stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,191700,4868794570,9740,9740,9740,9740,3947
20230727,191600,4868794570,9740,9740,9740,9740,0
20230727,191500,4868794570,9740,9740,9740,9740,0
20230727,191400,4868794570,9740,9740,9740,9740,0
20230727,191300,4868794570,9740,9740,9740,9740,0
20230727,191200,4868794570,9740,9740,9740,9740,0
20230727,191100,4868794570,9740,9740,9740,9740,0
20230727,191000,4868794570,9740,9740,9740,9740,0
20230727,190900,4868794570,9740,9740,9740,9740,0
20230727,190800,4868794570,9740,9740,9740,9740,0
20230727,190700,4868794570,9740,9740,9740,9740,0
20230727,190600,4868794570,9740,9740,9740,9740,0
20230727,190500,4868794570,9740,9740,9740,9740,0
20230727,190400,4868794570,9740,9740,9740,9740,0
20230727,190300,4868794570,9740,9740,9740,9740,0
20230727,190200,4868794570,9740,9740,9740,9740,0
20230727,190100,4868794570,9740,9740,9740,9740,0
20230727,190000,4868794570,9740,9740,9740,9740,0
20230727,185900,4868794570,9740,9740,9740,9740,0
20230727,185800,4868794570,9740,9740,9740,9740,0
20230727,185700,4868794570,9740,9740,9740,9740,0
20230727,185600,4868794570,9740,9740,9740,9740,0
20230727,185500,4868794570,9740,9740,9740,9740,0
20230727,185400,4868794570,9740,9740,9740,9740,0
20230727,185300,4868794570,9740,9740,9740,9740,0
20230727,185200,4868794570,9740,9740,9740,9740,0
20230727,185100,4868794570,9740,9740,9740,9740,0
20230727,185000,4868794570,9740,9740,9740,9740,0
20230727,184900,4868794570,9740,9740,9740,9740,0
20230727,184800,4868794570,9740,9740,9740,9740,0
20230727,184700,4868794570,9740,9740,9740,9740,3947
20230727,184600,4868794570,9740,9740,9740,9740,0
20230727,184500,4868794570,9740,9740,9740,9740,0
20230727,184400,4868794570,9740,9740,9740,9740,0
20230727,184300,4868794570,9740,9740,9740,9740,0
20230727,184200,4868794570,9740,9740,9740,9740,0
20230727,184100,4868794570,9740,9740,9740,9740,0
20230727,184000,4868794570,9740,9740,9740,9740,0
20230727,183900,4868794570,9740,9740,9740,9740,0
20230727,183800,4868794570,9740,9740,9740,9740,0
20230727,183700,4868794570,9740,9740,9740,9740,0
20230727,183600,4868794570,9740,9740,9740,9740,0
20230727,183500,4868794570,9740,9740,9740,9740,0
20230727,183400,4868794570,9740,9740,9740,9740,0
20230727,183300,4868794570,9740,9740,9740,9740,0
20230727,183200,4868794570,9740,9740,9740,9740,0
20230727,183100,4868794570,9740,9740,9740,9740,0
20230727,183000,4868794570,9740,9740,9740,9740,0
20230727,182900,4868794570,9740,9740,9740,9740,0
20230727,182800,4868794570,9740,9740,9740,9740,0
20230727,182700,4868794570,9740,9740,9740,9740,0
20230727,182600,4868794570,9740,9740,9740,9740,0
20230727,182500,4868794570,9740,9740,9740,9740,0
20230727,182400,4868794570,9740,9740,9740,9740,0
20230727,182300,4868794570,9740,9740,9740,9740,0
20230727,182200,4868794570,9740,9740,9740,9740,0
20230727,182100,4868794570,9740,9740,9740,9740,0
20230727,182000,4868794570,9740,9740,9740,9740,0
20230727,181900,4868794570,9740,9740,9740,9740,0
20230727,181800,4868794570,9740,9740,9740,9740,0
20230727,181700,4868794570,9740,9740,9740,9740,3947
20230727,181600,4868794570,9740,9740,9740,9740,0
20230727,181500,4868794570,9740,9740,9740,9740,0
20230727,181400,4868794570,9740,9740,9740,9740,0
20230727,181300,4868794570,9740,9740,9740,9740,0
20230727,181200,4868794570,9740,9740,9740,9740,0
20230727,181100,4868794570,9740,9740,9740,9740,0
20230727,181000,4868794570,9740,9740,9740,9740,0
20230727,180900,4868794570,9740,9740,9740,9740,0
20230727,180800,4868794570,9740,9740,9740,9740,0
20230727,180700,4868794570,9740,9740,9740,9740,0
20230727,180600,4868794570,9740,9740,9740,9740,0
20230727,180500,4868794570,9740,9740,9740,9740,0
20230727,180400,4868794570,9740,9740,9740,9740,0
20230727,180300,4868794570,9740,9740,9740,9740,0
20230727,180200,4868794570,9740,9740,9740,9740,0
20230727,180100,4868794570,9740,9740,9740,9740,0
20230727,180000,4868794570,9740,9740,9740,9740,0
20230727,175900,4868794570,9740,9740,9740,9740,0
20230727,175800,4868794570,9740,9740,9740,9740,0
20230727,175700,4868794570,9740,9740,9740,9740,0
20230727,175600,4868794570,9740,9740,9740,9740,0
20230727,175500,4868794570,9740,9740,9740,9740,0
20230727,175400,4868794570,9740,9740,9740,9740,0
20230727,175300,4868794570,9740,9740,9740,9740,0
20230727,175200,4868794570,9740,9740,9740,9740,0
20230727,175100,4868794570,9740,9740,9740,9740,0
20230727,175000,4868794570,9740,9740,9740,9740,0
20230727,174900,4868794570,9740,9740,9740,9740,0
20230727,174800,4868794570,9740,9740,9740,9740,0
20230727,174700,4868794570,9740,9740,9740,9740,3947
20230727,174600,4868794570,9740,9740,9740,9740,0
20230727,174500,4868794570,9740,9740,9740,9740,0
20230727,174400,4868794570,9740,9740,9740,9740,0
20230727,174300,4868794570,9740,9740,9740,9740,0
20230727,174200,4868794570,9740,9740,9740,9740,0
20230727,174100,4868794570,9740,9740,9740,9740,0
20230727,174000,4868794570,9740,9740,9740,9740,0
20230727,173900,4868794570,9740,9740,9740,9740,0
20230727,173800,4868794570,9740,9740,9740,9740,0
20230727,173700,4868794570,9740,9740,9740,9740,0
20230727,173600,4868794570,9740,9740,9740,9740,0
20230727,173500,4868794570,9740,9740,9740,9740,0
20230727,173400,4868794570,9740,9740,9740,9740,0
20230727,173300,4868794570,9740,9740,9740,9740,0
20230727,173200,4868794570,9740,9740,9740,9740,0
20230727,173100,4868794570,9740,9740,9740,9740,0
20230727,173000,4868794570,9740,9740,9740,9740,0
20230727,172900,4868794570,9740,9740,9740,9740,0
20230727,172800,4868794570,9740,9740,9740,9740,0
20230727,172700,4868794570,9740,9740,9740,9740,0
20230727,172600,4868794570,9740,9740,9740,9740,0
20230727,172500,4868794570,9740,9740,9740,9740,0
20230727,172400,4868794570,9740,9740,9740,9740,0
20230727,172300,4868794570,9740,9740,9740,9740,0
20230727,172200,4868794570,9740,9740,9740,9740,0
20230727,172100,4868794570,9740,9740,9740,9740,0
20230727,172000,4868794570,9740,9740,9740,9740,0
20230727,171900,4868794570,9740,9740,9740,9740,0
20230727,171800,4868794570,9740,9740,9740,9740,0
20230727,171700,4868794570,9740,9740,9740,9740,3947
20230727,171600,4868794570,9740,9740,9740,9740,0
20230727,171500,4868794570,9740,9740,9740,9740,0
20230727,171400,4868794570,9740,9740,9740,9740,0
20230727,171300,4868794570,9740,9740,9740,9740,0
20230727,171200,4868794570,9740,9740,9740,9740,0
20230727,171100,4868794570,9740,9740,9740,9740,0
20230727,171000,4868794570,9740,9740,9740,9740,0
20230727,170900,4868794570,9740,9740,9740,9740,0
20230727,170800,4868794570,9740,9740,9740,9740,0
20230727,170700,4868794570,9740,9740,9740,9740,0
20230727,170600,4868794570,9740,9740,9740,9740,0
20230727,170500,4868794570,9740,9740,9740,9740,0
20230727,170400,4868794570,9740,9740,9740,9740,0
20230727,170300,4868794570,9740,9740,9740,9740,0
20230727,170200,4868794570,9740,9740,9740,9740,0
20230727,170100,4868794570,9740,9740,9740,9740,0
20230727,170000,4868794570,9740,9740,9740,9740,0
20230727,165900,4868794570,9740,9740,9740,9740,0
20230727,165800,4868794570,9740,9740,9740,9740,0
20230727,165700,4868794570,9740,9740,9740,9740,0
20230727,165600,4868794570,9740,9740,9740,9740,0
20230727,165500,4868794570,9740,9740,9740,9740,0
20230727,165400,4868794570,9740,9740,9740,9740,0
20230727,165300,4868794570,9740,9740,9740,9740,0
20230727,165200,4868794570,9740,9740,9740,9740,0
20230727,165100,4868794570,9740,9740,9740,9740,0
20230727,165000,4868794570,9740,9740,9740,9740,0
20230727,164900,4868794570,9740,9740,9740,9740,0
20230727,164800,4868794570,9740,9740,9740,9740,0
20230727,164700,4868794570,9740,9740,9740,9740,3947
20230727,164600,4868794570,9740,9740,9740,9740,0
20230727,164500,4868794570,9740,9740,9740,9740,0
20230727,164400,4868794570,9740,9740,9740,9740,0
20230727,164300,4868794570,9740,9740,9740,9740,0
20230727,164200,4868794570,9740,9740,9740,9740,0
20230727,164100,4868794570,9740,9740,9740,9740,0
20230727,164000,4868794570,9740,9740,9740,9740,0
20230727,163900,4868794570,9740,9740,9740,9740,0
20230727,163800,4868794570,9740,9740,9740,9740,0
20230727,163700,4868794570,9740,9740,9740,9740,0
20230727,163600,4868794570,9740,9740,9740,9740,0
20230727,163500,4868794570,9740,9740,9740,9740,0
20230727,163400,4868794570,9740,9740,9740,9740,0
20230727,163300,4868794570,9740,9740,9740,9740,0
20230727,163200,4868794570,9740,9740,9740,9740,0
20230727,163100,4868794570,9740,9740,9740,9740,0
20230727,163000,4868794570,9740,9740,9740,9740,0
20230727,162900,4868794570,9740,9740,9740,9740,0
20230727,162800,4868794570,9740,9740,9740,9740,0
20230727,162700,4868794570,9740,9740,9740,9740,0
20230727,162600,4868794570,9740,9740,9740,9740,0
20230727,162500,4868794570,9740,9740,9740,9740,0
20230727,162400,4868794570,9740,9740,9740,9740,0
20230727,162300,4868794570,9740,9740,9740,9740,0
20230727,162200,4868794570,9740,9740,9740,9740,0
20230727,162100,4868794570,9740,9740,9740,9740,0
20230727,162000,4868794570,9740,9740,9740,9740,0
20230727,161900,4868794570,9740,9740,9740,9740,0
20230727,161800,4868794570,9740,9740,9740,9740,0
20230727,161700,4868794570,9740,9740,9740,9740,3947
20230727,161600,4868794570,9740,9740,9740,9740,0
20230727,161500,4868794570,9740,9740,9740,9740,0
20230727,161400,4868794570,9740,9740,9740,9740,0
20230727,161300,4868794570,9740,9740,9740,9740,0
20230727,161200,4868794570,9740,9740,9740,9740,0
20230727,161100,4868794570,9740,9740,9740,9740,0
20230727,161000,4868794570,9740,9740,9740,9740,0
20230727,160900,4868794570,9740,9740,9740,9740,0
20230727,160800,4868794570,9740,9740,9740,9740,0
20230727,160700,4868794570,9740,9740,9740,9740,0
20230727,160600,4868794570,9740,9740,9740,9740,0
20230727,160500,4868794570,9740,9740,9740,9740,0
20230727,160400,4868794570,9740,9740,9740,9740,0
20230727,160300,4868794570,9740,9740,9740,9740,0
20230727,160200,4868794570,9740,9740,9740,9740,0
20230727,160100,4868794570,9740,9740,9740,9740,0
20230727,160000,4868794570,9740,9740,9740,9740,0
20230727,155900,4868794570,9740,9740,9740,9740,0
20230727,155800,4868794570,9740,9740,9740,9740,0
20230727,155700,4868794570,9740,9740,9740,9740,0
20230727,155600,4868794570,9740,9740,9740,9740,0
20230727,155500,4868794570,9740,9740,9740,9740,0
20230727,155400,4868794570,9740,9740,9740,9740,0
20230727,155300,4868794570,9740,9740,9740,9740,0
20230727,155200,4868794570,9740,9740,9740,9740,0
20230727,155100,4868794570,9740,9740,9740,9740,0
20230727,155000,4868794570,9740,9740,9740,9740,0
20230727,154900,4868794570,9740,9740,9740,9740,0
20230727,154800,4868794570,9740,9740,9740,9740,0
20230727,154700,4868794570,9740,9740,9740,9740,3947
20230727,154600,4868794570,9740,9740,9740,9740,0
20230727,154500,4868794570,9740,9740,9740,9740,0
20230727,154400,4868794570,9740,9740,9740,9740,0
20230727,154300,4868794570,9740,9740,9740,9740,0
20230727,154200,4868794570,9740,9740,9740,9740,0
20230727,154100,4868794570,9740,9740,9740,9740,0
20230727,154000,4868794570,9740,9740,9740,9740,0
20230727,153900,4868794570,9740,9740,9740,9740,0
20230727,153800,4868794570,9740,9740,9740,9740,0
20230727,153700,4868794570,9740,9740,9740,9740,0
20230727,153600,4868794570,9740,9740,9740,9740,0
20230727,153500,4868794570,9740,9740,9740,9740,0
20230727,153400,4868794570,9740,9740,9740,9740,0
20230727,153300,4868794570,9740,9740,9740,9740,0
20230727,153200,4868794570,9740,9740,9740,9740,0
20230727,153100,4868794570,9740,9740,9740,9740,0
20230727,153000,4868794570,9740,9740,9740,9740,3947
20230727,152900,4830350790,9750,9750,9750,9750,0
20230727,152800,4830350790,9750,9750,9750,9750,0
20230727,152700,4830350790,9750,9750,9750,9750,0
20230727,152600,4830350790,9750,9750,9750,9750,0
20230727,152500,4830350790,9750,9750,9750,9750,0
20230727,152400,4830350790,9750,9750,9750,9750,0
20230727,152300,4830350790,9750,9750,9750,9750,0
20230727,152200,4830350790,9750,9750,9750,9750,0
20230727,152100,4830350790,9750,9750,9750,9750,0
20230727,152000,4830350790,9750,9750,9750,9750,0
20230727,151900,4830350790,9750,9740,9750,9730,1329
20230727,151800,4817404510,9730,9740,9740,9730,981
20230727,151700,4807853880,9740,9730,9740,9730,194
20230727,151600,4805966050,9730,9730,9730,9720,484
20230727,151500,4801258740,9720,9710,9730,9710,369
20230727,151400,4797672550,9710,9720,9720,9710,293
20230727,151300,4794825600,9720,9720,9740,9720,331
20230727,151200,4791603680,9720,9720,9740,9720,958
20230727,151100,4782278960,9720,9710,9740,9710,640
20230727,151000,4776058760,9710,9710,9710,9700,862
20230727,150900,4767693160,9700,9700,9700,9700,295
20230727,150800,4764831660,9700,9710,9710,9700,579
20230727,150700,4759214570,9700,9710,9720,9700,1300
20230727,150600,4746603910,9700,9720,9720,9700,10370
20230727,150500,4646003820,9710,9710,9730,9710,533
20230727,150400,4640828140,9710,9730,9730,9710,512
20230727,150300,4635856600,9710,9710,9710,9710,1032
20230727,150200,4625835880,9710,9710,9710,9710,227
20230727,150100,4623631710,9710,9720,9740,9710,3908
20230727,150000,4585636750,9730,9730,9730,9720,356
20230727,145900,4582174320,9730,9740,9740,9730,638
20230727,145800,4575966380,9740,9720,9740,9720,394
20230727,145700,4572132700,9720,9730,9730,9720,277
20230727,145600,4569438610,9730,9730,9730,9730,1364
20230727,145500,4556166890,9730,9740,9740,9730,81
20230727,145400,4555378440,9730,9730,9740,9730,241
20230727,145300,4553033490,9730,9740,9740,9730,584
20230727,145200,4547350840,9730,9730,9730,9720,888
20230727,145100,4538710860,9730,9730,9730,9720,1187
20230727,145000,4527161610,9730,9740,9740,9730,151
20230727,144900,4525692180,9740,9740,9740,9740,242
20230727,144800,4523335100,9740,9740,9740,9740,3
20230727,144700,4523305880,9740,9720,9740,9720,993
20230727,144600,4513636660,9710,9750,9760,9710,1694
20230727,144500,4497171730,9750,9720,9750,9710,598
20230727,144400,4491347490,9710,9720,9730,9710,1554
20230727,144300,4476247340,9720,9730,9730,9720,73
20230727,144200,4475537160,9730,9750,9750,9730,235
20230727,144100,4473250570,9740,9730,9740,9730,1518
20230727,144000,4458472220,9730,9740,9740,9730,790
20230727,143900,4450782920,9740,9750,9760,9740,344
20230727,143800,4447430420,9760,9750,9760,9750,220
20230727,143700,4445284720,9760,9770,9770,9760,80
20230727,143600,4444503860,9770,9780,9780,9770,920
20230727,143500,4435509560,9780,9780,9780,9780,190
20230727,143400,4433651360,9790,9790,9790,9790,209
20230727,143300,4431605250,9800,9790,9800,9790,47
20230727,143200,4431145110,9790,9790,9790,9790,11
20230727,143100,4431037420,9800,9790,9800,9780,401
20230727,143000,4427109720,9790,9780,9790,9780,603
20230727,142900,4421207350,9790,9790,9790,9790,3814
20230727,142800,4383868290,9790,9790,9800,9790,241
20230727,142700,4381508400,9790,9790,9790,9790,265
20230727,142600,4378914050,9790,9780,9790,9780,1959
20230727,142500,4359740760,9780,9780,9780,9780,13
20230727,142400,4359613620,9770,9780,9790,9770,855
20230727,142300,4351248140,9780,9760,9780,9760,301
20230727,142200,4348309880,9760,9760,9760,9750,1828
20230727,142100,4330476650,9760,9780,9780,9760,1158
20230727,142000,4319170640,9790,9770,9790,9760,3026
20230727,141900,4289602160,9770,9750,9770,9750,53
20230727,141800,4289084890,9750,9770,9770,9750,1012
20230727,141700,4279217650,9750,9720,9750,9720,2461
20230727,141600,4255261000,9730,9720,9730,9720,1095
20230727,141500,4244606900,9710,9730,9730,9710,397
20230727,141400,4240748010,9730,9730,9730,9730,313
20230727,141300,4237702520,9720,9730,9730,9720,215
20230727,141200,4235611730,9730,9730,9730,9730,0
20230727,141100,4235611730,9730,9740,9740,9730,1140
20230727,141000,4224508530,9740,9740,9740,9740,40
20230727,140900,4224118930,9740,9740,9740,9740,1211
20230727,140800,4212323790,9730,9730,9730,9730,296
20230727,140700,4209443710,9740,9780,9780,9740,2884
20230727,140600,4181320800,9790,9790,9790,9790,254
20230727,140500,4178834140,9790,9780,9790,9780,241
20230727,140400,4176475390,9780,9760,9780,9760,756
20230727,140300,4169082190,9760,9760,9760,9760,401
20230727,140200,4165168430,9760,9750,9760,9750,105
20230727,140100,4164143680,9750,9760,9760,9750,136
20230727,140000,4162817670,9760,9760,9760,9760,120
20230727,135900,4161646470,9760,9760,9760,9760,3
20230727,135800,4161617190,9760,9730,9760,9730,144
20230727,135700,4160214540,9730,9730,9730,9730,830
20230727,135600,4152138640,9720,9710,9720,9700,1381
20230727,135500,4138735030,9720,9750,9750,9710,2142
20230727,135400,4117909470,9740,9740,9740,9740,0
20230727,135300,4117909470,9740,9750,9750,9740,202
20230727,135200,4115940970,9740,9740,9750,9740,422
20230727,135100,4111830120,9750,9750,9750,9750,1
20230727,135000,4111820370,9750,9750,9750,9750,22
20230727,134900,4111605870,9750,9730,9750,9730,52
20230727,134800,4111099310,9750,9760,9760,9750,1516
20230727,134700,4096308720,9760,9760,9760,9760,0
20230727,134600,4096308720,9760,9760,9760,9760,283
20230727,134500,4093546640,9760,9750,9760,9750,220
20230727,134400,4091401530,9750,9730,9750,9720,242
20230727,134300,4089049250,9720,9720,9730,9720,1513
20230727,134200,4074332660,9720,9710,9730,9710,913
20230727,134100,4065459190,9710,9710,9710,9710,522
20230727,134000,4060390570,9710,9710,9710,9710,227
20230727,133900,4058186400,9710,9710,9710,9710,77
20230727,133800,4057438730,9720,9720,9720,9720,1095
20230727,133700,4046795330,9730,9730,9730,9730,5
20230727,133600,4046746680,9720,9720,9720,9720,11
20230727,133500,4046639760,9720,9730,9730,9700,1701
20230727,133400,4030117550,9720,9720,9720,9720,533
20230727,133300,4024936790,9720,9720,9720,9720,1174
20230727,133200,4013525510,9720,9720,9720,9720,10
20230727,133100,4013428310,9720,9720,9720,9720,0
20230727,133000,4013428310,9720,9730,9730,9720,1273
20230727,132900,4001044020,9730,9720,9730,9720,358
20230727,132800,3997562250,9730,9750,9750,9720,3811
20230727,132700,3960495180,9760,9770,9780,9760,233
20230727,132600,3958218240,9770,9770,9770,9770,77
20230727,132500,3957465950,9780,9780,9790,9780,75
20230727,132400,3956732200,9780,9800,9800,9780,332
20230727,132300,3953485040,9800,9800,9800,9800,74
20230727,132200,3952759840,9800,9800,9800,9800,120
20230727,132100,3951583840,9800,9780,9800,9780,1887
20230727,132000,3933095000,9790,9770,9790,9770,799
20230727,131900,3925278850,9770,9770,9770,9760,562
20230727,131800,3919788710,9760,9760,9760,9760,229
20230727,131700,3917553670,9760,9760,9760,9760,163
20230727,131600,3915962790,9760,9750,9760,9750,52
20230727,131500,3915455290,9740,9750,9750,9740,335
20230727,131400,3912191600,9750,9780,9780,9750,502
20230727,131300,3907294080,9780,9770,9780,9770,2
20230727,131200,3907274530,9780,9790,9790,9780,148
20230727,131100,3905826890,9790,9800,9800,9790,548
20230727,131000,3900456970,9790,9790,9800,9790,603
20230727,130900,3894548290,9800,9800,9800,9790,758
20230727,130800,3887122200,9800,9740,9800,9730,2516
20230727,130700,3862514280,9740,9740,9740,9740,715
20230727,130600,3855550180,9720,9750,9750,9720,750
20230727,130500,3848255220,9760,9760,9770,9760,1104
20230727,130400,3837475850,9760,9750,9760,9730,548
20230727,130300,3832134980,9760,9760,9760,9760,54
20230727,130200,3831607940,9770,9780,9780,9770,586
20230727,130100,3825881470,9780,9770,9780,9770,138
20230727,130000,3824533060,9770,9770,9770,9770,142
20230727,125900,3823145720,9770,9780,9780,9770,292
20230727,125800,3820292760,9790,9810,9810,9790,1393
20230727,125700,3806645230,9810,9800,9810,9800,737
20230727,125600,3799416740,9800,9800,9800,9780,607
20230727,125500,3793472190,9800,9780,9800,9780,717
20230727,125400,3786451240,9750,9730,9750,9720,4224
20230727,125300,3745329630,9730,9720,9730,9720,750
20230727,125200,3738036610,9720,9730,9730,9720,416
20230727,125100,3733988990,9730,9740,9740,9730,700
20230727,125000,3727175990,9740,9740,9740,9740,30
20230727,124900,3726883790,9730,9730,9730,9730,0
20230727,124800,3726883790,9730,9730,9730,9730,220
20230727,124700,3724743190,9740,9730,9740,9730,346
20230727,124600,3721376510,9730,9730,9730,9730,168
20230727,124500,3719741870,9730,9730,9730,9730,111
20230727,124400,3718661840,9730,9740,9740,9730,200
20230727,124300,3716715740,9730,9740,9740,9720,313
20230727,124200,3713671210,9750,9740,9750,9740,312
20230727,124100,3710632200,9740,9740,9740,9720,366
20230727,124000,3707067680,9720,9730,9730,9720,384
20230727,123900,3703331980,9730,9730,9730,9730,20
20230727,123800,3703137380,9720,9720,9720,9720,140
20230727,123700,3701776580,9720,9720,9720,9720,390
20230727,123600,3697985780,9730,9740,9740,9730,336
20230727,123500,3694713470,9740,9740,9740,9740,32
20230727,123400,3694401790,9740,9750,9750,9730,595
20230727,123300,3688611390,9740,9750,9750,9740,580
20230727,123200,3682961890,9750,9700,9750,9700,671
20230727,123100,3676447440,9700,9680,9700,9680,797
20230727,123000,3668717890,9690,9700,9700,9690,480
20230727,122900,3664065100,9700,9700,9700,9700,10
20230727,122800,3663968100,9690,9690,9690,9690,378
20230727,122700,3660305280,9690,9690,9690,9690,4
20230727,122600,3660266520,9690,9650,9690,9650,9
20230727,122500,3660179470,9670,9650,9670,9650,206
20230727,122400,3658189630,9670,9670,9670,9660,161
20230727,122300,3656634160,9670,9580,9690,9580,1806
20230727,122200,3639267790,9570,9590,9590,9570,648
20230727,122100,3633061210,9600,9600,9600,9590,768
20230727,122000,3625693010,9600,9600,9600,9600,125
20230727,121900,3624493010,9600,9600,9600,9600,20
20230727,121800,3624301010,9600,9610,9620,9600,418
20230727,121700,3620285680,9610,9610,9610,9600,537
20230727,121600,3615125400,9600,9610,9610,9580,13428
20230727,121500,3486263270,9600,9630,9630,9600,7933
20230727,121400,3410040980,9640,9650,9650,9640,1986
20230727,121300,3390888150,9660,9670,9670,9660,290
20230727,121200,3388086050,9670,9670,9670,9670,846
20230727,121100,3379905230,9670,9680,9680,9670,82
20230727,121000,3379111970,9670,9670,9670,9660,476
20230727,120900,3374509150,9670,9670,9670,9660,1547
20230727,120800,3359558630,9670,9670,9680,9670,603
20230727,120700,3353721700,9680,9680,9690,9670,2804
20230727,120600,3326576910,9680,9670,9680,9670,1885
20230727,120500,3308342590,9670,9680,9690,9670,551
20230727,120400,3303010050,9680,9680,9690,9680,1106
20230727,120300,3292303960,9680,9720,9720,9680,4077
20230727,120200,3252753510,9710,9730,9730,9710,1285
20230727,120100,3240267530,9720,9730,9740,9720,808
20230727,120000,3232405790,9730,9740,9740,9730,638
20230727,115900,3226193560,9740,9750,9750,9740,239
20230727,115800,3223865690,9750,9750,9750,9750,1
20230727,115700,3223855940,9750,9750,9750,9750,112
20230727,115600,3222763940,9750,9760,9760,9750,1121
20230727,115500,3211833410,9770,9760,9770,9760,529
20230727,115400,3206670080,9770,9770,9770,9770,203
20230727,115300,3204686770,9770,9780,9780,9770,473
20230727,115200,3200065550,9780,9780,9790,9780,1555
20230727,115100,3184856620,9790,9800,9810,9790,5436
20230727,115000,3131597700,9810,9820,9820,9810,136
20230727,114900,3130263340,9810,9830,9830,9810,151
20230727,114800,3128781510,9830,9850,9850,9830,31
20230727,114700,3128476460,9850,9850,9850,9850,20
20230727,114600,3128279460,9850,9850,9850,9850,2276
20230727,114500,3105860860,9850,9830,9850,9820,1674
20230727,114400,3089411920,9830,9820,9830,9810,2121
20230727,114300,3068598970,9820,9850,9850,9820,377
20230727,114200,3064894910,9880,9830,9880,9820,1129
20230727,114100,3053779070,9830,9850,9850,9830,510
20230727,114000,3048758420,9860,9860,9870,9860,1386
20230727,113900,3035090890,9870,9860,9870,9860,9
20230727,113800,3035002080,9860,9870,9870,9860,771
20230727,113700,3027400000,9870,9870,9870,9870,254
20230727,113600,3024893020,9880,9870,9880,9870,120
20230727,113500,3023708020,9880,9870,9890,9870,145
20230727,113400,3022275870,9870,9860,9880,9860,483
20230727,113300,3017507570,9870,9880,9880,9870,1156
20230727,113200,3006087710,9880,9900,9900,9880,1715
20230727,113100,2989130540,9900,9910,9920,9900,466
20230727,113000,2984512700,9910,9920,9940,9910,822
20230727,112900,2976355990,9910,9880,9910,9880,1278
20230727,112800,2963726660,9880,9930,9940,9880,4793
20230727,112700,2916161670,9940,9960,9960,9940,14897
20230727,112600,2767984930,9960,9950,9960,9950,3246
20230727,112500,2735672280,9950,9950,9950,9940,664
20230727,112400,2729066110,9940,9940,9950,9940,664
20230727,112300,2722463630,9940,9900,9960,9900,9637
20230727,112200,2626867040,9900,9890,9900,9890,2061
20230727,112100,2606479840,9890,9880,9890,9880,810
20230727,112000,2598470960,9880,9880,9880,9870,1353
20230727,111900,2585105520,9880,9860,9880,9860,3093
20230727,111800,2554594620,9860,9840,9860,9840,1663
20230727,111700,2538213920,9840,9820,9840,9810,1600
20230727,111600,2522502520,9820,9820,9820,9810,552
20230727,111500,2517086180,9810,9830,9830,9810,630
20230727,111400,2510904170,9820,9820,9820,9810,1762
20230727,111300,2493605390,9820,9830,9830,9820,530
20230727,111200,2488397900,9830,9810,9830,9800,2364
20230727,111100,2465195940,9810,9790,9810,9790,1158
20230727,111000,2453848680,9790,9800,9810,9790,2798
20230727,110900,2426424310,9800,9790,9800,9790,869
20230727,110800,2417908390,9800,9780,9800,9780,1510
20230727,110700,2403137190,9780,9800,9810,9780,8097
20230727,110600,2323822790,9790,9780,9790,9780,812
20230727,110500,2315876260,9770,9780,9780,9760,847
20230727,110400,2307599300,9780,9760,9780,9760,918
20230727,110300,2298633020,9760,9750,9760,9750,792
20230727,110200,2290907580,9750,9750,9750,9740,940
20230727,110100,2281746770,9750,9750,9760,9750,726
20230727,110000,2274665630,9750,9750,9750,9750,615
20230727,105900,2268669380,9750,9750,9760,9750,1355
20230727,105800,2255457550,9750,9720,9750,9720,2809
20230727,105700,2228116980,9720,9720,9730,9720,678
20230727,105600,2221524460,9720,9700,9720,9700,2030
20230727,105500,2201824390,9700,9690,9700,9690,142
20230727,105400,2200447290,9700,9700,9700,9700,37
20230727,105300,2200088390,9700,9690,9700,9690,1170
20230727,105200,2188743740,9690,9700,9700,9690,384
20230727,105100,2185021270,9700,9710,9710,9700,597
20230727,105000,2179229680,9710,9710,9710,9700,1051
20230727,104900,2169031470,9710,9710,9710,9710,243
20230727,104800,2166671940,9710,9720,9720,9710,1288
20230727,104700,2154157900,9730,9730,9730,9720,289
20230727,104600,2151346420,9730,9730,9740,9730,1043
20230727,104500,2141197930,9730,9720,9730,9720,510
20230727,104400,2136240580,9710,9710,9710,9710,302
20230727,104300,2133308160,9710,9690,9720,9690,5885
20230727,104200,2076244120,9690,9680,9690,9680,355
20230727,104100,2072804190,9690,9680,9690,9680,353
20230727,104000,2069384780,9680,9670,9690,9670,2238
20230727,103900,2047720890,9680,9610,9680,9610,6276
20230727,103800,1987153090,9610,9620,9620,9600,376
20230727,103700,1983539930,9610,9630,9630,9610,321
20230727,103600,1980454660,9630,9620,9630,9620,1902
20230727,103500,1962147310,9620,9620,9620,9620,1
20230727,103400,1962137690,9600,9600,9600,9600,5
20230727,103300,1962089690,9600,9620,9620,9600,2702
20230727,103200,1936144850,9620,9610,9620,9610,1335
20230727,103100,1923314300,9620,9630,9630,9620,1927
20230727,103000,1904768420,9630,9630,9640,9630,551
20230727,102900,1899461780,9630,9630,9640,9630,617
20230727,102800,1893519870,9640,9640,9640,9640,1
20230727,102700,1893510230,9630,9630,9630,9610,238
20230727,102600,1891219210,9620,9640,9640,9620,199
20230727,102500,1889304250,9620,9620,9640,9620,1923
20230727,102400,1870791410,9620,9620,9620,9620,181
20230727,102300,1869050190,9610,9610,9620,9610,20
20230727,102200,1868857980,9610,9610,9610,9610,128
20230727,102100,1867627900,9610,9600,9610,9600,1288
20230727,102000,1855261560,9600,9600,9600,9590,821
20230727,101900,1847384890,9590,9590,9600,9590,162
20230727,101800,1845831290,9590,9610,9610,9590,487
20230727,101700,1841158230,9600,9610,9630,9600,2082
20230727,101600,1821126950,9600,9620,9620,9600,271
20230727,101500,1818525250,9590,9580,9620,9580,62
20230727,101400,1817930430,9580,9570,9580,9570,833
20230727,101300,1809958590,9570,9560,9570,9560,27
20230727,101200,1809700450,9570,9610,9610,9570,121
20230727,101100,1808538290,9610,9500,9650,9500,5816
20230727,101000,1752788720,9490,9520,9520,9490,272
20230727,100900,1750204590,9530,9530,9530,9530,64
20230727,100800,1749594670,9520,9500,9520,9500,500
20230727,100700,1744838670,9500,9500,9510,9500,2717
20230727,100600,1719020790,9500,9510,9510,9500,659
20230727,100500,1712758490,9510,9510,9510,9510,86
20230727,100400,1711940630,9510,9550,9550,9510,1548
20230727,100300,1697199280,9550,9550,9550,9540,612
20230727,100200,1691355680,9550,9540,9550,9540,141
20230727,100100,1690010080,9540,9540,9540,9540,24
20230727,100000,1689781120,9540,9550,9550,9540,154
20230727,095900,1688311130,9530,9510,9540,9510,8166
20230727,095800,1610623520,9490,9510,9510,9490,1067
20230727,095700,1600491550,9510,9510,9510,9500,106
20230727,095600,1599483550,9510,9500,9520,9500,32491
20230727,095500,1290779840,9500,9480,9500,9480,1139
20230727,095400,1279968430,9480,9480,9480,9480,1
20230727,095300,1279958950,9480,9460,9480,9460,381
20230727,095200,1276352690,9470,9450,9470,9450,1233
20230727,095100,1264691520,9450,9480,9480,9440,7950
20230727,095000,1189439370,9480,9490,9490,9480,863
20230727,094900,1181257830,9490,9490,9490,9470,2763
20230727,094800,1155068220,9490,9520,9520,9490,2841
20230727,094700,1128078540,9520,9520,9520,9510,667
20230727,094600,1121732660,9510,9520,9520,9510,77
20230727,094500,1121000190,9510,9520,9520,9510,1440
20230727,094400,1107305440,9520,9530,9530,9520,1944
20230727,094300,1088791790,9530,9530,9530,9530,508
20230727,094200,1083950550,9530,9540,9540,9530,174
20230727,094100,1082291320,9530,9480,9530,9480,1970
20230727,094000,1063538940,9480,9490,9510,9480,140
20230727,093900,1062210300,9480,9510,9510,9480,5632
20230727,093800,1008769140,9520,9530,9530,9520,240
20230727,093700,1006484140,9530,9540,9540,9530,707
20230727,093600,999744360,9540,9490,9540,9490,2669
20230727,093500,974411310,9500,9490,9500,9480,1554
20230727,093400,959662240,9490,9520,9520,9490,4485
20230727,093300,917053380,9530,9550,9550,9530,4758
20230727,093200,871659880,9560,9590,9590,9560,2047
20230727,093100,852069320,9590,9590,9600,9590,190
20230727,093000,850247210,9600,9630,9630,9600,2206
20230727,092900,829063230,9630,9630,9630,9630,63
20230727,092800,828456540,9610,9610,9610,9610,800
20230727,092700,820768540,9600,9590,9630,9590,1174
20230727,092600,809502710,9570,9580,9590,9570,726
20230727,092500,802554060,9600,9570,9600,9570,508
20230727,092400,797692260,9560,9570,9570,9560,1574
20230727,092300,782629330,9580,9600,9640,9570,5119
20230727,092200,733527260,9600,9620,9650,9600,3923
20230727,092100,695747140,9620,9600,9620,9590,5672
20230727,092000,641223350,9620,9610,9620,9600,1516
20230727,091900,626659830,9610,9610,9640,9600,3231
20230727,091800,595613340,9630,9640,9660,9610,2069
20230727,091700,575690770,9640,9610,9660,9610,4216
20230727,091600,535032950,9620,9600,9620,9590,2556
20230727,091500,510491550,9630,9560,9630,9540,4146
20230727,091400,470816800,9540,9530,9570,9530,977
20230727,091300,461489420,9530,9500,9540,9500,1483
20230727,091200,447378490,9500,9510,9590,9480,2324
20230727,091100,425298850,9500,9470,9500,9470,2050
20230727,091000,405875900,9470,9480,9500,9470,1308
20230727,090900,393476570,9480,9520,9520,9480,3306
20230727,090800,362097160,9510,9520,9520,9480,2791
20230727,090700,335541720,9480,9590,9590,9480,4036
20230727,090600,297123550,9590,9560,9590,9540,3254
20230727,090500,266040360,9540,9590,9590,9540,2870
20230727,090400,238644800,9560,9650,9650,9560,2770
20230727,090300,212063190,9650,9670,9680,9620,5576
20230727,090200,158144020,9620,9600,9660,9600,3827
20230727,090100,121244770,9650,9560,9650,9560,6265
20230727,090000,61154720,9560,9530,9560,9530,6417