stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,184300,1703271099800,71700,71700,71700,71700,1743115
20230727,184200,1703271099800,71700,71700,71700,71700,0
20230727,184100,1703271099800,71700,71700,71700,71700,0
20230727,184000,1703271099800,71700,71700,71700,71700,0
20230727,183900,1703271099800,71700,71700,71700,71700,0
20230727,183800,1703271099800,71700,71700,71700,71700,0
20230727,183700,1703271099800,71700,71700,71700,71700,0
20230727,183600,1703271099800,71700,71700,71700,71700,0
20230727,183500,1703271099800,71700,71700,71700,71700,0
20230727,183400,1703271099800,71700,71700,71700,71700,0
20230727,183300,1703271099800,71700,71700,71700,71700,0
20230727,183200,1703271099800,71700,71700,71700,71700,0
20230727,183100,1703271099800,71700,71700,71700,71700,0
20230727,183000,1703271099800,71700,71700,71700,71700,0
20230727,182900,1703271099800,71700,71700,71700,71700,0
20230727,182800,1703271099800,71700,71700,71700,71700,0
20230727,182700,1703271099800,71700,71700,71700,71700,0
20230727,182600,1703271099800,71700,71700,71700,71700,0
20230727,182500,1703271099800,71700,71700,71700,71700,0
20230727,182400,1703271099800,71700,71700,71700,71700,0
20230727,182300,1703271099800,71700,71700,71700,71700,0
20230727,182200,1703271099800,71700,71700,71700,71700,0
20230727,182100,1703271099800,71700,71700,71700,71700,0
20230727,182000,1703271099800,71700,71700,71700,71700,0
20230727,181900,1703271099800,71700,71700,71700,71700,0
20230727,181800,1703271099800,71700,71700,71700,71700,0
20230727,181700,1703271099800,71700,71700,71700,71700,0
20230727,181600,1703271099800,71700,71700,71700,71700,0
20230727,181500,1703271099800,71700,71700,71700,71700,0
20230727,181400,1703271099800,71700,71700,71700,71700,0
20230727,181300,1703271099800,71700,71700,71700,71700,1743115
20230727,181200,1703271099800,71700,71700,71700,71700,0
20230727,181100,1703271099800,71700,71700,71700,71700,0
20230727,181000,1703271099800,71700,71700,71700,71700,0
20230727,180900,1703271099800,71700,71700,71700,71700,0
20230727,180800,1703271099800,71700,71700,71700,71700,0
20230727,180700,1703271099800,71700,71700,71700,71700,0
20230727,180600,1703271099800,71700,71700,71700,71700,0
20230727,180500,1703271099800,71700,71700,71700,71700,0
20230727,180400,1703271099800,71700,71700,71700,71700,0
20230727,180300,1703271099800,71700,71700,71700,71700,0
20230727,180200,1703271099800,71700,71700,71700,71700,0
20230727,180100,1703271099800,71700,71700,71700,71700,0
20230727,180000,1703271099800,71700,71700,71700,71700,0
20230727,175900,1703271099800,71700,71700,71700,71700,0
20230727,175800,1703271099800,71700,71700,71700,71700,0
20230727,175700,1703271099800,71700,71700,71700,71700,0
20230727,175600,1703271099800,71700,71700,71700,71700,0
20230727,175500,1703271099800,71700,71700,71700,71700,0
20230727,175400,1703271099800,71700,71700,71700,71700,0
20230727,175300,1703271099800,71700,71700,71700,71700,0
20230727,175200,1703271099800,71700,71700,71700,71700,0
20230727,175100,1703271099800,71700,71700,71700,71700,0
20230727,175000,1703271099800,71700,71700,71700,71700,0
20230727,174900,1703271099800,71700,71700,71700,71700,0
20230727,174800,1703271099800,71700,71700,71700,71700,0
20230727,174700,1703271099800,71700,71700,71700,71700,0
20230727,174600,1703271099800,71700,71700,71700,71700,0
20230727,174500,1703271099800,71700,71700,71700,71700,0
20230727,174400,1703271099800,71700,71700,71700,71700,0
20230727,174300,1703271099800,71700,71700,71700,71700,1743115
20230727,174200,1703271099800,71700,71700,71700,71700,0
20230727,174100,1703271099800,71700,71700,71700,71700,0
20230727,174000,1703271099800,71700,71700,71700,71700,0
20230727,173900,1703271099800,71700,71700,71700,71700,0
20230727,173800,1703271099800,71700,71700,71700,71700,0
20230727,173700,1703271099800,71700,71700,71700,71700,0
20230727,173600,1703271099800,71700,71700,71700,71700,0
20230727,173500,1703271099800,71700,71700,71700,71700,0
20230727,173400,1703271099800,71700,71700,71700,71700,0
20230727,173300,1703271099800,71700,71700,71700,71700,0
20230727,173200,1703271099800,71700,71700,71700,71700,0
20230727,173100,1703271099800,71700,71700,71700,71700,0
20230727,173000,1703271099800,71700,71700,71700,71700,0
20230727,172900,1703271099800,71700,71700,71700,71700,0
20230727,172800,1703271099800,71700,71700,71700,71700,0
20230727,172700,1703271099800,71700,71700,71700,71700,0
20230727,172600,1703271099800,71700,71700,71700,71700,0
20230727,172500,1703271099800,71700,71700,71700,71700,0
20230727,172400,1703271099800,71700,71700,71700,71700,0
20230727,172300,1703271099800,71700,71700,71700,71700,0
20230727,172200,1703271099800,71700,71700,71700,71700,0
20230727,172100,1703271099800,71700,71700,71700,71700,0
20230727,172000,1703271099800,71700,71700,71700,71700,0
20230727,171900,1703271099800,71700,71700,71700,71700,0
20230727,171800,1703271099800,71700,71700,71700,71700,0
20230727,171700,1703271099800,71700,71700,71700,71700,0
20230727,171600,1703271099800,71700,71700,71700,71700,0
20230727,171500,1703271099800,71700,71700,71700,71700,0
20230727,171400,1703271099800,71700,71700,71700,71700,0
20230727,171300,1703271099800,71700,71700,71700,71700,1743115
20230727,171200,1703271099800,71700,71700,71700,71700,0
20230727,171100,1703271099800,71700,71700,71700,71700,0
20230727,171000,1703271099800,71700,71700,71700,71700,0
20230727,170900,1703271099800,71700,71700,71700,71700,0
20230727,170800,1703271099800,71700,71700,71700,71700,0
20230727,170700,1703271099800,71700,71700,71700,71700,0
20230727,170600,1703271099800,71700,71700,71700,71700,0
20230727,170500,1703271099800,71700,71700,71700,71700,0
20230727,170400,1703271099800,71700,71700,71700,71700,0
20230727,170300,1703271099800,71700,71700,71700,71700,0
20230727,170200,1703271099800,71700,71700,71700,71700,0
20230727,170100,1703271099800,71700,71700,71700,71700,0
20230727,170000,1703271099800,71700,71700,71700,71700,0
20230727,165900,1703271099800,71700,71700,71700,71700,0
20230727,165800,1703271099800,71700,71700,71700,71700,0
20230727,165700,1703271099800,71700,71700,71700,71700,0
20230727,165600,1703271099800,71700,71700,71700,71700,0
20230727,165500,1703271099800,71700,71700,71700,71700,0
20230727,165400,1703271099800,71700,71700,71700,71700,0
20230727,165300,1703271099800,71700,71700,71700,71700,0
20230727,165200,1703271099800,71700,71700,71700,71700,0
20230727,165100,1703271099800,71700,71700,71700,71700,0
20230727,165000,1703271099800,71700,71700,71700,71700,0
20230727,164900,1703271099800,71700,71700,71700,71700,0
20230727,164800,1703271099800,71700,71700,71700,71700,0
20230727,164700,1703271099800,71700,71700,71700,71700,0
20230727,164600,1703271099800,71700,71700,71700,71700,0
20230727,164500,1703271099800,71700,71700,71700,71700,0
20230727,164400,1703271099800,71700,71700,71700,71700,0
20230727,164300,1703271099800,71700,71700,71700,71700,1743115
20230727,164200,1703271099800,71700,71700,71700,71700,0
20230727,164100,1703271099800,71700,71700,71700,71700,0
20230727,164000,1703271099800,71700,71700,71700,71700,0
20230727,163900,1703271099800,71700,71700,71700,71700,0
20230727,163800,1703271099800,71700,71700,71700,71700,0
20230727,163700,1703271099800,71700,71700,71700,71700,0
20230727,163600,1703271099800,71700,71700,71700,71700,0
20230727,163500,1703271099800,71700,71700,71700,71700,0
20230727,163400,1703271099800,71700,71700,71700,71700,0
20230727,163300,1703271099800,71700,71700,71700,71700,0
20230727,163200,1703271099800,71700,71700,71700,71700,0
20230727,163100,1703271099800,71700,71700,71700,71700,0
20230727,163000,1703271099800,71700,71700,71700,71700,0
20230727,162900,1703271099800,71700,71700,71700,71700,0
20230727,162800,1703271099800,71700,71700,71700,71700,0
20230727,162700,1703271099800,71700,71700,71700,71700,0
20230727,162600,1703271099800,71700,71700,71700,71700,0
20230727,162500,1703271099800,71700,71700,71700,71700,0
20230727,162400,1703271099800,71700,71700,71700,71700,0
20230727,162300,1703271099800,71700,71700,71700,71700,0
20230727,162200,1703271099800,71700,71700,71700,71700,0
20230727,162100,1703271099800,71700,71700,71700,71700,0
20230727,162000,1703271099800,71700,71700,71700,71700,0
20230727,161900,1703271099800,71700,71700,71700,71700,0
20230727,161800,1703271099800,71700,71700,71700,71700,0
20230727,161700,1703271099800,71700,71700,71700,71700,0
20230727,161600,1703271099800,71700,71700,71700,71700,0
20230727,161500,1703271099800,71700,71700,71700,71700,0
20230727,161400,1703271099800,71700,71700,71700,71700,0
20230727,161300,1703271099800,71700,71700,71700,71700,1743115
20230727,161200,1703271099800,71700,71700,71700,71700,0
20230727,161100,1703271099800,71700,71700,71700,71700,0
20230727,161000,1703271099800,71700,71700,71700,71700,0
20230727,160900,1703271099800,71700,71700,71700,71700,0
20230727,160800,1703271099800,71700,71700,71700,71700,0
20230727,160700,1703271099800,71700,71700,71700,71700,0
20230727,160600,1703271099800,71700,71700,71700,71700,0
20230727,160500,1703271099800,71700,71700,71700,71700,0
20230727,160400,1703271099800,71700,71700,71700,71700,0
20230727,160300,1703271099800,71700,71700,71700,71700,0
20230727,160200,1703271099800,71700,71700,71700,71700,0
20230727,160100,1703271099800,71700,71700,71700,71700,0
20230727,160000,1703271099800,71700,71700,71700,71700,0
20230727,155900,1703271099800,71700,71700,71700,71700,0
20230727,155800,1703271099800,71700,71700,71700,71700,0
20230727,155700,1703271099800,71700,71700,71700,71700,0
20230727,155600,1703271099800,71700,71700,71700,71700,0
20230727,155500,1703271099800,71700,71700,71700,71700,0
20230727,155400,1703271099800,71700,71700,71700,71700,0
20230727,155300,1703271099800,71700,71700,71700,71700,0
20230727,155200,1703271099800,71700,71700,71700,71700,0
20230727,155100,1703271099800,71700,71700,71700,71700,0
20230727,155000,1703271099800,71700,71700,71700,71700,0
20230727,154900,1703271099800,71700,71700,71700,71700,0
20230727,154800,1703271099800,71700,71700,71700,71700,0
20230727,154700,1703271099800,71700,71700,71700,71700,0
20230727,154600,1703271099800,71700,71700,71700,71700,0
20230727,154500,1703271099800,71700,71700,71700,71700,0
20230727,154400,1703271099800,71700,71700,71700,71700,0
20230727,154300,1703271099800,71700,71700,71700,71700,1743115
20230727,154200,1703271099800,71700,71700,71700,71700,0
20230727,154100,1703271099800,71700,71700,71700,71700,0
20230727,154000,1703271099800,71700,71700,71700,71700,0
20230727,153900,1703271099800,71700,71700,71700,71700,0
20230727,153800,1703271099800,71700,71700,71700,71700,0
20230727,153700,1703271099800,71700,71700,71700,71700,0
20230727,153600,1703271099800,71700,71700,71700,71700,0
20230727,153500,1703271099800,71700,71700,71700,71700,0
20230727,153400,1703271099800,71700,71700,71700,71700,0
20230727,153300,1703271099800,71700,71700,71700,71700,0
20230727,153200,1703271099800,71700,71700,71700,71700,0
20230727,153100,1703271099800,71700,71700,71700,71700,0
20230727,153000,1703271099800,71700,71700,71700,71700,1743115
20230727,152900,1578289754300,71500,71500,71500,71500,0
20230727,152800,1578289754300,71500,71500,71500,71500,0
20230727,152700,1578289754300,71500,71500,71500,71500,0
20230727,152600,1578289754300,71500,71500,71500,71500,0
20230727,152500,1578289754300,71500,71500,71500,71500,0
20230727,152400,1578289754300,71500,71500,71500,71500,0
20230727,152300,1578289754300,71500,71500,71500,71500,0
20230727,152200,1578289754300,71500,71500,71500,71500,0
20230727,152100,1578289754300,71500,71500,71500,71500,0
20230727,152000,1578289754300,71500,71500,71500,71500,0
20230727,151900,1578289754300,71500,71500,71600,71400,66353
20230727,151800,1573545356300,71500,71600,71600,71500,40779
20230727,151700,1570628511900,71600,71600,71600,71500,19059
20230727,151600,1569264835400,71500,71500,71600,71500,19202
20230727,151500,1567890492200,71600,71700,71700,71500,57494
20230727,151400,1563772515800,71600,71600,71700,71500,147167
20230727,151300,1553235166400,71500,71500,71600,71500,58957
20230727,151200,1549015896300,71600,71700,71700,71500,126424
20230727,151100,1539965107700,71600,71600,71700,71600,25308
20230727,151000,1538152057100,71600,71600,71700,71600,23903
20230727,150900,1536439584200,71700,71700,71700,71600,27142
20230727,150800,1534495319500,71600,71500,71700,71500,164567
20230727,150700,1522712592000,71500,71600,71600,71500,21591
20230727,150600,1521167207200,71600,71600,71600,71500,45326
20230727,150500,1517922413600,71600,71500,71600,71500,55390
20230727,150400,1513957311500,71500,71500,71600,71400,224192
20230727,150300,1497926845500,71500,71500,71500,71400,29937
20230727,150200,1495787138000,71400,71400,71500,71400,56321
20230727,150100,1491761375300,71400,71400,71500,71400,27968
20230727,150000,1489762564400,71400,71400,71500,71400,36847
20230727,145900,1487129378500,71400,71400,71500,71400,32902
20230727,145800,1484777862600,71500,71500,71500,71400,29357
20230727,145700,1482679750700,71500,71500,71500,71400,47718
20230727,145600,1479268982800,71400,71400,71500,71400,20271
20230727,145500,1477820312100,71500,71400,71500,71400,18865
20230727,145400,1476472311000,71500,71400,71500,71400,25716
20230727,145300,1474634751700,71500,71500,71500,71400,18080
20230727,145200,1473343213600,71500,71500,71500,71400,17372
20230727,145100,1472101978000,71400,71500,71500,71400,25871
20230727,145000,1470253042000,71500,71500,71500,71400,36946
20230727,144900,1467612121600,71500,71400,71500,71400,22551
20230727,144800,1466000242000,71400,71400,71500,71400,53939
20230727,144700,1462144191700,71500,71400,71500,71400,28724
20230727,144600,1460091976600,71400,71400,71500,71300,122124
20230727,144500,1451371706100,71500,71300,71500,71300,167584
20230727,144400,1439405885500,71400,71400,71400,71300,20029
20230727,144300,1437976507000,71300,71400,71400,71300,23563
20230727,144200,1436294864200,71400,71300,71400,71300,35860
20230727,144100,1433735052200,71300,71400,71400,71300,14012
20230727,144000,1432735002300,71400,71300,71400,71300,16620
20230727,143900,1431549159600,71300,71300,71400,71300,26972
20230727,143800,1429623919400,71300,71400,71400,71300,13380
20230727,143700,1428669368900,71400,71400,71400,71300,21003
20230727,143600,1427170371100,71400,71400,71400,71300,30904
20230727,143500,1424964269700,71400,71400,71400,71300,19027
20230727,143400,1423606115600,71400,71400,71400,71300,27549
20230727,143300,1421639596600,71400,71400,71400,71300,10558
20230727,143200,1420886280900,71400,71400,71400,71300,10700
20230727,143100,1420122631800,71300,71300,71400,71300,17966
20230727,143000,1418840817100,71400,71300,71400,71300,13424
20230727,142900,1417883138600,71300,71300,71400,71300,11473
20230727,142800,1417064849300,71400,71300,71400,71200,51649
20230727,142700,1413382156700,71200,71300,71400,71200,60441
20230727,142600,1409073132800,71400,71500,71500,71300,82022
20230727,142500,1403217693100,71400,71400,71500,71400,45629
20230727,142400,1399959541400,71500,71500,71500,71400,12887
20230727,142300,1399039061300,71400,71500,71500,71400,14356
20230727,142200,1398013641900,71400,71500,71500,71400,17405
20230727,142100,1396769989500,71500,71500,71500,71400,23403
20230727,142000,1395097396400,71400,71500,71500,71400,14334
20230727,141900,1394072992900,71400,71500,71500,71400,16297
20230727,141800,1392908065300,71500,71500,71500,71400,18144
20230727,141700,1391611401900,71400,71500,71500,71400,25148
20230727,141600,1389813714100,71400,71500,71500,71400,22318
20230727,141500,1388218254200,71400,71500,71500,71400,22869
20230727,141400,1386584011100,71400,71300,71500,71200,348439
20230727,141300,1361717457700,71300,71300,71300,71200,17091
20230727,141200,1360499437000,71200,71200,71300,71200,20195
20230727,141100,1359059887100,71300,71200,71300,71200,7573
20230727,141000,1358520107000,71200,71200,71300,71200,6487
20230727,140900,1358057969700,71300,71200,71300,71100,93613
20230727,140800,1351390554400,71100,71200,71200,71100,17531
20230727,140700,1350142828000,71100,71200,71200,71100,9276
20230727,140600,1349482751600,71100,71200,71200,71100,16071
20230727,140500,1348339112900,71100,71200,71300,71100,65902
20230727,140400,1343647467200,71300,71300,71300,71200,66610
20230727,140300,1338902846800,71200,71300,71300,71200,29084
20230727,140200,1336830788000,71300,71200,71300,71200,21968
20230727,140100,1335265639300,71300,71300,71300,71200,11724
20230727,140000,1334430252200,71300,71200,71300,71200,10713
20230727,135900,1333667051800,71300,71300,71300,71200,9890
20230727,135800,1332962418700,71300,71300,71300,71200,11365
20230727,135700,1332152814800,71300,71300,71300,71200,8857
20230727,135600,1331521785200,71200,71300,71300,71200,10878
20230727,135500,1330746599200,71300,71200,71300,71200,15691
20230727,135400,1329628537100,71300,71300,71300,71200,23720
20230727,135300,1327938836900,71200,71200,71300,71200,10117
20230727,135200,1327218194200,71200,71100,71300,71100,28065
20230727,135100,1325219854900,71100,71300,71300,71100,89251
20230727,135000,1318865439700,71300,71400,71400,71300,61756
20230727,134900,1314461725400,71300,71300,71400,71300,24170
20230727,134800,1312737692200,71400,71400,71400,71300,22474
20230727,134700,1311134451300,71400,71400,71400,71300,25424
20230727,134600,1309321238300,71300,71400,71400,71300,36750
20230727,134500,1306700650100,71400,71400,71400,71200,231755
20230727,134400,1290176972600,71300,71300,71400,71300,21284
20230727,134300,1288658054800,71400,71400,71400,71300,22106
20230727,134200,1287080526900,71400,71400,71400,71300,18948
20230727,134100,1285728301500,71300,71300,71400,71300,25766
20230727,134000,1283890035700,71400,71300,71400,71200,76810
20230727,133900,1278412340700,71300,71200,71300,71200,13806
20230727,133800,1277428193900,71200,71200,71300,71200,18652
20230727,133700,1276098690200,71300,71300,71300,71200,46080
20230727,133600,1272814233400,71200,71300,71300,71200,36447
20230727,133500,1270217036700,71200,71300,71300,71200,12201
20230727,133400,1269347739200,71300,71300,71300,71200,35319
20230727,133300,1266831252800,71300,71100,71300,71100,53338
20230727,133200,1263034130900,71200,71200,71300,71100,78590
20230727,133100,1257438477900,71300,71200,71300,71200,10999
20230727,133000,1256655093500,71300,71200,71300,71100,97476
20230727,132900,1249714926300,71300,71200,71300,71200,31989
20230727,132800,1247437014200,71300,71300,71400,71200,167190
20230727,132700,1235518182100,71400,71300,71400,71300,43102
20230727,132600,1232444498800,71400,71300,71400,71300,29190
20230727,132500,1230362189500,71400,71400,71400,71300,16307
20230727,132400,1229198582600,71400,71400,71400,71300,25546
20230727,132300,1227375437500,71300,71400,71400,71300,24576
20230727,132200,1225621116600,71400,71400,71400,71300,15936
20230727,132100,1224483541200,71300,71400,71400,71300,19934
20230727,132000,1223060575900,71300,71400,71400,71300,19313
20230727,131900,1221682141300,71300,71400,71400,71300,18305
20230727,131800,1220375696600,71400,71300,71400,71300,25848
20230727,131700,1218531627200,71300,71300,71400,71300,17716
20230727,131600,1217267465500,71300,71300,71400,71300,28886
20230727,131500,1215207092500,71400,71400,71400,71300,12041
20230727,131400,1214348116100,71300,71400,71400,71300,17292
20230727,131300,1213114496900,71300,71400,71400,71300,39658
20230727,131200,1210286038500,71400,71300,71400,71300,18399
20230727,131100,1208972860000,71400,71300,71400,71200,72458
20230727,131000,1203806368000,71300,71300,71400,71300,212491
20230727,130900,1188651584200,71300,71300,71300,71200,35925
20230727,130800,1186090490100,71300,71200,71300,71200,18798
20230727,130700,1184750409600,71300,71200,71300,71100,171683
20230727,130600,1172525678300,71200,71200,71200,71100,17655
20230727,130500,1171268960800,71100,71100,71200,71100,20823
20230727,130400,1169787294100,71100,71100,71200,71100,15064
20230727,130300,1168715030900,71200,71100,71200,71000,54215
20230727,130200,1164859817100,71100,71100,71100,71000,16779
20230727,130100,1163667181300,71100,71000,71100,71000,7904
20230727,130000,1163105671800,71000,71100,71100,71000,31547
20230727,125900,1160863082700,71100,71000,71100,70900,95105
20230727,125800,1154110441000,71100,71100,71100,71000,14170
20230727,125700,1153103750700,71000,71100,71100,71000,15359
20230727,125600,1152012543500,71000,70900,71100,70900,114606
20230727,125500,1143878467300,71000,71000,71000,70900,13178
20230727,125400,1142943142000,71000,70900,71000,70900,10423
20230727,125300,1142203286700,70900,70800,71000,70800,80425
20230727,125200,1136500904200,70800,70800,70900,70800,13375
20230727,125100,1135553154600,70900,70800,70900,70800,16428
20230727,125000,1134388651700,70900,70900,70900,70800,12077
20230727,124900,1133532768700,70900,70900,70900,70800,6256
20230727,124800,1133089453400,70800,70900,70900,70800,9262
20230727,124700,1132433140300,70900,70800,70900,70800,7645
20230727,124600,1131891394400,70900,70900,71000,70800,58533
20230727,124500,1127741286500,70900,70800,71000,70700,64361
20230727,124400,1123182679300,70700,70800,70800,70700,19512
20230727,124300,1121801524700,70800,70900,71000,70700,85684
20230727,124200,1115728707500,70900,70600,71000,70600,169731
20230727,124100,1103711676200,70700,70700,70700,70600,9234
20230727,124000,1103059252300,70600,70700,70700,70600,19290
20230727,123900,1101696230000,70600,70600,70700,70600,14874
20230727,123800,1100645652200,70700,70600,70700,70600,54931
20230727,123700,1096767036500,70600,70600,70700,70600,23207
20230727,123600,1095128384600,70600,70600,70700,70600,49056
20230727,123500,1091661635800,70600,70800,70800,70600,64158
20230727,123400,1087127045100,70800,70800,70900,70700,134660
20230727,123300,1077595928200,70800,71000,71100,70800,180310
20230727,123200,1064802713300,71000,71000,71100,71000,10711
20230727,123100,1064041945700,71000,71000,71100,71000,22959
20230727,123000,1062410934900,71000,71000,71100,71000,24250
20230727,122900,1060688252100,71000,71000,71100,71000,16365
20230727,122800,1059525249600,71100,71000,71100,71000,19906
20230727,122700,1058110912600,71100,71000,71100,71000,24595
20230727,122600,1056363473300,71000,70900,71100,70900,173696
20230727,122500,1044030538300,71000,71000,71000,70900,21158
20230727,122400,1042529210900,70900,70900,71000,70900,11190
20230727,122300,1041735311200,71000,71000,71000,70900,11279
20230727,122200,1040935113100,70900,70900,71000,70900,14116
20230727,122100,1039933667100,70900,70900,71000,70900,15917
20230727,122000,1038804665000,70900,71000,71000,70900,24816
20230727,121900,1037044912600,70900,70900,71000,70900,14259
20230727,121800,1036033828900,70900,70900,71000,70900,20663
20230727,121700,1034567671600,71000,70900,71000,70900,10193
20230727,121600,1033844712800,70900,70900,71000,70900,23422
20230727,121500,1032183296800,70900,71000,71000,70900,8243
20230727,121400,1031598488500,71000,70900,71000,70900,10343
20230727,121300,1030864451500,70900,71000,71000,70900,15814
20230727,121200,1029742167800,71000,71000,71000,70900,25270
20230727,121100,1027948699200,71000,71000,71000,70900,45303
20230727,121000,1024732820400,71000,70900,71000,70900,14756
20230727,120900,1023685620400,70900,70900,71000,70900,20875
20230727,120800,1022205064600,70900,70900,71000,70900,13308
20230727,120700,1021261346000,70900,70900,71000,70900,10534
20230727,120600,1020514231000,70900,70900,71000,70900,16942
20230727,120500,1019311990600,70900,70900,71000,70900,13201
20230727,120400,1018375456100,70900,70900,71000,70900,15578
20230727,120300,1017270237700,70900,70900,71000,70800,71646
20230727,120200,1012191261700,70900,70800,70900,70800,8657
20230727,120100,1011578105000,70900,70900,71000,70800,25481
20230727,120000,1009772217600,70900,70800,71000,70800,48025
20230727,115900,1006367202600,70900,70900,71000,70900,42218
20230727,115800,1003373704700,70900,70900,71000,70900,40735
20230727,115700,1000485264800,71000,70900,71000,70900,40784
20230727,115600,997592199700,71000,70900,71000,70800,48200
20230727,115500,994174574800,70900,70800,70900,70700,70083
20230727,115400,989209430900,70800,70800,70800,70700,5124
20230727,115300,988846840300,70700,70700,70800,70700,5434
20230727,115200,988462499600,70700,70700,70800,70600,124341
20230727,115100,979679562800,70700,70600,70700,70600,13866
20230727,115000,978700413700,70700,70700,70700,70600,9948
20230727,114900,977997796400,70700,70700,70800,70500,214573
20230727,114800,962842691800,70700,70900,70900,70700,81306
20230727,114700,957087163600,70800,70900,71000,70800,79870
20230727,114600,951424252600,70900,71000,71000,70900,31315
20230727,114500,949202119400,70900,70900,71000,70900,10841
20230727,114400,948432957300,70900,71000,71000,70900,20351
20230727,114300,946988354900,71000,70900,71000,70900,40067
20230727,114200,944143925000,70900,71000,71000,70900,6259
20230727,114100,943699888100,70900,70900,71000,70900,11044
20230727,114000,942916504900,70900,70900,71000,70900,5422
20230727,113900,942531865300,71000,71000,71000,70900,10295
20230727,113800,941801504600,70900,71000,71000,70900,14090
20230727,113700,940801326000,70900,70900,71000,70900,15054
20230727,113600,939733759500,70900,70900,71000,70800,46706
20230727,113500,936422479500,70800,70900,71000,70800,10163
20230727,113400,935701954700,70900,71000,71000,70800,58419
20230727,113300,931559837900,71000,70900,71000,70700,142274
20230727,113200,921481719600,70800,70900,71000,70800,123326
20230727,113100,912738307500,70900,71100,71100,70800,186094
20230727,113000,899536282800,71000,71100,71200,71000,87168
20230727,112900,893339180900,71100,71200,71200,71100,49448
20230727,112800,889819740000,71100,71200,71300,71100,79478
20230727,112700,884162676500,71200,71400,71400,71200,120643
20230727,112600,875562190900,71400,71400,71400,71300,26105
20230727,112500,873699274100,71300,71400,71400,71300,44245
20230727,112400,870541259500,71400,71400,71400,71300,33542
20230727,112300,868147436400,71400,71400,71400,71300,25091
20230727,112200,866356652200,71300,71400,71400,71300,34618
20230727,112100,863886280300,71400,71300,71400,71200,74048
20230727,112000,858606565800,71300,71300,71300,71200,40224
20230727,111900,855740643200,71200,71300,71300,71200,74956
20230727,111800,850397025900,71200,71300,71400,71200,122983
20230727,111700,841629229600,71300,71300,71400,71200,124350
20230727,111600,832763682000,71400,71500,71500,71300,178611
20230727,111500,820009287400,71500,71300,71500,71300,407357
20230727,111400,790921326800,71300,71300,71400,71300,89589
20230727,111300,784525860000,71400,71300,71400,71300,99530
20230727,111200,777425329900,71300,71200,71400,71200,198437
20230727,111100,763275736800,71200,71100,71400,71000,364606
20230727,111000,737319009600,71000,71100,71100,71000,91400
20230727,110900,730825545400,71000,71000,71100,71000,46731
20230727,110800,727504890100,71000,71100,71100,71000,51579
20230727,110700,723839614600,71100,71000,71100,71000,223017
20230727,110600,707984707200,71000,70900,71100,70900,327731
20230727,110500,684706867600,71000,70900,71000,70800,200121
20230727,110400,670510934900,70900,70800,70900,70800,115776
20230727,110300,662302942000,70900,70800,70900,70800,210736
20230727,110200,647362770500,70900,70900,70900,70700,106731
20230727,110100,639806443100,70800,70800,70900,70700,149961
20230727,110000,629187820400,70800,70800,70800,70700,59960
20230727,105900,624943316700,70700,70600,70800,70500,335127
20230727,105800,601260126300,70500,70500,70600,70400,233561
20230727,105700,584792706100,70500,70400,70500,70400,34969
20230727,105600,582328450400,70400,70300,70500,70200,252288
20230727,105500,564574781300,70300,70100,70300,70100,165691
20230727,105400,552941039800,70100,70100,70200,70100,51858
20230727,105300,549302265400,70200,70100,70200,70100,23202
20230727,105200,547674099600,70200,70100,70200,70000,44155
20230727,105100,544578633500,70100,70100,70200,70000,55650
20230727,105000,540677528800,70000,70000,70100,70000,109955
20230727,104900,532971067800,70000,70000,70100,70000,22643
20230727,104800,531383993000,70000,70100,70100,70000,17300
20230727,104700,530171713500,70000,70100,70100,70000,42605
20230727,104600,527187256900,70100,70100,70100,70000,6279
20230727,104500,526747467900,70100,70000,70100,69900,39220
20230727,104400,524002124700,70000,70000,70100,69900,33145
20230727,104300,521681717300,70000,70000,70100,69900,84597
20230727,104200,515760068900,69900,69900,70000,69900,10008
20230727,104100,515059738800,70000,69900,70000,69900,9783
20230727,104000,514375452000,69900,69900,70000,69900,15481
20230727,103900,513292036200,69900,70000,70000,69900,8551
20230727,103800,512693836800,70000,69900,70000,69900,4631
20230727,103700,512369778000,69900,70000,70000,69900,27677
20230727,103600,510432558900,70100,69800,70100,69800,99622
20230727,103500,503464036800,69800,69900,69900,69800,38926
20230727,103400,500743338600,69800,69800,69900,69800,8358
20230727,103300,500159282600,69900,69800,69900,69800,6839
20230727,103200,499681413000,69800,69800,69900,69800,11881
20230727,103100,498851179700,69800,69900,69900,69800,12972
20230727,103000,497944677800,69900,70000,70100,69800,151464
20230727,102900,487350293400,70000,70100,70200,70000,75031
20230727,102800,482090407000,70200,70200,70200,70100,51191
20230727,102700,478497892400,70200,70100,70200,70000,99358
20230727,102600,471531672700,70100,70000,70100,69900,213330
20230727,102500,456592250300,70000,69800,70000,69800,78285
20230727,102400,451118274600,69800,69700,69900,69700,185548
20230727,102300,438159083500,69800,69700,69800,69700,17077
20230727,102200,436968200400,69700,69600,69800,69600,80829
20230727,102100,431333620100,69600,69700,69700,69600,27354
20230727,102000,429428037800,69700,69600,69700,69600,10992
20230727,101900,428662215600,69600,69600,69700,69600,15745
20230727,101800,427565047600,69700,69700,69700,69600,48146
20230727,101700,424212059700,69700,69600,69700,69500,57862
20230727,101600,420183941200,69600,69500,69600,69500,28967
20230727,101500,418167978900,69600,69600,69700,69500,36026
20230727,101400,415660891400,69600,69500,69700,69400,232641
20230727,101300,399479999100,69400,69500,69500,69400,15304
20230727,101200,398416977200,69500,69300,69500,69300,135545
20230727,101100,389010320800,69300,69300,69400,69300,19425
20230727,101000,387662831400,69300,69300,69400,69300,15670
20230727,100900,386575896100,69300,69400,69400,69300,28381
20230727,100800,384607106600,69400,69400,69400,69300,21453
20230727,100700,383119197200,69400,69400,69400,69300,16350
20230727,100600,381984980300,69400,69400,69400,69300,12406
20230727,100500,381124279200,69400,69400,69400,69300,15335
20230727,100400,380060668200,69400,69300,69400,69300,29668
20230727,100300,378003089700,69400,69400,69400,69300,13505
20230727,100200,377066532800,69400,69300,69400,69300,26431
20230727,100100,375233489900,69400,69400,69400,69300,20530
20230727,100000,373809812800,69400,69400,69400,69300,10488
20230727,095900,373082634000,69400,69300,69400,69300,13175
20230727,095800,372168746200,69400,69300,69400,69300,20938
20230727,095700,370717415800,69400,69400,69400,69300,14439
20230727,095600,369716422100,69400,69300,69400,69300,7245
20230727,095500,369213938400,69400,69300,69400,69300,11975
20230727,095400,368383584300,69300,69400,69400,69300,8999
20230727,095300,367759552400,69400,69400,69400,69300,10751
20230727,095200,367014234500,69400,69300,69400,69300,10261
20230727,095100,366302832700,69400,69400,69400,69300,226125
20230727,095000,350632069100,69400,69400,69400,69300,30346
20230727,094900,348526560700,69400,69400,69500,69300,71243
20230727,094800,343582622300,69400,69300,69400,69300,54280
20230727,094700,339817122700,69300,69400,69400,69300,28858
20230727,094600,337816173400,69400,69400,69400,69300,90305
20230727,094500,331550776700,69400,69500,69500,69300,154901
20230727,094400,320801580900,69500,69500,69500,69400,25245
20230727,094300,319048932500,69500,69500,69500,69400,163453
20230727,094200,307690071800,69500,69600,69600,69500,43976
20230727,094100,304633514600,69600,69600,69700,69500,35021
20230727,094000,302196415200,69600,69600,69700,69500,79345
20230727,093900,296674233100,69600,69700,69700,69600,9378
20230727,093800,296020941400,69600,69600,69700,69500,21085
20230727,093700,294553583100,69600,69600,69700,69500,47874
20230727,093600,291221904800,69600,69700,69700,69500,93084
20230727,093500,284743774000,69600,69700,69700,69600,38352
20230727,093400,282073759700,69700,69700,69800,69600,81489
20230727,093300,276393859700,69800,69700,69800,69700,64960
20230727,093200,271864163900,69700,69800,69800,69600,105997
20230727,093100,264476086000,69800,69800,69900,69700,109887
20230727,093000,256805523300,69900,69900,69900,69800,12495
20230727,092900,255932797600,69900,69900,69900,69800,11303
20230727,092800,255143178700,69900,69800,69900,69800,19527
20230727,092700,253779678500,69900,69900,69900,69800,15458
20230727,092600,252700028100,69800,69900,69900,69800,12276
20230727,092500,251842528200,69900,70000,70000,69800,93115
20230727,092400,245333327700,70000,69900,70000,69900,25453
20230727,092300,243553749200,70000,69800,70000,69800,245001
20230727,092200,226442961600,69800,69900,70000,69800,52267
20230727,092100,222791455400,70000,69900,70000,69900,22733
20230727,092000,221202320300,69900,70000,70000,69800,134047
20230727,091900,211832295300,70000,70000,70000,69900,18689
20230727,091800,210525288600,70000,70100,70100,69900,60043
20230727,091700,206322760600,70000,70000,70100,70000,14548
20230727,091600,205304006300,70000,70000,70100,70000,54553
20230727,091500,201485031800,70100,70200,70200,70000,76574
20230727,091400,196116340000,70200,70100,70300,70000,122629
20230727,091300,187511833300,70100,70100,70200,70000,90686
20230727,091200,181156271800,70100,70100,70200,70000,86072
20230727,091100,175125637600,70100,70000,70200,70000,117596
20230727,091000,166881740200,70000,70300,70300,70000,192871
20230727,090900,153353169000,70300,70400,70400,70200,91122
20230727,090800,146947575700,70300,70400,70600,70300,289441
20230727,090700,126564572100,70300,70200,70400,70200,155719
20230727,090600,115617840400,70200,69800,70300,69700,225281
20230727,090500,99824067300,69700,69500,69800,69500,150056
20230727,090400,89376117400,69600,69500,69600,69500,101366
20230727,090300,82330315200,69600,69600,69600,69500,66478
20230727,090200,77708646400,69600,69500,69600,69400,56652
20230727,090100,73770745000,69500,70200,70300,69400,405820
20230727,090000,45439698000,70200,69900,70300,69800,644714