stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,203200,5482326540,6210,6210,6210,6210,48377
20230727,203100,5482326540,6210,6210,6210,6210,0
20230727,203000,5482326540,6210,6210,6210,6210,0
20230727,202900,5482326540,6210,6210,6210,6210,0
20230727,202800,5482326540,6210,6210,6210,6210,0
20230727,202700,5482326540,6210,6210,6210,6210,0
20230727,202600,5482326540,6210,6210,6210,6210,0
20230727,202500,5482326540,6210,6210,6210,6210,0
20230727,202400,5482326540,6210,6210,6210,6210,0
20230727,202300,5482326540,6210,6210,6210,6210,0
20230727,202200,5482326540,6210,6210,6210,6210,0
20230727,202100,5482326540,6210,6210,6210,6210,0
20230727,202000,5482326540,6210,6210,6210,6210,0
20230727,201900,5482326540,6210,6210,6210,6210,0
20230727,201800,5482326540,6210,6210,6210,6210,0
20230727,201700,5482326540,6210,6210,6210,6210,0
20230727,201600,5482326540,6210,6210,6210,6210,0
20230727,201500,5482326540,6210,6210,6210,6210,0
20230727,201400,5482326540,6210,6210,6210,6210,0
20230727,201300,5482326540,6210,6210,6210,6210,0
20230727,201200,5482326540,6210,6210,6210,6210,0
20230727,201100,5482326540,6210,6210,6210,6210,0
20230727,201000,5482326540,6210,6210,6210,6210,0
20230727,200900,5482326540,6210,6210,6210,6210,0
20230727,200800,5482326540,6210,6210,6210,6210,0
20230727,200700,5482326540,6210,6210,6210,6210,0
20230727,200600,5482326540,6210,6210,6210,6210,0
20230727,200500,5482326540,6210,6210,6210,6210,0
20230727,200400,5482326540,6210,6210,6210,6210,0
20230727,200300,5482326540,6210,6210,6210,6210,0
20230727,200200,5482326540,6210,6210,6210,6210,48377
20230727,200100,5482326540,6210,6210,6210,6210,0
20230727,200000,5482326540,6210,6210,6210,6210,0
20230727,195900,5482326540,6210,6210,6210,6210,0
20230727,195800,5482326540,6210,6210,6210,6210,0
20230727,195700,5482326540,6210,6210,6210,6210,0
20230727,195600,5482326540,6210,6210,6210,6210,0
20230727,195500,5482326540,6210,6210,6210,6210,0
20230727,195400,5482326540,6210,6210,6210,6210,0
20230727,195300,5482326540,6210,6210,6210,6210,0
20230727,195200,5482326540,6210,6210,6210,6210,0
20230727,195100,5482326540,6210,6210,6210,6210,0
20230727,195000,5482326540,6210,6210,6210,6210,0
20230727,194900,5482326540,6210,6210,6210,6210,0
20230727,194800,5482326540,6210,6210,6210,6210,0
20230727,194700,5482326540,6210,6210,6210,6210,0
20230727,194600,5482326540,6210,6210,6210,6210,0
20230727,194500,5482326540,6210,6210,6210,6210,0
20230727,194400,5482326540,6210,6210,6210,6210,0
20230727,194300,5482326540,6210,6210,6210,6210,0
20230727,194200,5482326540,6210,6210,6210,6210,0
20230727,194100,5482326540,6210,6210,6210,6210,0
20230727,194000,5482326540,6210,6210,6210,6210,0
20230727,193900,5482326540,6210,6210,6210,6210,0
20230727,193800,5482326540,6210,6210,6210,6210,0
20230727,193700,5482326540,6210,6210,6210,6210,0
20230727,193600,5482326540,6210,6210,6210,6210,0
20230727,193500,5482326540,6210,6210,6210,6210,0
20230727,193400,5482326540,6210,6210,6210,6210,0
20230727,193300,5482326540,6210,6210,6210,6210,0
20230727,193200,5482326540,6210,6210,6210,6210,48377
20230727,193100,5482326540,6210,6210,6210,6210,0
20230727,193000,5482326540,6210,6210,6210,6210,0
20230727,192900,5482326540,6210,6210,6210,6210,0
20230727,192800,5482326540,6210,6210,6210,6210,0
20230727,192700,5482326540,6210,6210,6210,6210,0
20230727,192600,5482326540,6210,6210,6210,6210,0
20230727,192500,5482326540,6210,6210,6210,6210,0
20230727,192400,5482326540,6210,6210,6210,6210,0
20230727,192300,5482326540,6210,6210,6210,6210,0
20230727,192200,5482326540,6210,6210,6210,6210,0
20230727,192100,5482326540,6210,6210,6210,6210,0
20230727,192000,5482326540,6210,6210,6210,6210,0
20230727,191900,5482326540,6210,6210,6210,6210,0
20230727,191800,5482326540,6210,6210,6210,6210,0
20230727,191700,5482326540,6210,6210,6210,6210,0
20230727,191600,5482326540,6210,6210,6210,6210,0
20230727,191500,5482326540,6210,6210,6210,6210,0
20230727,191400,5482326540,6210,6210,6210,6210,0
20230727,191300,5482326540,6210,6210,6210,6210,0
20230727,191200,5482326540,6210,6210,6210,6210,0
20230727,191100,5482326540,6210,6210,6210,6210,0
20230727,191000,5482326540,6210,6210,6210,6210,0
20230727,190900,5482326540,6210,6210,6210,6210,0
20230727,190800,5482326540,6210,6210,6210,6210,0
20230727,190700,5482326540,6210,6210,6210,6210,0
20230727,190600,5482326540,6210,6210,6210,6210,0
20230727,190500,5482326540,6210,6210,6210,6210,0
20230727,190400,5482326540,6210,6210,6210,6210,0
20230727,190300,5482326540,6210,6210,6210,6210,0
20230727,190200,5482326540,6210,6210,6210,6210,48377
20230727,190100,5482326540,6210,6210,6210,6210,0
20230727,190000,5482326540,6210,6210,6210,6210,0
20230727,185900,5482326540,6210,6210,6210,6210,0
20230727,185800,5482326540,6210,6210,6210,6210,0
20230727,185700,5482326540,6210,6210,6210,6210,0
20230727,185600,5482326540,6210,6210,6210,6210,0
20230727,185500,5482326540,6210,6210,6210,6210,0
20230727,185400,5482326540,6210,6210,6210,6210,0
20230727,185300,5482326540,6210,6210,6210,6210,0
20230727,185200,5482326540,6210,6210,6210,6210,0
20230727,185100,5482326540,6210,6210,6210,6210,0
20230727,185000,5482326540,6210,6210,6210,6210,0
20230727,184900,5482326540,6210,6210,6210,6210,0
20230727,184800,5482326540,6210,6210,6210,6210,0
20230727,184700,5482326540,6210,6210,6210,6210,0
20230727,184600,5482326540,6210,6210,6210,6210,0
20230727,184500,5482326540,6210,6210,6210,6210,0
20230727,184400,5482326540,6210,6210,6210,6210,0
20230727,184300,5482326540,6210,6210,6210,6210,0
20230727,184200,5482326540,6210,6210,6210,6210,0
20230727,184100,5482326540,6210,6210,6210,6210,0
20230727,184000,5482326540,6210,6210,6210,6210,0
20230727,183900,5482326540,6210,6210,6210,6210,0
20230727,183800,5482326540,6210,6210,6210,6210,0
20230727,183700,5482326540,6210,6210,6210,6210,0
20230727,183600,5482326540,6210,6210,6210,6210,0
20230727,183500,5482326540,6210,6210,6210,6210,0
20230727,183400,5482326540,6210,6210,6210,6210,0
20230727,183300,5482326540,6210,6210,6210,6210,0
20230727,183200,5482326540,6210,6210,6210,6210,48377
20230727,183100,5482326540,6210,6210,6210,6210,0
20230727,183000,5482326540,6210,6210,6210,6210,0
20230727,182900,5482326540,6210,6210,6210,6210,0
20230727,182800,5482326540,6210,6210,6210,6210,0
20230727,182700,5482326540,6210,6210,6210,6210,0
20230727,182600,5482326540,6210,6210,6210,6210,0
20230727,182500,5482326540,6210,6210,6210,6210,0
20230727,182400,5482326540,6210,6210,6210,6210,0
20230727,182300,5482326540,6210,6210,6210,6210,0
20230727,182200,5482326540,6210,6210,6210,6210,0
20230727,182100,5482326540,6210,6210,6210,6210,0
20230727,182000,5482326540,6210,6210,6210,6210,0
20230727,181900,5482326540,6210,6210,6210,6210,0
20230727,181800,5482326540,6210,6210,6210,6210,0
20230727,181700,5482326540,6210,6210,6210,6210,0
20230727,181600,5482326540,6210,6210,6210,6210,0
20230727,181500,5482326540,6210,6210,6210,6210,0
20230727,181400,5482326540,6210,6210,6210,6210,0
20230727,181300,5482326540,6210,6210,6210,6210,0
20230727,181200,5482326540,6210,6210,6210,6210,0
20230727,181100,5482326540,6210,6210,6210,6210,0
20230727,181000,5482326540,6210,6210,6210,6210,0
20230727,180900,5482326540,6210,6210,6210,6210,0
20230727,180800,5482326540,6210,6210,6210,6210,0
20230727,180700,5482326540,6210,6210,6210,6210,0
20230727,180600,5482326540,6210,6210,6210,6210,0
20230727,180500,5482326540,6210,6210,6210,6210,0
20230727,180400,5482326540,6210,6210,6210,6210,0
20230727,180300,5482326540,6210,6210,6210,6210,0
20230727,180200,5482326540,6210,6210,6210,6210,48377
20230727,180100,5482326540,6210,6210,6210,6210,0
20230727,180000,5482326540,6210,6210,6210,6210,0
20230727,175900,5482326540,6210,6210,6210,6210,0
20230727,175800,5482326540,6210,6210,6210,6210,0
20230727,175700,5482326540,6210,6210,6210,6210,0
20230727,175600,5482326540,6210,6210,6210,6210,0
20230727,175500,5482326540,6210,6210,6210,6210,0
20230727,175400,5482326540,6210,6210,6210,6210,0
20230727,175300,5482326540,6210,6210,6210,6210,0
20230727,175200,5482326540,6210,6210,6210,6210,0
20230727,175100,5482326540,6210,6210,6210,6210,0
20230727,175000,5482326540,6210,6210,6210,6210,0
20230727,174900,5482326540,6210,6210,6210,6210,0
20230727,174800,5482326540,6210,6210,6210,6210,0
20230727,174700,5482326540,6210,6210,6210,6210,0
20230727,174600,5482326540,6210,6210,6210,6210,0
20230727,174500,5482326540,6210,6210,6210,6210,0
20230727,174400,5482326540,6210,6210,6210,6210,0
20230727,174300,5482326540,6210,6210,6210,6210,0
20230727,174200,5482326540,6210,6210,6210,6210,0
20230727,174100,5482326540,6210,6210,6210,6210,0
20230727,174000,5482326540,6210,6210,6210,6210,0
20230727,173900,5482326540,6210,6210,6210,6210,0
20230727,173800,5482326540,6210,6210,6210,6210,0
20230727,173700,5482326540,6210,6210,6210,6210,0
20230727,173600,5482326540,6210,6210,6210,6210,0
20230727,173500,5482326540,6210,6210,6210,6210,0
20230727,173400,5482326540,6210,6210,6210,6210,0
20230727,173300,5482326540,6210,6210,6210,6210,0
20230727,173200,5482326540,6210,6210,6210,6210,48377
20230727,173100,5482326540,6210,6210,6210,6210,0
20230727,173000,5482326540,6210,6210,6210,6210,0
20230727,172900,5482326540,6210,6210,6210,6210,0
20230727,172800,5482326540,6210,6210,6210,6210,0
20230727,172700,5482326540,6210,6210,6210,6210,0
20230727,172600,5482326540,6210,6210,6210,6210,0
20230727,172500,5482326540,6210,6210,6210,6210,0
20230727,172400,5482326540,6210,6210,6210,6210,0
20230727,172300,5482326540,6210,6210,6210,6210,0
20230727,172200,5482326540,6210,6210,6210,6210,0
20230727,172100,5482326540,6210,6210,6210,6210,0
20230727,172000,5482326540,6210,6210,6210,6210,0
20230727,171900,5482326540,6210,6210,6210,6210,0
20230727,171800,5482326540,6210,6210,6210,6210,0
20230727,171700,5482326540,6210,6210,6210,6210,0
20230727,171600,5482326540,6210,6210,6210,6210,0
20230727,171500,5482326540,6210,6210,6210,6210,0
20230727,171400,5482326540,6210,6210,6210,6210,0
20230727,171300,5482326540,6210,6210,6210,6210,0
20230727,171200,5482326540,6210,6210,6210,6210,0
20230727,171100,5482326540,6210,6210,6210,6210,0
20230727,171000,5482326540,6210,6210,6210,6210,0
20230727,170900,5482326540,6210,6210,6210,6210,0
20230727,170800,5482326540,6210,6210,6210,6210,0
20230727,170700,5482326540,6210,6210,6210,6210,0
20230727,170600,5482326540,6210,6210,6210,6210,0
20230727,170500,5482326540,6210,6210,6210,6210,0
20230727,170400,5482326540,6210,6210,6210,6210,0
20230727,170300,5482326540,6210,6210,6210,6210,0
20230727,170200,5482326540,6210,6210,6210,6210,48377
20230727,170100,5482326540,6210,6210,6210,6210,0
20230727,170000,5482326540,6210,6210,6210,6210,0
20230727,165900,5482326540,6210,6210,6210,6210,0
20230727,165800,5482326540,6210,6210,6210,6210,0
20230727,165700,5482326540,6210,6210,6210,6210,0
20230727,165600,5482326540,6210,6210,6210,6210,0
20230727,165500,5482326540,6210,6210,6210,6210,0
20230727,165400,5482326540,6210,6210,6210,6210,0
20230727,165300,5482326540,6210,6210,6210,6210,0
20230727,165200,5482326540,6210,6210,6210,6210,0
20230727,165100,5482326540,6210,6210,6210,6210,0
20230727,165000,5482326540,6210,6210,6210,6210,0
20230727,164900,5482326540,6210,6210,6210,6210,0
20230727,164800,5482326540,6210,6210,6210,6210,0
20230727,164700,5482326540,6210,6210,6210,6210,0
20230727,164600,5482326540,6210,6210,6210,6210,0
20230727,164500,5482326540,6210,6210,6210,6210,0
20230727,164400,5482326540,6210,6210,6210,6210,0
20230727,164300,5482326540,6210,6210,6210,6210,0
20230727,164200,5482326540,6210,6210,6210,6210,0
20230727,164100,5482326540,6210,6210,6210,6210,0
20230727,164000,5482326540,6210,6210,6210,6210,0
20230727,163900,5482326540,6210,6210,6210,6210,0
20230727,163800,5482326540,6210,6210,6210,6210,0
20230727,163700,5482326540,6210,6210,6210,6210,0
20230727,163600,5482326540,6210,6210,6210,6210,0
20230727,163500,5482326540,6210,6210,6210,6210,0
20230727,163400,5482326540,6210,6210,6210,6210,0
20230727,163300,5482326540,6210,6210,6210,6210,0
20230727,163200,5482326540,6210,6210,6210,6210,48377
20230727,163100,5482326540,6210,6210,6210,6210,0
20230727,163000,5482326540,6210,6210,6210,6210,0
20230727,162900,5482326540,6210,6210,6210,6210,0
20230727,162800,5482326540,6210,6210,6210,6210,0
20230727,162700,5482326540,6210,6210,6210,6210,0
20230727,162600,5482326540,6210,6210,6210,6210,0
20230727,162500,5482326540,6210,6210,6210,6210,0
20230727,162400,5482326540,6210,6210,6210,6210,0
20230727,162300,5482326540,6210,6210,6210,6210,0
20230727,162200,5482326540,6210,6210,6210,6210,0
20230727,162100,5482326540,6210,6210,6210,6210,0
20230727,162000,5482326540,6210,6210,6210,6210,0
20230727,161900,5482326540,6210,6210,6210,6210,0
20230727,161800,5482326540,6210,6210,6210,6210,0
20230727,161700,5482326540,6210,6210,6210,6210,0
20230727,161600,5482326540,6210,6210,6210,6210,0
20230727,161500,5482326540,6210,6210,6210,6210,0
20230727,161400,5482326540,6210,6210,6210,6210,0
20230727,161300,5482326540,6210,6210,6210,6210,0
20230727,161200,5482326540,6210,6210,6210,6210,0
20230727,161100,5482326540,6210,6210,6210,6210,0
20230727,161000,5482326540,6210,6210,6210,6210,0
20230727,160900,5482326540,6210,6210,6210,6210,0
20230727,160800,5482326540,6210,6210,6210,6210,0
20230727,160700,5482326540,6210,6210,6210,6210,0
20230727,160600,5482326540,6210,6210,6210,6210,0
20230727,160500,5482326540,6210,6210,6210,6210,0
20230727,160400,5482326540,6210,6210,6210,6210,0
20230727,160300,5482326540,6210,6210,6210,6210,0
20230727,160200,5482326540,6210,6210,6210,6210,48377
20230727,160100,5482326540,6210,6210,6210,6210,0
20230727,160000,5482326540,6210,6210,6210,6210,0
20230727,155900,5482326540,6210,6210,6210,6210,0
20230727,155800,5482326540,6210,6210,6210,6210,0
20230727,155700,5482326540,6210,6210,6210,6210,0
20230727,155600,5482326540,6210,6210,6210,6210,0
20230727,155500,5482326540,6210,6210,6210,6210,0
20230727,155400,5482326540,6210,6210,6210,6210,0
20230727,155300,5482326540,6210,6210,6210,6210,0
20230727,155200,5482326540,6210,6210,6210,6210,0
20230727,155100,5482326540,6210,6210,6210,6210,0
20230727,155000,5482326540,6210,6210,6210,6210,0
20230727,154900,5482326540,6210,6210,6210,6210,0
20230727,154800,5482326540,6210,6210,6210,6210,0
20230727,154700,5482326540,6210,6210,6210,6210,0
20230727,154600,5482326540,6210,6210,6210,6210,0
20230727,154500,5482326540,6210,6210,6210,6210,0
20230727,154400,5482326540,6210,6210,6210,6210,0
20230727,154300,5482326540,6210,6210,6210,6210,0
20230727,154200,5482326540,6210,6210,6210,6210,0
20230727,154100,5482326540,6210,6210,6210,6210,0
20230727,154000,5482326540,6210,6210,6210,6210,0
20230727,153900,5482326540,6210,6210,6210,6210,0
20230727,153800,5482326540,6210,6210,6210,6210,0
20230727,153700,5482326540,6210,6210,6210,6210,0
20230727,153600,5482326540,6210,6210,6210,6210,0
20230727,153500,5482326540,6210,6210,6210,6210,0
20230727,153400,5482326540,6210,6210,6210,6210,0
20230727,153300,5482326540,6210,6210,6210,6210,0
20230727,153200,5482326540,6210,6210,6210,6210,48377
20230727,153100,5482326540,6210,6210,6210,6210,0
20230727,153000,5482326540,6210,6210,6210,6210,48377
20230727,152900,5181905370,6270,6270,6270,6270,0
20230727,152800,5181905370,6270,6270,6270,6270,0
20230727,152700,5181905370,6270,6270,6270,6270,0
20230727,152600,5181905370,6270,6270,6270,6270,0
20230727,152500,5181905370,6270,6270,6270,6270,0
20230727,152400,5181905370,6270,6270,6270,6270,0
20230727,152300,5181905370,6270,6270,6270,6270,0
20230727,152200,5181905370,6270,6270,6270,6270,0
20230727,152100,5181905370,6270,6270,6270,6270,0
20230727,152000,5181905370,6270,6270,6270,6270,0
20230727,151900,5181905370,6270,6280,6290,6240,4386
20230727,151800,5154433640,6280,6280,6280,6280,3297
20230727,151700,5133728480,6270,6270,6280,6240,3855
20230727,151600,5109568220,6240,6270,6280,6230,5060
20230727,151500,5077909610,6270,6280,6300,6260,7238
20230727,151400,5032469880,6280,6300,6310,6280,1958
20230727,151300,5020137470,6300,6280,6300,6280,6050
20230727,151200,4982142330,6280,6250,6280,6240,5101
20230727,151100,4950189850,6250,6250,6260,6230,1748
20230727,151000,4939279760,6250,6250,6260,6240,3836
20230727,150900,4915299740,6250,6250,6250,6240,1840
20230727,150800,4903809090,6250,6260,6260,6240,2062
20230727,150700,4890916940,6260,6260,6270,6260,3050
20230727,150600,4871807300,6250,6260,6260,6250,1548
20230727,150500,4862125120,6260,6210,6260,6210,2497
20230727,150400,4846587590,6210,6240,6240,6210,911
20230727,150300,4840913110,6240,6250,6250,6240,1672
20230727,150200,4830476830,6260,6250,6260,6240,1305
20230727,150100,4822322120,6250,6230,6250,6230,2539
20230727,150000,4806461890,6230,6230,6230,6230,7
20230727,145900,4806418280,6230,6210,6230,6210,856
20230727,145800,4801087930,6220,6200,6220,6200,3494
20230727,145700,4779413630,6210,6210,6210,6210,2518
20230727,145600,4763776850,6210,6220,6220,6210,1426
20230727,145500,4754908830,6230,6240,6240,6220,617
20230727,145400,4751064930,6240,6220,6240,6220,662
20230727,145300,4746941570,6230,6230,6230,6200,17692
20230727,145200,4637083000,6230,6230,6240,6230,122
20230727,145100,4636322730,6250,6230,6250,6230,96
20230727,145000,4635723950,6220,6230,6250,6220,3710
20230727,144900,4612598390,6240,6240,6240,6240,872
20230727,144800,4607157110,6240,6240,6240,6240,824
20230727,144700,4602015350,6240,6250,6250,6240,818
20230727,144600,4596907560,6250,6270,6270,6240,1879
20230727,144500,4585158270,6260,6270,6270,6240,381
20230727,144400,4582773030,6240,6270,6270,6230,1630
20230727,144300,4572605160,6250,6260,6270,6250,9215
20230727,144200,4514982350,6270,6270,6280,6260,1525
20230727,144100,4505430340,6260,6290,6290,6260,8774
20230727,144000,4450450310,6290,6290,6290,6280,1794
20230727,143900,4439180010,6290,6310,6310,6290,5508
20230727,143800,4404494630,6300,6310,6310,6300,421
20230727,143700,4401840800,6300,6310,6310,6300,681
20230727,143600,4397545190,6310,6320,6320,6310,204
20230727,143500,4396257930,6310,6320,6320,6310,149
20230727,143400,4395316480,6310,6310,6310,6300,1365
20230727,143300,4386709530,6300,6310,6310,6300,351
20230727,143200,4384498210,6310,6310,6310,6300,1078
20230727,143100,4377698750,6300,6310,6310,6300,1720
20230727,143000,4366862740,6310,6310,6310,6300,975
20230727,142900,4360712650,6310,6310,6310,6310,659
20230727,142800,4356554360,6310,6310,6310,6310,277
20230727,142700,4354806490,6320,6310,6320,6300,473
20230727,142600,4351822260,6320,6320,6320,6320,144
20230727,142500,4350912180,6320,6320,6320,6320,0
20230727,142400,4350912180,6320,6300,6320,6300,201
20230727,142300,4349645860,6300,6320,6320,6300,623
20230727,142200,4345719450,6320,6310,6320,6310,1553
20230727,142100,4335915490,6310,6310,6310,6310,1202
20230727,142000,4328330870,6310,6310,6310,6310,357
20230727,141900,4326078200,6320,6330,6330,6320,118
20230727,141800,4325331440,6320,6320,6330,6320,584
20230727,141700,4321640220,6330,6340,6340,6330,1522
20230727,141600,4311998180,6340,6350,6350,6340,326
20230727,141500,4309928180,6350,6360,6360,6340,3172
20230727,141400,4289768360,6360,6340,6360,6340,1222
20230727,141300,4282015410,6340,6330,6340,6330,1365
20230727,141200,4273374950,6330,6320,6330,6320,333
20230727,141100,4271267670,6310,6300,6310,6300,3916
20230727,141000,4246571980,6310,6310,6310,6310,891
20230727,140900,4240949770,6310,6310,6330,6300,2164
20230727,140800,4227298990,6310,6330,6330,6310,1755
20230727,140700,4216224070,6330,6320,6330,6310,206
20230727,140600,4214922340,6320,6320,6320,6320,40
20230727,140500,4214669540,6320,6320,6320,6320,158
20230727,140400,4213670980,6330,6330,6330,6330,59
20230727,140300,4213297510,6310,6320,6320,6310,3607
20230727,140200,4190529540,6330,6320,6330,6320,210
20230727,140100,4189200340,6320,6330,6330,6320,3234
20230727,140000,4168746670,6330,6350,6350,6330,2691
20230727,135900,4151704730,6350,6360,6360,6350,174
20230727,135800,4150598820,6360,6350,6360,6350,210
20230727,135700,4149264320,6340,6360,6360,6340,1978
20230727,135600,4136707800,6360,6350,6360,6350,1229
20230727,135500,4128903300,6360,6360,6360,6360,30
20230727,135400,4128712500,6350,6350,6350,6350,0
20230727,135300,4128712500,6350,6350,6350,6350,601
20230727,135200,4124896150,6350,6350,6350,6350,566
20230727,135100,4121302050,6350,6350,6350,6350,1000
20230727,135000,4114952050,6350,6340,6350,6340,27
20230727,134900,4114780620,6340,6340,6340,6340,336
20230727,134800,4112650380,6340,6360,6360,6340,4692
20230727,134700,4082855120,6370,6360,6370,6360,380
20230727,134600,4080434990,6360,6370,6370,6360,1200
20230727,134500,4072801100,6360,6370,6370,6360,1141
20230727,134400,4065544240,6370,6370,6370,6370,1300
20230727,134300,4057263240,6380,6370,6380,6370,105
20230727,134200,4056594340,6380,6370,6380,6370,536
20230727,134100,4053178030,6360,6370,6370,6360,620
20230727,134000,4049233630,6370,6370,6370,6370,668
20230727,133900,4044978470,6380,6370,6380,6370,290
20230727,133800,4043129270,6370,6370,6370,6370,253
20230727,133700,4041517660,6370,6370,6370,6370,1538
20230727,133600,4031720600,6370,6370,6370,6370,206
20230727,133500,4030408380,6370,6370,6370,6370,21
20230727,133400,4030274610,6370,6390,6390,6370,474
20230727,133300,4027253230,6370,6390,6390,6360,4017
20230727,133200,4001667800,6380,6370,6390,6370,932
20230727,133100,3995718730,6400,6400,6400,6400,0
20230727,133000,3995718730,6400,6380,6400,6380,372
20230727,132900,3993341930,6370,6380,6380,6370,431
20230727,132800,3990596450,6380,6380,6380,6380,946
20230727,132700,3984560970,6390,6400,6400,6390,214
20230727,132600,3983193470,6400,6400,6400,6400,100
20230727,132500,3982553470,6380,6400,6400,6380,422
20230727,132400,3979856720,6410,6410,6410,6410,101
20230727,132300,3979209310,6410,6410,6410,6410,133
20230727,132200,3978356780,6410,6410,6410,6410,3508
20230727,132100,3955870500,6410,6390,6410,6390,2817
20230727,132000,3937827660,6390,6370,6400,6370,2711
20230727,131900,3920485530,6380,6400,6400,6380,2182
20230727,131800,3906521010,6400,6370,6400,6360,2439
20230727,131700,3890928540,6360,6360,6370,6360,140
20230727,131600,3890038080,6360,6390,6390,6360,7233
20230727,131500,3843980500,6400,6400,6400,6390,21
20230727,131400,3843846110,6390,6380,6390,6380,1344
20230727,131300,3835260570,6380,6380,6380,6380,1619
20230727,131200,3824931350,6370,6380,6380,6370,537
20230727,131100,3821510640,6380,6370,6380,6370,972
20230727,131000,3815318990,6370,6370,6370,6360,546
20230727,130900,3811845120,6370,6370,6370,6370,162
20230727,130800,3810813180,6360,6360,6360,6350,1774
20230727,130700,3799538870,6370,6350,6370,6350,647
20230727,130600,3795424860,6360,6360,6360,6360,107
20230727,130500,3794744340,6360,6370,6370,6360,1165
20230727,130400,3787334910,6360,6360,6360,6360,301
20230727,130300,3785420550,6350,6370,6370,6350,1455
20230727,130200,3776163430,6380,6380,6380,6380,7
20230727,130100,3776118770,6370,6380,6380,6370,119
20230727,130000,3775360300,6370,6370,6370,6370,152
20230727,125900,3774392060,6380,6370,6380,6360,424
20230727,125800,3771691170,6380,6370,6380,6370,1365
20230727,125700,3762992470,6380,6380,6380,6380,1
20230727,125600,3762986090,6370,6370,6380,6360,1323
20230727,125500,3754560290,6370,6370,6370,6370,298
20230727,125400,3752662030,6370,6350,6370,6350,1537
20230727,125300,3742898220,6350,6340,6350,6340,866
20230727,125200,3737403470,6340,6350,6350,6340,270
20230727,125100,3735690670,6350,6350,6350,6350,1
20230727,125000,3735684320,6340,6350,6350,6340,110
20230727,124900,3734986820,6350,6340,6350,6330,269
20230727,124800,3733281280,6340,6330,6340,6320,447
20230727,124700,3730452820,6340,6330,6340,6330,651
20230727,124600,3726331980,6330,6340,6340,6330,504
20230727,124500,3723138620,6340,6340,6340,6330,208
20230727,124400,3721819910,6340,6340,6340,6330,1053
20230727,124300,3715146390,6340,6330,6340,6330,499
20230727,124200,3711983730,6330,6340,6340,6330,772
20230727,124100,3707095340,6340,6340,6360,6330,2551
20230727,124000,3690944090,6360,6350,6360,6340,543
20230727,123900,3687497150,6350,6340,6350,6340,153
20230727,123800,3686527090,6340,6340,6340,6330,562
20230727,123700,3682969200,6340,6340,6340,6340,1
20230727,123600,3682962860,6350,6360,6360,6350,338
20230727,123500,3680813390,6360,6320,6360,6320,6988
20230727,123400,3636615420,6330,6330,6330,6320,1111
20230727,123300,3629587840,6320,6320,6330,6320,1748
20230727,123200,3618538430,6330,6330,6330,6310,593
20230727,123100,3614793450,6330,6300,6340,6300,487
20230727,123000,3611715570,6320,6290,6320,6290,4104
20230727,122900,3585860400,6300,6300,6300,6300,59
20230727,122800,3585488700,6310,6300,6310,6300,883
20230727,122700,3579919850,6310,6300,6310,6290,901
20230727,122600,3574247040,6310,6290,6310,6290,318
20230727,122500,3572240480,6310,6310,6310,6300,703
20230727,122400,3567811550,6300,6300,6310,6290,1091
20230727,122300,3560945010,6310,6310,6310,6290,667
20230727,122200,3556743500,6310,6300,6310,6290,313
20230727,122100,3554769580,6290,6320,6320,6290,11591
20230727,122000,3481691050,6320,6320,6330,6320,675
20230727,121900,3477424690,6330,6330,6340,6330,182
20230727,121800,3476272620,6340,6330,6340,6330,238
20230727,121700,3474766070,6340,6350,6350,6340,4
20230727,121600,3474740690,6350,6330,6350,6330,442
20230727,121500,3471942810,6340,6330,6340,6330,69
20230727,121400,3471506030,6350,6330,6350,6320,4414
20230727,121300,3443563750,6350,6340,6350,6340,3873
20230727,121200,3419006700,6350,6340,6350,6340,2291
20230727,121100,3404480320,6340,6350,6350,6340,5700
20230727,121000,3368341710,6350,6350,6350,6340,341
20230727,120900,3366178350,6350,6350,6350,6340,109
20230727,120800,3365487080,6360,6350,6360,6350,90
20230727,120700,3364915480,6360,6350,6360,6350,132
20230727,120600,3364077260,6360,6350,6360,6340,4070
20230727,120500,3338235930,6360,6360,6360,6350,1871
20230727,120400,3326336790,6360,6360,6380,6360,4920
20230727,120300,3295044710,6360,6370,6370,6360,1526
20230727,120200,3285328960,6380,6380,6380,6370,1595
20230727,120100,3275164790,6380,6380,6380,6380,477
20230727,120000,3272121530,6380,6380,6390,6380,2796
20230727,115900,3254283040,6380,6390,6400,6380,2054
20230727,115800,3241173950,6390,6400,6400,6390,1025
20230727,115700,3234623500,6400,6400,6400,6400,674
20230727,115600,3230309900,6400,6400,6400,6400,423
20230727,115500,3227602700,6400,6400,6410,6400,1774
20230727,115400,3216249080,6400,6390,6400,6390,2300
20230727,115300,3201534880,6390,6390,6390,6390,250
20230727,115200,3199937380,6390,6390,6400,6390,68
20230727,115100,3199502690,6380,6400,6400,6380,40
20230727,115000,3199247440,6400,6390,6400,6390,1091
20230727,114900,3192275810,6380,6390,6390,6380,141
20230727,114800,3191376220,6390,6400,6400,6390,207
20230727,114700,3190053190,6400,6360,6400,6360,586
20230727,114600,3186309200,6360,6390,6390,6360,5957
20230727,114500,3148385920,6390,6390,6390,6390,1612
20230727,114400,3138085240,6380,6370,6380,6370,972
20230727,114300,3131888380,6370,6370,6370,6370,981
20230727,114200,3125639410,6370,6370,6370,6370,0
20230727,114100,3125639410,6370,6370,6390,6370,2780
20230727,114000,3107924630,6380,6380,6380,6380,700
20230727,113900,3103458630,6380,6380,6380,6360,369
20230727,113800,3101104430,6380,6380,6380,6380,61
20230727,113700,3100715250,6360,6380,6380,6360,91
20230727,113600,3100134790,6380,6370,6380,6370,500
20230727,113500,3096948810,6370,6370,6370,6370,113
20230727,113400,3096229000,6370,6360,6370,6360,90
20230727,113300,3095656200,6370,6360,6370,6360,220
20230727,113200,3094256820,6380,6370,6380,6370,3801
20230727,113100,3070040450,6380,6380,6380,6370,342
20230727,113000,3067861730,6380,6370,6380,6370,46
20230727,112900,3067568680,6370,6370,6370,6370,1000
20230727,112800,3061198680,6370,6360,6370,6360,498
20230727,112700,3058029640,6370,6370,6380,6370,2719
20230727,112600,3040707470,6370,6370,6370,6370,40
20230727,112500,3040452670,6360,6370,6370,6360,334
20230727,112400,3038326000,6380,6360,6380,6350,1846
20230727,112300,3026592260,6360,6370,6370,6360,1291
20230727,112200,3018374010,6370,6360,6370,6360,806
20230727,112100,3013245390,6350,6350,6350,6350,216
20230727,112000,3011873790,6350,6360,6380,6350,328
20230727,111900,3009786650,6360,6360,6380,6360,338
20230727,111800,3007635970,6350,6360,6380,6350,889
20230727,111700,3001979160,6360,6360,6360,6360,930
20230727,111600,2996064360,6360,6350,6360,6350,490
20230727,111500,2992947970,6350,6350,6370,6350,1969
20230727,111400,2980407800,6360,6340,6360,6340,978
20230727,111300,2974203240,6340,6340,6340,6340,1135
20230727,111200,2967007340,6340,6340,6340,6330,1163
20230727,111100,2959634090,6340,6360,6360,6340,5390
20230727,111000,2925412670,6360,6360,6370,6360,787
20230727,110900,2920406330,6370,6370,6370,6360,4085
20230727,110800,2894415610,6370,6380,6380,6370,1824
20230727,110700,2882785990,6380,6400,6400,6380,836
20230727,110600,2877450200,6380,6390,6410,6380,2719
20230727,110500,2860083290,6390,6410,6410,6390,937
20230727,110400,2854077140,6400,6380,6400,6380,3885
20230727,110300,2829267920,6390,6400,6410,6390,776
20230727,110200,2824301010,6400,6400,6420,6390,7448
20230727,110100,2776589460,6400,6390,6400,6390,302
20230727,110000,2774657660,6380,6410,6410,6380,284
20230727,105900,2772842660,6420,6380,6420,6380,7087
20230727,105800,2727475480,6380,6380,6390,6380,1056
20230727,105700,2720738090,6380,6400,6400,6380,1045
20230727,105600,2714053650,6400,6380,6400,6380,2248
20230727,105500,2699709570,6390,6410,6410,6380,2962
20230727,105400,2680776680,6410,6390,6410,6390,5432
20230727,105300,2645982800,6390,6390,6400,6380,3416
20230727,105200,2624163920,6400,6400,6410,6390,2731
20230727,105100,2606695510,6400,6420,6420,6400,2879
20230727,105000,2588225560,6410,6410,6430,6410,5532
20230727,104900,2552730160,6410,6390,6420,6390,19325
20230727,104800,2428890310,6390,6400,6400,6370,2177
20230727,104700,2414983970,6390,6390,6400,6390,878
20230727,104600,2409371990,6390,6370,6390,6370,2282
20230727,104500,2394806660,6360,6370,6370,6360,200
20230727,104400,2393534360,6380,6360,6380,6360,1082
20230727,104300,2386646820,6360,6360,6370,6360,222
20230727,104200,2385233870,6370,6360,6370,6360,52
20230727,104100,2384902640,6350,6350,6360,6350,2636
20230727,104000,2368162040,6350,6360,6370,6350,2914
20230727,103900,2349647250,6350,6360,6360,6350,1351
20230727,103800,2341067750,6360,6360,6360,6360,976
20230727,103700,2334860390,6360,6360,6360,6360,1126
20230727,103600,2327699030,6360,6350,6360,6350,3852
20230727,103500,2303214580,6360,6360,6360,6350,2676
20230727,103400,2286205620,6370,6380,6380,6370,7258
20230727,103300,2239921620,6380,6380,6380,6380,1152
20230727,103200,2232571860,6380,6380,6380,6380,2533
20230727,103100,2216411320,6380,6370,6380,6370,7067
20230727,103000,2171343820,6350,6380,6380,6350,2983
20230727,102900,2152369980,6380,6370,6380,6370,1160
20230727,102800,2144979780,6380,6380,6390,6370,3651
20230727,102700,2121704700,6370,6370,6370,6370,141
20230727,102600,2120806530,6370,6370,6380,6370,980
20230727,102500,2114562920,6370,6370,6380,6370,926
20230727,102400,2108663830,6370,6370,6370,6370,327
20230727,102300,2106580840,6370,6370,6370,6370,521
20230727,102200,2103262070,6370,6380,6380,6370,1533
20230727,102100,2093488820,6380,6390,6390,6380,499
20230727,102000,2090302590,6380,6380,6390,6370,3094
20230727,101900,2070558300,6380,6350,6380,6350,1590
20230727,101800,2060430100,6360,6360,6360,6360,3
20230727,101700,2060411020,6360,6350,6370,6330,2858
20230727,101600,2042299750,6350,6360,6370,6350,1446
20230727,101500,2033112130,6370,6360,6370,6360,730
20230727,101400,2028469040,6370,6370,6370,6370,204
20230727,101300,2027169560,6360,6360,6360,6340,8343
20230727,101200,1974267390,6360,6350,6360,6350,1449
20230727,101100,1965055590,6350,6340,6350,6340,526
20230727,101000,1961719060,6320,6350,6350,6320,10038
20230727,100900,1898155950,6360,6360,6360,6360,249
20230727,100800,1896572310,6350,6370,6370,6350,597
20230727,100700,1892770460,6370,6370,6370,6340,18114
20230727,100600,1777914660,6350,6350,6360,6350,2932
20230727,100500,1759295450,6350,6360,6360,6350,5802
20230727,100400,1722412950,6380,6380,6380,6370,6112
20230727,100300,1683442440,6390,6380,6400,6380,7951
20230727,100200,1632586900,6380,6360,6380,6360,966
20230727,100100,1626432820,6360,6350,6360,6350,479
20230727,100000,1623387780,6340,6380,6380,6340,1701
20230727,095900,1612565350,6380,6380,6390,6370,2461
20230727,095800,1596870820,6380,6380,6390,6360,5132
20230727,095700,1564113490,6380,6360,6380,6350,15363
20230727,095600,1466311460,6360,6320,6360,6320,4713
20230727,095500,1436435540,6320,6330,6330,6320,1215
20230727,095400,1428756020,6330,6350,6350,6320,1250
20230727,095300,1420833340,6350,6330,6350,6330,6739
20230727,095200,1378051420,6340,6340,6340,6310,341
20230727,095100,1375894730,6340,6320,6360,6320,4466
20230727,095000,1347568790,6320,6300,6320,6280,2691
20230727,094900,1330612140,6310,6280,6310,6270,727
20230727,094800,1326049950,6270,6290,6320,6270,5326
20230727,094700,1292572100,6290,6310,6310,6290,216
20230727,094600,1291213260,6320,6320,6320,6290,753
20230727,094500,1286455500,6290,6290,6290,6290,100
20230727,094400,1285826500,6290,6310,6320,6290,4657
20230727,094300,1256524620,6310,6310,6310,6300,2666
20230727,094200,1239716760,6310,6310,6320,6310,876
20230727,094100,1234182870,6310,6300,6320,6300,1060
20230727,094000,1227483900,6300,6320,6320,6300,306
20230727,093900,1225551550,6320,6300,6320,6290,6136
20230727,093800,1186950190,6300,6320,6320,6290,9110
20230727,093700,1129504650,6330,6340,6340,6320,4031
20230727,093600,1104023850,6330,6340,6350,6330,8554
20230727,093500,1049782160,6340,6330,6350,6330,3129
20230727,093400,1029950850,6330,6320,6340,6310,1701
20230727,093300,1019189660,6320,6320,6330,6320,1406
20230727,093200,1010293210,6320,6290,6330,6290,2808
20230727,093100,992550140,6320,6300,6320,6300,2151
20230727,093000,978966380,6300,6300,6310,6300,1322
20230727,092900,970635760,6310,6310,6310,6280,853
20230727,092800,965269020,6310,6310,6310,6310,579
20230727,092700,961615530,6310,6290,6310,6260,1076
20230727,092600,954848590,6260,6250,6300,6250,734
20230727,092500,950239050,6240,6300,6310,6240,5155
20230727,092400,917866970,6300,6280,6310,6280,2607
20230727,092300,901464010,6280,6230,6280,6220,6610
20230727,092200,860214860,6230,6280,6280,6230,8834
20230727,092100,805054690,6290,6300,6300,6290,912
20230727,092000,799313010,6290,6270,6300,6270,1519
20230727,091900,789769070,6270,6280,6280,6260,967
20230727,091800,783705860,6260,6260,6280,6240,1226
20230727,091700,776044470,6240,6290,6290,6240,6468
20230727,091600,735532770,6290,6290,6300,6290,1622
20230727,091500,725315680,6290,6340,6340,6250,6196
20230727,091400,686293600,6340,6330,6350,6320,9051
20230727,091300,628973380,6330,6300,6330,6290,4601
20230727,091200,599890040,6300,6290,6320,6250,7701
20230727,091100,551376070,6290,6280,6290,6240,3014
20230727,091000,532455550,6280,6230,6280,6230,3648
20230727,090900,509705960,6230,6270,6270,6230,15967
20230727,090800,409828910,6280,6270,6280,6260,10603
20230727,090700,343335950,6280,6270,6280,6270,8186
20230727,090600,291946720,6270,6260,6280,6260,2726
20230727,090500,274851960,6270,6250,6270,6250,8221
20230727,090400,223380150,6250,6240,6250,6210,2286
20230727,090300,209116370,6250,6230,6250,6190,7819
20230727,090200,160515180,6230,6220,6260,6210,4226
20230727,090100,134181100,6170,6230,6230,6160,3441
20230727,090000,112904430,6200,6260,6260,6180,18046