,0
20230727,181600,79350728720,7350,7350,7350,7350,0
20230727,181500,79350728720,7350,7350,7350,7350,0
20230727,181400,79350728720,7350,7350,7350,7350,0
20230727,181300,79350728720,7350,7350,7350,7350,0
20230727,181200,79350728720,7350,7350,7350,7350,0
20230727,181100,79350728720,7350,7350,7350,7350,0
20230727,181000,79350728720,7350,7350,7350,7350,0
20230727,180900,79350728720,7350,7350,7350,7350,0
20230727,180800,79350728720,7350,7350,7350,7350,0
20230727,180700,79350728720,7350,7350,7350,7350,0
20230727,180600,79350728720,7350,7350,7350,7350,0
20230727,180500,79350728720,7350,7350,7350,7350,0
20230727,180400,79350728720,7350,7350,7350,7350,0
20230727,180300,79350728720,7350,7350,7350,7350,0
20230727,180200,79350728720,7350,7350,7350,7350,0
20230727,180100,79350728720,7350,7350,7350,7350,62001
20230727,180000,79350728720,7350,7350,7350,7350,0
20230727,175900,79350728720,7350,7350,7350,7350,0
20230727,175800,79350728720,7350,7350,7350,7350,0
20230727,175700,79350728720,7350,7350,7350,7350,0
20230727,175600,79350728720,7350,7350,7350,7350,0
20230727,175500,79350728720,7350,7350,7350,7350,0
20230727,175400,79350728720,7350,7350,7350,7350,0
20230727,175300,79350728720,7350,7350,7350,7350,0
20230727,175200,79350728720,7350,7350,7350,7350,0
20230727,175100,79350728720,7350,7350,7350,7350,0
20230727,175000,79350728720,7350,7350,7350,7350,0
20230727,174900,79350728720,7350,7350,7350,7350,0
20230727,174800,79350728720,7350,7350,7350,7350,0
20230727,174700,79350728720,7350,7350,7350,7350,0
20230727,174600,79350728720,7350,7350,7350,7350,0
20230727,174500,79350728720,7350,7350,7350,7350,0
20230727,174400,79350728720,7350,7350,7350,7350,0
20230727,174300,79350728720,7350,7350,7350,7350,0
20230727,174200,79350728720,7350,7350,7350,7350,0
20230727,174100,79350728720,7350,7350,7350,7350,0
20230727,174000,79350728720,7350,7350,7350,7350,0
20230727,173900,79350728720,7350,7350,7350,7350,0
20230727,173800,79350728720,7350,7350,7350,7350,0
20230727,173700,79350728720,7350,7350,7350,7350,0
20230727,173600,79350728720,7350,7350,7350,7350,0
20230727,173500,79350728720,7350,7350,7350,7350,0
20230727,173400,79350728720,7350,7350,7350,7350,0
20230727,173300,79350728720,7350,7350,7350,7350,0
20230727,173200,79350728720,7350,7350,7350,7350,0
20230727,173100,79350728720,7350,7350,7350,7350,62001
20230727,173000,79350728720,7350,7350,7350,7350,0
20230727,172900,79350728720,7350,7350,7350,7350,0
20230727,172800,79350728720,7350,7350,7350,7350,0
20230727,172700,79350728720,7350,7350,7350,7350,0
20230727,172600,79350728720,7350,7350,7350,7350,0
20230727,172500,79350728720,7350,7350,7350,7350,0
20230727,172400,79350728720,7350,7350,7350,7350,0
20230727,172300,79350728720,7350,7350,7350,7350,0
20230727,172200,79350728720,7350,7350,7350,7350,0
20230727,172100,79350728720,7350,7350,7350,7350,0
20230727,172000,79350728720,7350,7350,7350,7350,0
20230727,171900,79350728720,7350,7350,7350,7350,0
20230727,171800,79350728720,7350,7350,7350,7350,0
20230727,171700,79350728720,7350,7350,7350,7350,0
20230727,171600,79350728720,7350,7350,7350,7350,0
20230727,171500,79350728720,7350,7350,7350,7350,0
20230727,171400,79350728720,7350,7350,7350,7350,0
20230727,171300,79350728720,7350,7350,7350,7350,0
20230727,171200,79350728720,7350,7350,7350,7350,0
20230727,171100,79350728720,7350,7350,7350,7350,0
20230727,171000,79350728720,7350,7350,7350,7350,0
20230727,170900,79350728720,7350,7350,7350,7350,0
20230727,170800,79350728720,7350,7350,7350,7350,0
20230727,170700,79350728720,7350,7350,7350,7350,0
20230727,170600,79350728720,7350,7350,7350,7350,0
20230727,170500,79350728720,7350,7350,7350,7350,0
20230727,170400,79350728720,7350,7350,7350,7350,0
20230727,170300,79350728720,7350,7350,7350,7350,0
20230727,170200,79350728720,7350,7350,7350,7350,0
20230727,170100,79350728720,7350,7350,7350,7350,62001
20230727,170000,79350728720,7350,7350,7350,7350,0
20230727,165900,79350728720,7350,7350,7350,7350,0
20230727,165800,79350728720,7350,7350,7350,7350,0
20230727,165700,79350728720,7350,7350,7350,7350,0
20230727,165600,79350728720,7350,7350,7350,7350,0
20230727,165500,79350728720,7350,7350,7350,7350,0
20230727,165400,79350728720,7350,7350,7350,7350,0
20230727,165300,79350728720,7350,7350,7350,7350,0
20230727,165200,79350728720,7350,7350,7350,7350,0
20230727,165100,79350728720,7350,7350,7350,7350,0
20230727,165000,79350728720,7350,7350,7350,7350,0
20230727,164900,79350728720,7350,7350,7350,7350,0
20230727,164800,79350728720,7350,7350,7350,7350,0
20230727,164700,79350728720,7350,7350,7350,7350,0
20230727,164600,79350728720,7350,7350,7350,7350,0
20230727,164500,79350728720,7350,7350,7350,7350,0
20230727,164400,79350728720,7350,7350,7350,7350,0
20230727,164300,79350728720,7350,7350,7350,7350,0
20230727,164200,79350728720,7350,7350,7350,7350,0
20230727,164100,79350728720,7350,7350,7350,7350,0
20230727,164000,79350728720,7350,7350,7350,7350,0
20230727,163900,79350728720,7350,7350,7350,7350,0
20230727,163800,79350728720,7350,7350,7350,7350,0
20230727,163700,79350728720,7350,7350,7350,7350,0
20230727,163600,79350728720,7350,7350,7350,7350,0
20230727,163500,79350728720,7350,7350,7350,7350,0
20230727,163400,79350728720,7350,7350,7350,7350,0
20230727,163300,79350728720,7350,7350,7350,7350,0
20230727,163200,79350728720,7350,7350,7350,7350,0
20230727,163100,79350728720,7350,7350,7350,7350,62001
20230727,163000,79350728720,7350,7350,7350,7350,0
20230727,162900,79350728720,7350,7350,7350,7350,0
20230727,162800,79350728720,7350,7350,7350,7350,0
20230727,162700,79350728720,7350,7350,7350,7350,0
20230727,162600,79350728720,7350,7350,7350,7350,0
20230727,162500,79350728720,7350,7350,7350,7350,0
20230727,162400,79350728720,7350,7350,7350,7350,0
20230727,162300,79350728720,7350,7350,7350,7350,0
20230727,162200,79350728720,7350,7350,7350,7350,0
20230727,162100,79350728720,7350,7350,7350,7350,0
20230727,162000,79350728720,7350,7350,7350,7350,0
20230727,161900,79350728720,7350,7350,7350,7350,0
20230727,161800,79350728720,7350,7350,7350,7350,0
20230727,161700,79350728720,7350,7350,7350,7350,0
20230727,161600,79350728720,7350,7350,7350,7350,0
20230727,161500,79350728720,7350,7350,7350,7350,0
20230727,161400,79350728720,7350,7350,7350,7350,0
20230727,161300,79350728720,7350,7350,7350,7350,0
20230727,161200,79350728720,7350,7350,7350,7350,0
20230727,161100,79350728720,7350,7350,7350,7350,0
20230727,161000,79350728720,7350,7350,7350,7350,0
20230727,160900,79350728720,7350,7350,7350,7350,0
20230727,160800,79350728720,7350,7350,7350,7350,0
20230727,160700,79350728720,7350,7350,7350,7350,0
20230727,160600,79350728720,7350,7350,7350,7350,0
20230727,160500,79350728720,7350,7350,7350,7350,0
20230727,160400,79350728720,7350,7350,7350,7350,0
20230727,160300,79350728720,7350,7350,7350,7350,0
20230727,160200,79350728720,7350,7350,7350,7350,0
20230727,160100,79350728720,7350,7350,7350,7350,62001
20230727,160000,79350728720,7350,7350,7350,7350,0
20230727,155900,79350728720,7350,7350,7350,7350,0
20230727,155800,79350728720,7350,7350,7350,7350,0
20230727,155700,79350728720,7350,7350,7350,7350,0
20230727,155600,79350728720,7350,7350,7350,7350,0
20230727,155500,79350728720,7350,7350,7350,7350,0
20230727,155400,79350728720,7350,7350,7350,7350,0
20230727,155300,79350728720,7350,7350,7350,7350,0
20230727,155200,79350728720,7350,7350,7350,7350,0
20230727,155100,79350728720,7350,7350,7350,7350,0
20230727,155000,79350728720,7350,7350,7350,7350,0
20230727,154900,79350728720,7350,7350,7350,7350,0
20230727,154800,79350728720,7350,7350,7350,7350,0
20230727,154700,79350728720,7350,7350,7350,7350,0
20230727,154600,79350728720,7350,7350,7350,7350,0
20230727,154500,79350728720,7350,7350,7350,7350,0
20230727,154400,79350728720,7350,7350,7350,7350,0
20230727,154300,79350728720,7350,7350,7350,7350,0
20230727,154200,79350728720,7350,7350,7350,7350,0
20230727,154100,79350728720,7350,7350,7350,7350,0
20230727,154000,79350728720,7350,7350,7350,7350,0
20230727,153900,79350728720,7350,7350,7350,7350,0
20230727,153800,79350728720,7350,7350,7350,7350,0
20230727,153700,79350728720,7350,7350,7350,7350,0
20230727,153600,79350728720,7350,7350,7350,7350,0
20230727,153500,79350728720,7350,7350,7350,7350,0
20230727,153400,79350728720,7350,7350,7350,7350,0
20230727,153300,79350728720,7350,7350,7350,7350,0
20230727,153200,79350728720,7350,7350,7350,7350,0
20230727,153100,79350728720,7350,7350,7350,7350,62001
20230727,153000,79350728720,7350,7350,7350,7350,62001
20230727,152900,78895021370,7340,7340,7340,7340,0
20230727,152800,78895021370,7340,7340,7340,7340,0
20230727,152700,78895021370,7340,7340,7340,7340,0
20230727,152600,78895021370,7340,7340,7340,7340,0
20230727,152500,78895021370,7340,7340,7340,7340,0
20230727,152400,78895021370,7340,7340,7340,7340,0
20230727,152300,78895021370,7340,7340,7340,7340,0
20230727,152200,78895021370,7340,7340,7340,7340,0
20230727,152100,78895021370,7340,7340,7340,7340,0
20230727,152000,78895021370,7340,7340,7340,7340,0
20230727,151900,78895021370,7340,7300,7340,7300,14591
20230727,151800,78788230820,7300,7280,7330,7280,9202
20230727,151700,78720986110,7290,7260,7290,7260,14867
20230727,151600,78612884960,7270,7270,7280,7260,17433
20230727,151500,78486242310,7260,7280,7280,7250,15458
20230727,151400,78373942310,7280,7250,7290,7240,15924
20230727,151300,78258219370,7240,7350,7350,7240,40972
20230727,151200,77958938790,7340,7350,7350,7330,9269
20230727,151100,77890916380,7350,7330,7350,7320,8787
20230727,151000,77826510180,7330,7330,7340,7320,6515
20230727,150900,77778753310,7330,7320,7340,7320,7054
20230727,150800,77727087520,7320,7310,7330,7310,3290
20230727,150700,77703004610,7310,7320,7330,7310,3349
20230727,150600,77678502330,7320,7330,7360,7320,6339
20230727,150500,77632019900,7330,7350,7360,7320,12212
20230727,150400,77542432920,7350,7370,7370,7350,6861
20230727,150300,77491979490,7370,7380,7400,7370,10570
20230727,150200,77413935940,7380,7370,7380,7350,3947
20230727,150100,77384865890,7370,7370,7380,7360,12413
20230727,150000,77293398510,7370,7390,7390,7370,5272
20230727,145900,77254496660,7390,7420,7420,7390,8068
20230727,145800,77194740710,7410,7410,7420,7400,7048
20230727,145700,77142524960,7410,7390,7420,7380,7233
20230727,145600,77088992050,7390,7400,7410,7380,6579
20230727,145500,77040351430,7400,7410,7430,7400,7003
20230727,145400,76988440180,7410,7420,7420,7380,14298
20230727,145300,76882595640,7420,7360,7420,7360,34656
20230727,145200,76626227240,7360,7340,7360,7340,17708
20230727,145100,76496074030,7340,7330,7340,7330,7036
20230727,145000,76444476410,7320,7320,7330,7310,4380
20230727,144900,76412411720,7320,7310,7320,7300,9919
20230727,144800,76339874180,7310,7280,7310,7280,12174
20230727,144700,76251069290,7280,7270,7280,7260,4174
20230727,144600,76220714380,7280,7250,7280,7240,3922
20230727,144500,76192215020,7250,7280,7280,7250,4758
20230727,144400,76157672820,7270,7270,7280,7270,4641
20230727,144300,76123901430,7280,7270,7280,7250,4007
20230727,144200,76094825970,7270,7230,7270,7230,8242
20230727,144100,76035085340,7220,7280,7280,7220,14300
20230727,144000,75931338130,7280,7300,7300,7280,2144
20230727,143900,75915713660,7300,7300,7300,7290,4543
20230727,143800,75882586070,7300,7300,7310,7300,1880
20230727,143700,75868861900,7300,7300,7300,7290,3375
20230727,143600,75844227850,7300,7290,7300,7280,5714
20230727,143500,75802579450,7290,7300,7300,7290,7428
20230727,143400,75748391290,7300,7310,7320,7290,3072
20230727,143300,75725944770,7310,7330,7330,7290,9804
20230727,143200,75654304980,7310,7310,7320,7300,4418
20230727,143100,75621997550,7320,7300,7320,7300,2537
20230727,143000,75603457480,7290,7300,7300,7280,3958
20230727,142900,75574621540,7310,7290,7310,7280,3929
20230727,142800,75545958890,7280,7270,7290,7270,4082
20230727,142700,75516246610,7270,7270,7280,7260,3010
20230727,142600,75494375920,7270,7280,7280,7260,2272
20230727,142500,75477856870,7280,7240,7280,7240,8406
20230727,142400,75416842970,7250,7250,7260,7240,26760
20230727,142300,75222904150,7220,7220,7220,7220,0
20230727,142200,75222904150,7220,7240,7250,7220,25184
20230727,142100,75040888580,7240,7290,7290,7240,11607
20230727,142000,74956604130,7290,7290,7290,7260,5216
20230727,141900,74918639990,7270,7270,7290,7260,6204
20230727,141800,74873500990,7280,7260,7280,7260,2239
20230727,141700,74857222030,7270,7250,7280,7250,8933
20230727,141600,74792352540,7260,7270,7270,7250,8407
20230727,141500,74731349530,7270,7280,7280,7260,2600
20230727,141400,74712445490,7270,7280,7290,7260,8396
20230727,141300,74651417980,7270,7270,7280,7250,4766
20230727,141200,74616793510,7270,7290,7290,7250,30165
20230727,141100,74397422420,7290,7330,7330,7290,16895
20230727,141000,74274077450,7320,7330,7340,7310,3762
20230727,140900,74246539170,7340,7320,7340,7310,1308
20230727,140800,74236958120,7320,7310,7330,7310,1682
20230727,140700,74224657810,7330,7320,7330,7310,4990
20230727,140600,74188138300,7320,7310,7330,7310,7441
20230727,140500,74133740020,7320,7340,7340,7320,12721
20230727,140400,74040518680,7340,7340,7350,7330,2510
20230727,140300,74022109330,7340,7350,7350,7340,1591
20230727,140200,74010426800,7350,7330,7350,7330,5215
20230727,140100,73972171170,7330,7340,7340,7320,7358
20230727,140000,73918237050,7340,7360,7360,7330,2125
20230727,135900,73902638240,7350,7330,7350,7330,2018
20230727,135800,73887824750,7340,7330,7340,7310,2710
20230727,135700,73867981280,7340,7340,7360,7330,4877
20230727,135600,73832173600,7350,7370,7370,7340,3185
20230727,135500,73808749670,7380,7360,7380,7350,7319
20230727,135400,73754790110,7360,7380,7380,7330,4949
20230727,135300,73718348440,7380,7390,7400,7360,13311
20230727,135200,73620019910,7400,7340,7400,7330,9774
20230727,135100,73547932360,7340,7330,7340,7330,2667
20230727,135000,73528362360,7330,7320,7340,7310,3648
20230727,134900,73501645930,7320,7310,7340,7310,1571
20230727,134800,73490139930,7300,7300,7300,7280,11073
20230727,134700,73409379150,7300,7310,7330,7300,13124
20230727,134600,73313450440,7310,7320,7330,7310,10986
20230727,134500,73233032070,7330,7330,7340,7320,2829
20230727,134400,73212308420,7330,7340,7340,7330,5602
20230727,134300,73171242220,7340,7360,7360,7340,11872
20230727,134200,73083980090,7360,7360,7360,7350,1331
20230727,134100,73074184600,7360,7360,7360,7350,1131
20230727,134000,73065860670,7360,7370,7370,7360,6531
20230727,133900,73017783990,7370,7370,7380,7360,4562
20230727,133800,72984162700,7370,7370,7380,7360,7872
20230727,133700,72926101300,7370,7360,7380,7360,1168
20230727,133600,72917494460,7370,7360,7380,7360,3999
20230727,133500,72888042280,7380,7380,7390,7350,10076
20230727,133400,72813784890,7390,7380,7390,7360,7504
20230727,133300,72758421400,7370,7340,7380,7320,11355
20230727,133200,72675024620,7330,7350,7360,7330,1927
20230727,133100,72660870460,7350,7360,7360,7340,588
20230727,133000,72656550990,7360,7330,7360,7330,2302
20230727,132900,72639659190,7340,7360,7360,7340,2137
20230727,132800,72623969140,7360,7350,7360,7340,3862
20230727,132700,72595572980,7360,7360,7360,7350,2513
20230727,132600,72577089700,7360,7350,7360,7340,2793
20230727,132500,72556561440,7350,7370,7380,7340,6396
20230727,132400,72509505090,7380,7370,7380,7370,4473
20230727,132300,72476535670,7380,7370,7390,7360,7435
20230727,132200,72421714920,7370,7360,7370,7360,1468
20230727,132100,72410896630,7360,7350,7370,7340,4575
20230727,132000,72377235040,7350,7350,7360,7330,9984
20230727,131900,72303900850,7350,7350,7350,7330,2005
20230727,131800,72289186300,7340,7330,7350,7330,3401
20230727,131700,72264218920,7340,7330,7350,7330,3222
20230727,131600,72240571680,7310,7320,7330,7300,3153
20230727,131500,72217523310,7310,7340,7340,7310,6756
20230727,131400,72168053530,7340,7340,7340,7330,719
20230727,131300,72162780430,7330,7310,7340,7310,3843
20230727,131200,72134613510,7320,7290,7320,7280,13643
20230727,131100,72035078080,7280,7300,7330,7280,20113
20230727,131000,71888353160,7300,7340,7340,7300,3254
20230727,130900,71864567970,7330,7310,7330,7310,5296
20230727,130800,71825772270,7320,7330,7350,7310,3163
20230727,130700,71802616120,7320,7340,7340,7310,7903
20230727,130600,71744752230,7330,7320,7330,7290,5848
20230727,130500,71701993110,7320,7330,7330,7300,19774
20230727,130400,71557447350,7330,7330,7350,7320,2249
20230727,130300,71540966860,7330,7380,7380,7320,7460
20230727,130200,71486162710,7380,7410,7410,7360,4705
20230727,130100,71451415680,7410,7360,7410,7350,9969
20230727,130000,71377743130,7360,7370,7380,7340,4164
20230727,125900,71347100190,7370,7370,7370,7360,981
20230727,125800,71339877220,7350,7360,7380,7350,11780
20230727,125700,71253208900,7380,7370,7380,7360,797
20230727,125600,71247337420,7370,7350,7380,7350,3008
20230727,125500,71225193780,7350,7360,7360,7340,3679
20230727,125400,71198158550,7360,7300,7360,7280,19159
20230727,125300,71058113600,7310,7380,7390,7300,40834
20230727,125200,70759127600,7380,7370,7390,7350,7508
20230727,125100,70703759040,7370,7350,7370,7340,10283
20230727,125000,70628111380,7350,7350,7360,7340,10434
20230727,124900,70551466390,7350,7360,7360,7350,6114
20230727,124800,70506510650,7360,7380,7380,7350,16952
20230727,124700,70381776780,7370,7390,7410,7370,18034
20230727,124600,70248759170,7390,7420,7420,7390,12052
20230727,124500,70159532360,7410,7420,7430,7410,3308
20230727,124400,70135000780,7420,7420,7440,7420,2028
20230727,124300,70119930880,7420,7430,7440,7420,2834
20230727,124200,70098878730,7440,7430,7450,7430,786
20230727,124100,70093034450,7430,7440,7440,7410,5668
20230727,124000,70050972500,7440,7430,7450,7430,4136
20230727,123900,70020210640,7430,7440,7450,7430,2560
20230727,123800,70001184670,7440,7480,7480,7430,12083
20230727,123700,69911201180,7480,7470,7500,7460,6151
20230727,123600,69865227450,7470,7450,7470,7440,1777
20230727,123500,69851977020,7460,7470,7470,7440,1196
20230727,123400,69843059480,7470,7450,7510,7440,11939
20230727,123300,69753703870,7450,7420,7460,7420,12576
20230727,123200,69660222720,7420,7430,7450,7400,14952
20230727,123100,69549367930,7440,7440,7450,7380,44978
20230727,123000,69216118010,7430,7420,7450,7410,2387
20230727,122900,69198378900,7420,7450,7450,7410,11699
20230727,122800,69111495830,7450,7470,7480,7450,5345
20230727,122700,69071605500,7470,7470,7480,7470,4388
20230727,122600,69038804320,7470,7470,7480,7470,977
20230727,122500,69031504890,7470,7450,7470,7450,5879
20230727,122400,68987615880,7460,7470,7480,7460,8885
20230727,122300,68921297220,7460,7470,7480,7460,2388
20230727,122200,68903467450,7450,7450,7460,7440,6091
20230727,122100,68858085970,7450,7460,7480,7450,7132
20230727,122000,68804854700,7450,7430,7490,7420,22823
20230727,121900,68634994680,7430,7470,7480,7430,23244
20230727,121800,68461813610,7470,7500,7500,7460,13872
20230727,121700,68358175540,7490,7520,7520,7480,4825
20230727,121600,68322012640,7500,7510,7530,7500,6216
20230727,121500,68275352680,7510,7580,7580,7510,8010
20230727,121400,68214833000,7580,7580,7590,7550,4188
20230727,121300,68183104510,7580,7540,7580,7530,3292
20230727,121200,68158223350,7560,7560,7570,7530,10810
20230727,121100,68076594210,7570,7560,7580,7550,5784
20230727,121000,68032818890,7560,7520,7570,7520,6348
20230727,120900,67984924410,7510,7550,7550,7510,6145
20230727,120800,67938607380,7550,7510,7580,7510,18938
20230727,120700,67795691460,7520,7500,7530,7460,16763
20230727,120600,67670264900,7480,7500,7530,7480,13007
20230727,120500,67572711370,7510,7520,7530,7500,10118
20230727,120400,67496748690,7520,7540,7540,7510,7744
20230727,120300,67438507770,7530,7570,7570,7530,6909
20230727,120200,67386350240,7580,7530,7590,7520,17160
20230727,120100,67256944190,7530,7550,7590,7520,24129
20230727,120000,67074788130,7560,7580,7580,7550,11013
20230727,115900,66991573430,7570,7590,7600,7560,16647
20230727,115800,66865492390,7590,7600,7620,7580,8544
20230727,115700,66800542180,7600,7610,7620,7600,3222
20230727,115600,66776043810,7630,7630,7640,7610,22465
20230727,115500,66604991350,7640,7670,7670,7630,13730
20230727,115400,66499831430,7660,7650,7670,7650,3935
20230727,115300,66469711420,7650,7660,7660,7640,4398
20230727,115200,66436063460,7660,7660,7670,7650,5160
20230727,115100,66396542880,7660,7680,7680,7650,7441
20230727,115000,66339489460,7680,7670,7680,7650,5072
20230727,114900,66300626190,7670,7670,7680,7660,6788
20230727,114800,66248539650,7670,7660,7670,7650,7349
20230727,114700,66192247440,7650,7660,7660,7650,2409
20230727,114600,66173816900,7660,7650,7660,7640,6259
20230727,114500,66125924950,7660,7660,7680,7650,9793
20230727,114400,66050829040,7660,7630,7660,7620,4591
20230727,114300,66015719600,7630,7640,7640,7620,4620
20230727,114200,65980456400,7640,7640,7670,7640,12011
20230727,114100,65888483970,7640,7640,7650,7610,16142
20230727,114000,65765180840,7630,7580,7650,7580,17579
20230727,113900,65631225150,7580,7590,7600,7580,18600
20230727,113800,65490048120,7590,7590,7600,7580,7347
20230727,113700,65434255090,7590,7580,7600,7570,15392
20230727,113600,65317520390,7570,7580,7600,7570,16430
20230727,113500,65192827300,7580,7560,7590,7540,18632
20230727,113400,65051930990,7560,7550,7570,7520,16898
20230727,113300,64924461920,7550,7550,7550,7480,57273
20230727,113200,64494397570,7550,7570,7590,7540,27643
20230727,113100,64285413670,7570,7570,7590,7560,16099
20230727,113000,64163473990,7560,7560,7570,7550,17442
20230727,112900,64031669930,7550,7580,7590,7550,12341
20230727,112800,63938333050,7580,7540,7580,7530,42355
20230727,112700,63618713720,7550,7540,7570,7510,32820
20230727,112600,63371480250,7540,7560,7600,7540,60103
20230727,112500,62917120280,7560,7630,7630,7550,75313
20230727,112400,62345494230,7620,7630,7640,7620,7459
20230727,112300,62288625340,7630,7650,7650,7620,15247
20230727,112200,62172282330,7650,7640,7650,7630,8607
20230727,112100,62106543460,7640,7630,7670,7630,21597
20230727,112000,61941545290,7630,7670,7690,7630,36710
20230727,111900,61660562620,7680,7660,7690,7660,7351
20230727,111800,61604166710,7660,7740,7750,7660,24375
20230727,111700,61416531530,7750,7770,7780,7730,21946
20230727,111600,61246331880,7770,7680,7810,7670,133341
20230727,111500,60213121220,7670,7690,7700,7670,8012
20230727,111400,60151571650,7690,7690,7700,7690,5448
20230727,111300,60109672370,7680,7690,7700,7680,12578
20230727,111200,60012927010,7690,7690,7700,7690,3068
20230727,111100,59989319690,7700,7710,7720,7700,7017
20230727,111000,59935230590,7710,7670,7710,7660,27239
20230727,110900,59725775360,7670,7650,7680,7640,22081
20230727,110800,59556723390,7650,7660,7670,7650,28610
20230727,110700,59337584690,7670,7680,7690,7650,32884
20230727,110600,59085656200,7670,7700,7740,7670,16073
20230727,110500,58961914640,7710,7710,7710,7700,6320
20230727,110400,58913226890,7710,7690,7730,7680,20665
20230727,110300,58754116480,7680,7680,7710,7680,24305
20230727,110200,58567195550,7680,7700,7720,7680,13656
20230727,110100,58462141420,7700,7720,7730,7690,8257
20230727,110000,58398555990,7730,7690,7740,7690,33186
20230727,105900,58142553820,7690,7730,7730,7680,14355
20230727,105800,58031965760,7730,7750,7760,7720,13860
20230727,105700,57924720570,7740,7750,7770,7730,6812
20230727,105600,57871961170,7750,7730,7750,7730,6366
20230727,105500,57822725870,7730,7710,7730,7710,2933
20230727,105400,57800066600,7710,7760,7770,7710,11607
20230727,105300,57710203540,7770,7720,7770,7710,12998
20230727,105200,57609701950,7720,7700,7730,7700,10043
20230727,105100,57532239970,7710,7710,7710,7690,14234
20230727,105000,57422627110,7710,7700,7730,7680,18693
20230727,104900,57278774960,7700,7690,7770,7680,38230
20230727,104800,56983620370,7680,7720,7720,7680,17061
20230727,104700,56852291650,7720,7720,7740,7710,11680
20230727,104600,56762089430,7710,7750,7750,7710,6493
20230727,104500,56711911950,7740,7730,7760,7700,10644
20230727,104400,56629660840,7730,7790,7790,7720,13524
20230727,104300,56524883990,7790,7750,7800,7730,22093
20230727,104200,56353410920,7750,7730,7760,7720,7724
20230727,104100,56293609990,7730,7730,7740,7700,30022
20230727,104000,56062078320,7740,7780,7780,7730,10316
20230727,103900,55982042430,7770,7720,7790,7720,11538
20230727,103800,55892670900,7720,7780,7780,7720,21844
20230727,103700,55723318950,7770,7810,7810,7770,11978
20230727,103600,55630017390,7810,7770,7870,7770,56301
20230727,103500,55189460600,7770,7780,7790,7750,15517
20230727,103400,55069031770,7770,7760,7800,7760,14699
20230727,103300,54954702720,7750,7790,7790,7750,10402
20230727,103200,54873839210,7790,7790,7800,7760,18911
20230727,103100,54726723680,7790,7740,7800,7710,37710
20230727,103000,54434021500,7720,7740,7760,7720,25101
20230727,102900,54239715540,7730,7750,7790,7710,29779
20230727,102800,54008887710,7730,7700,7760,7680,32417
20230727,102700,53758973590,7700,7720,7730,7700,16972
20230727,102600,53628119210,7720,7690,7760,7680,37808
20230727,102500,53335727820,7680,7660,7740,7650,43869
20230727,102400,52997518530,7650,7780,7790,7610,164602
20230727,102300,51735277700,7790,7760,7850,7730,80975
20230727,102200,51104856270,7760,7750,7770,7660,141063
20230727,102100,50016849570,7740,7940,7950,7700,250724
20230727,102000,48060789980,7950,8000,8010,7920,48752
20230727,101900,47673205970,8010,8030,8070,8000,97758
20230727,101800,46887596730,8020,7990,8040,7940,79965
20230727,101700,46247533790,7990,7910,7990,7910,34564
20230727,101600,45973391720,7930,7990,8000,7910,76268
20230727,101500,45367957600,7990,7970,8010,7900,108185
20230727,101400,44509562980,7970,8020,8070,7950,127189
20230727,101300,43490175070,8010,7950,8070,7940,160814
20230727,101200,42199658130,7940,8020,8020,7880,100149
20230727,101100,41400170870,8020,8020,8020,8020,0
20230727,101000,41400170870,8020,8000,8020,7970,162403
20230727,100900,40100785520,8000,7950,8000,7930,143851
20230727,100800,38955149660,7950,7880,7950,7870,76847
20230727,100700,38346856940,7890,7890,7890,7850,18149
20230727,100600,38203810500,7880,7850,7890,7840,26897
20230727,100500,37992519390,7850,7880,7890,7850,36709
20230727,100400,37703533060,7880,7850,7900,7840,38561
20230727,100300,37399983070,7850,7820,7880,7780,44927
20230727,100200,37048114810,7820,7840,7850,7780,39710
20230727,100100,36737969700,7840,7830,7870,7780,81676
20230727,100000,36098275180,7840,7910,7920,7820,76287
20230727,095900,35498766040,7910,7950,7960,7910,84118
20230727,095800,34831922740,7950,7940,7960,7920,106087
20230727,095700,33989211240,7930,7890,7980,7800,273942
20230727,095600,31820396830,7890,7830,7890,7820,114534
20230727,095500,30919460420,7840,7740,7850,7720,42135
20230727,095400,30591181420,7750,7740,7750,7700,24749
20230727,095300,30400155580,7760,7780,7790,7730,20125
20230727,095200,30244004270,7780,7820,7840,7780,35250
20230727,095100,29968431030,7820,7760,7830,7730,41494
20230727,095000,29645423350,7760,7760,7780,7750,15810
20230727,094900,29522710150,7770,7790,7790,7730,30307
20230727,094800,29287383040,7800,7770,7840,7770,45611
20230727,094700,28931356340,7770,7750,7820,7750,38530
20230727,094600,28631129530,7730,7690,7770,7680,52080
20230727,094500,28229310030,7690,7770,7820,7690,66558
20230727,094400,27713847300,7770,7830,7860,7770,65888
20230727,094300,27198113180,7830,7860,7880,7820,66575
20230727,094200,26675519600,7860,7810,7860,7770,73014
20230727,094100,26103463250,7810,7780,7820,7760,37975
20230727,094000,25807856490,7780,7780,7850,7770,52633
20230727,093900,25396828510,7780,7710,7870,7690,92614
20230727,093800,24675232640,7710,7830,7890,7710,140659
20230727,093700,23575551130,7830,7810,7850,7760,50803
20230727,093600,23179226500,7810,7790,7830,7750,58562
20230727,093500,22722703390,7790,7900,7910,7670,209367
20230727,093400,21087731140,7890,7640,7900,7630,250843
20230727,093300,19131546850,7650,7690,7730,7620,59483
20230727,093200,18674113550,7690,7560,7700,7560,59803
20230727,093100,18216375040,7570,7590,7590,7520,36463
20230727,093000,17940788180,7590,7530,7650,7530,69826
20230727,092900,17411046780,7540,7590,7590,7530,68533
20230727,092800,16893535350,7580,7730,7750,7560,125777
20230727,092700,15929744520,7720,7630,7790,7620,256743
20230727,092600,13946598530,7630,7470,7740,7460,265084
20230727,092500,11928991990,7470,7440,7500,7440,85292
20230727,092400,11291245020,7440,7360,7470,7360,61358
20230727,092300,10835510100,7360,7320,7370,7300,11776
20230727,092200,10748985460,7310,7380,7390,7300,19632
20230727,092100,10604985830,7370,7380,7460,7350,103770
20230727,092000,9836460630,7380,7210,7400,7210,67013
20230727,091900,9345342150,7230,7190,7230,7180,8798
20230727,091800,9281992760,7190,7230,7240,7180,19221
20230727,091700,9143619090,7220,7160,7230,7160,20499
20230727,091600,8996083320,7170,7160,7180,7140,16228
20230727,091500,8879948720,7150,7150,7150,7110,27304
20230727,091400,8685416840,7130,7160,7170,7110,23932
20230727,091300,8514718530,7160,7200,7220,7160,23831
20230727,091200,8343259840,7200,7230,7230,7180,25000
20230727,091100,8163038950,7230,7180,7270,7140,16542
20230727,091000,8043649110,7120,7160,7230,7120,43437
20230727,090900,7731947270,7170,7110,7170,7100,28891
20230727,090800,7525784040,7100,7270,7280,7090,125666
20230727,090700,6625692750,7280,7240,7280,7240,26323
20230727,090600,6434587340,7240,7320,7350,7240,33592
20230727,090500,6189206070,7320,7340,7430,7310,71297
20230727,090400,5664137180,7340,7250,7390,7200,87963
20230727,090300,5025862560,7250,7380,7410,7230,103491
20230727,090200,4265475420,7380,7370,7460,7350,128710
20230727,090100,3312373290,7380,7360,7490,7300,226323
20230727,090000,1640834760,7330,7300,7360,7200,225202