stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,190200,9398507250,28200,28200,28200,28200,2416
20230727,190100,9398507250,28200,28200,28200,28200,0
20230727,190000,9398507250,28200,28200,28200,28200,0
20230727,185900,9398507250,28200,28200,28200,28200,0
20230727,185800,9398507250,28200,28200,28200,28200,0
20230727,185700,9398507250,28200,28200,28200,28200,0
20230727,185600,9398507250,28200,28200,28200,28200,0
20230727,185500,9398507250,28200,28200,28200,28200,0
20230727,185400,9398507250,28200,28200,28200,28200,0
20230727,185300,9398507250,28200,28200,28200,28200,0
20230727,185200,9398507250,28200,28200,28200,28200,0
20230727,185100,9398507250,28200,28200,28200,28200,0
20230727,185000,9398507250,28200,28200,28200,28200,0
20230727,184900,9398507250,28200,28200,28200,28200,0
20230727,184800,9398507250,28200,28200,28200,28200,0
20230727,184700,9398507250,28200,28200,28200,28200,0
20230727,184600,9398507250,28200,28200,28200,28200,0
20230727,184500,9398507250,28200,28200,28200,28200,0
20230727,184400,9398507250,28200,28200,28200,28200,0
20230727,184300,9398507250,28200,28200,28200,28200,0
20230727,184200,9398507250,28200,28200,28200,28200,0
20230727,184100,9398507250,28200,28200,28200,28200,0
20230727,184000,9398507250,28200,28200,28200,28200,0
20230727,183900,9398507250,28200,28200,28200,28200,0
20230727,183800,9398507250,28200,28200,28200,28200,0
20230727,183700,9398507250,28200,28200,28200,28200,0
20230727,183600,9398507250,28200,28200,28200,28200,0
20230727,183500,9398507250,28200,28200,28200,28200,0
20230727,183400,9398507250,28200,28200,28200,28200,0
20230727,183300,9398507250,28200,28200,28200,28200,0
20230727,183200,9398507250,28200,28200,28200,28200,2416
20230727,183100,9398507250,28200,28200,28200,28200,0
20230727,183000,9398507250,28200,28200,28200,28200,0
20230727,182900,9398507250,28200,28200,28200,28200,0
20230727,182800,9398507250,28200,28200,28200,28200,0
20230727,182700,9398507250,28200,28200,28200,28200,0
20230727,182600,9398507250,28200,28200,28200,28200,0
20230727,182500,9398507250,28200,28200,28200,28200,0
20230727,182400,9398507250,28200,28200,28200,28200,0
20230727,182300,9398507250,28200,28200,28200,28200,0
20230727,182200,9398507250,28200,28200,28200,28200,0
20230727,182100,9398507250,28200,28200,28200,28200,0
20230727,182000,9398507250,28200,28200,28200,28200,0
20230727,181900,9398507250,28200,28200,28200,28200,0
20230727,181800,9398507250,28200,28200,28200,28200,0
20230727,181700,9398507250,28200,28200,28200,28200,0
20230727,181600,9398507250,28200,28200,28200,28200,0
20230727,181500,9398507250,28200,28200,28200,28200,0
20230727,181400,9398507250,28200,28200,28200,28200,0
20230727,181300,9398507250,28200,28200,28200,28200,0
20230727,181200,9398507250,28200,28200,28200,28200,0
20230727,181100,9398507250,28200,28200,28200,28200,0
20230727,181000,9398507250,28200,28200,28200,28200,0
20230727,180900,9398507250,28200,28200,28200,28200,0
20230727,180800,9398507250,28200,28200,28200,28200,0
20230727,180700,9398507250,28200,28200,28200,28200,0
20230727,180600,9398507250,28200,28200,28200,28200,0
20230727,180500,9398507250,28200,28200,28200,28200,0
20230727,180400,9398507250,28200,28200,28200,28200,0
20230727,180300,9398507250,28200,28200,28200,28200,0
20230727,180200,9398507250,28200,28200,28200,28200,2416
20230727,180100,9398507250,28200,28200,28200,28200,0
20230727,180000,9398507250,28200,28200,28200,28200,0
20230727,175900,9398507250,28200,28200,28200,28200,0
20230727,175800,9398507250,28200,28200,28200,28200,0
20230727,175700,9398507250,28200,28200,28200,28200,0
20230727,175600,9398507250,28200,28200,28200,28200,0
20230727,175500,9398507250,28200,28200,28200,28200,0
20230727,175400,9398507250,28200,28200,28200,28200,0
20230727,175300,9398507250,28200,28200,28200,28200,0
20230727,175200,9398507250,28200,28200,28200,28200,0
20230727,175100,9398507250,28200,28200,28200,28200,0
20230727,175000,9398507250,28200,28200,28200,28200,0
20230727,174900,9398507250,28200,28200,28200,28200,0
20230727,174800,9398507250,28200,28200,28200,28200,0
20230727,174700,9398507250,28200,28200,28200,28200,0
20230727,174600,9398507250,28200,28200,28200,28200,0
20230727,174500,9398507250,28200,28200,28200,28200,0
20230727,174400,9398507250,28200,28200,28200,28200,0
20230727,174300,9398507250,28200,28200,28200,28200,0
20230727,174200,9398507250,28200,28200,28200,28200,0
20230727,174100,9398507250,28200,28200,28200,28200,0
20230727,174000,9398507250,28200,28200,28200,28200,0
20230727,173900,9398507250,28200,28200,28200,28200,0
20230727,173800,9398507250,28200,28200,28200,28200,0
20230727,173700,9398507250,28200,28200,28200,28200,0
20230727,173600,9398507250,28200,28200,28200,28200,0
20230727,173500,9398507250,28200,28200,28200,28200,0
20230727,173400,9398507250,28200,28200,28200,28200,0
20230727,173300,9398507250,28200,28200,28200,28200,0
20230727,173200,9398507250,28200,28200,28200,28200,2416
20230727,173100,9398507250,28200,28200,28200,28200,0
20230727,173000,9398507250,28200,28200,28200,28200,0
20230727,172900,9398507250,28200,28200,28200,28200,0
20230727,172800,9398507250,28200,28200,28200,28200,0
20230727,172700,9398507250,28200,28200,28200,28200,0
20230727,172600,9398507250,28200,28200,28200,28200,0
20230727,172500,9398507250,28200,28200,28200,28200,0
20230727,172400,9398507250,28200,28200,28200,28200,0
20230727,172300,9398507250,28200,28200,28200,28200,0
20230727,172200,9398507250,28200,28200,28200,28200,0
20230727,172100,9398507250,28200,28200,28200,28200,0
20230727,172000,9398507250,28200,28200,28200,28200,0
20230727,171900,9398507250,28200,28200,28200,28200,0
20230727,171800,9398507250,28200,28200,28200,28200,0
20230727,171700,9398507250,28200,28200,28200,28200,0
20230727,171600,9398507250,28200,28200,28200,28200,0
20230727,171500,9398507250,28200,28200,28200,28200,0
20230727,171400,9398507250,28200,28200,28200,28200,0
20230727,171300,9398507250,28200,28200,28200,28200,0
20230727,171200,9398507250,28200,28200,28200,28200,0
20230727,171100,9398507250,28200,28200,28200,28200,0
20230727,171000,9398507250,28200,28200,28200,28200,0
20230727,170900,9398507250,28200,28200,28200,28200,0
20230727,170800,9398507250,28200,28200,28200,28200,0
20230727,170700,9398507250,28200,28200,28200,28200,0
20230727,170600,9398507250,28200,28200,28200,28200,0
20230727,170500,9398507250,28200,28200,28200,28200,0
20230727,170400,9398507250,28200,28200,28200,28200,0
20230727,170300,9398507250,28200,28200,28200,28200,0
20230727,170200,9398507250,28200,28200,28200,28200,2416
20230727,170100,9398507250,28200,28200,28200,28200,0
20230727,170000,9398507250,28200,28200,28200,28200,0
20230727,165900,9398507250,28200,28200,28200,28200,0
20230727,165800,9398507250,28200,28200,28200,28200,0
20230727,165700,9398507250,28200,28200,28200,28200,0
20230727,165600,9398507250,28200,28200,28200,28200,0
20230727,165500,9398507250,28200,28200,28200,28200,0
20230727,165400,9398507250,28200,28200,28200,28200,0
20230727,165300,9398507250,28200,28200,28200,28200,0
20230727,165200,9398507250,28200,28200,28200,28200,0
20230727,165100,9398507250,28200,28200,28200,28200,0
20230727,165000,9398507250,28200,28200,28200,28200,0
20230727,164900,9398507250,28200,28200,28200,28200,0
20230727,164800,9398507250,28200,28200,28200,28200,0
20230727,164700,9398507250,28200,28200,28200,28200,0
20230727,164600,9398507250,28200,28200,28200,28200,0
20230727,164500,9398507250,28200,28200,28200,28200,0
20230727,164400,9398507250,28200,28200,28200,28200,0
20230727,164300,9398507250,28200,28200,28200,28200,0
20230727,164200,9398507250,28200,28200,28200,28200,0
20230727,164100,9398507250,28200,28200,28200,28200,0
20230727,164000,9398507250,28200,28200,28200,28200,0
20230727,163900,9398507250,28200,28200,28200,28200,0
20230727,163800,9398507250,28200,28200,28200,28200,0
20230727,163700,9398507250,28200,28200,28200,28200,0
20230727,163600,9398507250,28200,28200,28200,28200,0
20230727,163500,9398507250,28200,28200,28200,28200,0
20230727,163400,9398507250,28200,28200,28200,28200,0
20230727,163300,9398507250,28200,28200,28200,28200,0
20230727,163200,9398507250,28200,28200,28200,28200,2416
20230727,163100,9398507250,28200,28200,28200,28200,0
20230727,163000,9398507250,28200,28200,28200,28200,0
20230727,162900,9398507250,28200,28200,28200,28200,0
20230727,162800,9398507250,28200,28200,28200,28200,0
20230727,162700,9398507250,28200,28200,28200,28200,0
20230727,162600,9398507250,28200,28200,28200,28200,0
20230727,162500,9398507250,28200,28200,28200,28200,0
20230727,162400,9398507250,28200,28200,28200,28200,0
20230727,162300,9398507250,28200,28200,28200,28200,0
20230727,162200,9398507250,28200,28200,28200,28200,0
20230727,162100,9398507250,28200,28200,28200,28200,0
20230727,162000,9398507250,28200,28200,28200,28200,0
20230727,161900,9398507250,28200,28200,28200,28200,0
20230727,161800,9398507250,28200,28200,28200,28200,0
20230727,161700,9398507250,28200,28200,28200,28200,0
20230727,161600,9398507250,28200,28200,28200,28200,0
20230727,161500,9398507250,28200,28200,28200,28200,0
20230727,161400,9398507250,28200,28200,28200,28200,0
20230727,161300,9398507250,28200,28200,28200,28200,0
20230727,161200,9398507250,28200,28200,28200,28200,0
20230727,161100,9398507250,28200,28200,28200,28200,0
20230727,161000,9398507250,28200,28200,28200,28200,0
20230727,160900,9398507250,28200,28200,28200,28200,0
20230727,160800,9398507250,28200,28200,28200,28200,0
20230727,160700,9398507250,28200,28200,28200,28200,0
20230727,160600,9398507250,28200,28200,28200,28200,0
20230727,160500,9398507250,28200,28200,28200,28200,0
20230727,160400,9398507250,28200,28200,28200,28200,0
20230727,160300,9398507250,28200,28200,28200,28200,0
20230727,160200,9398507250,28200,28200,28200,28200,2416
20230727,160100,9398507250,28200,28200,28200,28200,0
20230727,160000,9398507250,28200,28200,28200,28200,0
20230727,155900,9398507250,28200,28200,28200,28200,0
20230727,155800,9398507250,28200,28200,28200,28200,0
20230727,155700,9398507250,28200,28200,28200,28200,0
20230727,155600,9398507250,28200,28200,28200,28200,0
20230727,155500,9398507250,28200,28200,28200,28200,0
20230727,155400,9398507250,28200,28200,28200,28200,0
20230727,155300,9398507250,28200,28200,28200,28200,0
20230727,155200,9398507250,28200,28200,28200,28200,0
20230727,155100,9398507250,28200,28200,28200,28200,0
20230727,155000,9398507250,28200,28200,28200,28200,0
20230727,154900,9398507250,28200,28200,28200,28200,0
20230727,154800,9398507250,28200,28200,28200,28200,0
20230727,154700,9398507250,28200,28200,28200,28200,0
20230727,154600,9398507250,28200,28200,28200,28200,0
20230727,154500,9398507250,28200,28200,28200,28200,0
20230727,154400,9398507250,28200,28200,28200,28200,0
20230727,154300,9398507250,28200,28200,28200,28200,0
20230727,154200,9398507250,28200,28200,28200,28200,0
20230727,154100,9398507250,28200,28200,28200,28200,0
20230727,154000,9398507250,28200,28200,28200,28200,0
20230727,153900,9398507250,28200,28200,28200,28200,0
20230727,153800,9398507250,28200,28200,28200,28200,0
20230727,153700,9398507250,28200,28200,28200,28200,0
20230727,153600,9398507250,28200,28200,28200,28200,0
20230727,153500,9398507250,28200,28200,28200,28200,0
20230727,153400,9398507250,28200,28200,28200,28200,0
20230727,153300,9398507250,28200,28200,28200,28200,0
20230727,153200,9398507250,28200,28200,28200,28200,2416
20230727,153100,9398507250,28200,28200,28200,28200,0
20230727,153000,9398507250,28200,28200,28200,28200,2416
20230727,152900,9330376050,27800,27800,27800,27800,0
20230727,152800,9330376050,27800,27800,27800,27800,0
20230727,152700,9330376050,27800,27800,27800,27800,0
20230727,152600,9330376050,27800,27800,27800,27800,0
20230727,152500,9330376050,27800,27800,27800,27800,0
20230727,152400,9330376050,27800,27800,27800,27800,0
20230727,152300,9330376050,27800,27800,27800,27800,0
20230727,152200,9330376050,27800,27800,27800,27800,0
20230727,152100,9330376050,27800,27800,27800,27800,0
20230727,152000,9330376050,27800,27800,27800,27800,0
20230727,151900,9330376050,27800,28050,28050,27800,2119
20230727,151800,9271438400,28050,28050,28050,28000,1682
20230727,151700,9224271850,28000,27850,28000,27850,5078
20230727,151600,9082219100,27800,27850,27900,27800,601
20230727,151500,9065473950,27800,27900,27950,27750,1298
20230727,151400,9029272300,27850,27800,27850,27700,2008
20230727,151300,8973500350,27800,27900,27900,27750,760
20230727,151200,8952358250,27900,27850,27900,27850,1803
20230727,151100,8902092050,27850,27650,27850,27650,1533
20230727,151000,8859506100,27650,27750,27750,27650,403
20230727,150900,8848362950,27650,27650,27650,27650,440
20230727,150800,8836196950,27650,27700,27800,27650,2255
20230727,150700,8773782950,27750,27800,27800,27750,402
20230727,150600,8762622850,27800,27750,27800,27750,1267
20230727,150500,8727402500,27750,27650,27750,27650,195
20230727,150400,8721992300,27750,27600,27750,27600,699
20230727,150300,8702645150,27700,27750,27750,27650,336
20230727,150200,8693342200,27750,27700,27750,27700,95
20230727,150100,8690710600,27700,27800,27800,27700,1166
20230727,150000,8658305650,27850,27850,27850,27800,63
20230727,145900,8656551700,27800,27750,27850,27750,314
20230727,145800,8647822700,27750,27750,27750,27750,14
20230727,145700,8647434200,27750,27750,27750,27750,6
20230727,145600,8647267700,27800,27650,27800,27650,106
20230727,145500,8644333200,27700,27750,27800,27500,837
20230727,145400,8621271050,27750,27750,27750,27750,302
20230727,145300,8612890550,27600,27750,27750,27600,512
20230727,145200,8598745600,27500,27700,27700,27500,1417
20230727,145100,8559698400,27700,27650,27700,27650,71
20230727,145000,8557731800,27700,27600,27700,27600,64
20230727,144900,8555965000,27600,27650,27650,27600,113
20230727,144800,8552845950,27600,27600,27600,27600,50
20230727,144700,8551465950,27600,27600,27700,27600,52
20230727,144600,8550030550,27600,27600,27600,27600,40
20230727,144500,8548926550,27950,27800,27950,27500,2834
20230727,144400,8470547050,27800,27800,27850,27800,290
20230727,144300,8462485000,27800,27800,27850,27800,85
20230727,144200,8460121450,27800,27800,27800,27800,191
20230727,144100,8454811650,27900,27900,27900,27850,46
20230727,144000,8453528500,27900,27900,27900,27900,0
20230727,143900,8453528500,27900,27900,27950,27900,175
20230727,143800,8448640900,27950,27800,27950,27800,53
20230727,143700,8447160200,27800,27800,27800,27800,365
20230727,143600,8437013200,27800,27800,27800,27800,351
20230727,143500,8427255400,27850,27850,27950,27850,41
20230727,143400,8426113450,27900,27850,27900,27850,341
20230727,143300,8416615550,27900,28000,28000,27900,34
20230727,143200,8415665200,27950,27950,28000,27850,433
20230727,143100,8403578900,27950,27950,27950,27950,9
20230727,143000,8403327350,28000,27950,28000,27950,118
20230727,142900,8400028750,27950,27950,27950,27950,25
20230727,142800,8399330000,28000,28000,28000,28000,55
20230727,142700,8397790000,27900,28000,28000,27900,214
20230727,142600,8391813350,28000,28000,28000,28000,1
20230727,142500,8391785350,28000,27950,28050,27950,271
20230727,142400,8384210300,27950,28000,28000,27950,440
20230727,142300,8371893250,28050,28000,28050,28000,385
20230727,142200,8361113200,28050,28100,28100,28050,540
20230727,142100,8345948650,28100,28050,28100,28050,642
20230727,142000,8327908550,28100,28050,28100,28050,1755
20230727,141900,8278628250,28050,28000,28050,28000,20
20230727,141800,8278068150,28100,28050,28100,28050,1863
20230727,141700,8225732200,28050,28050,28100,28050,739
20230727,141600,8204986550,28050,27950,28050,27950,3660
20230727,141500,8102463100,27950,27950,28000,27950,204
20230727,141400,8096751850,28000,27950,28000,27950,515
20230727,141300,8082349100,27950,27900,27950,27900,3286
20230727,141200,7990505800,27900,27850,27900,27850,31
20230727,141100,7989641400,27800,27800,27800,27800,9
20230727,141000,7989391200,27800,27850,27850,27800,3
20230727,140900,7989307750,27800,27750,27800,27750,312
20230727,140800,7980634750,27750,27750,27750,27750,0
20230727,140700,7980634750,27750,27800,27800,27750,139
20230727,140600,7976776950,27900,27850,27900,27850,412
20230727,140500,7965283050,27750,27850,27850,27750,117
20230727,140400,7962035200,27850,27900,27900,27850,426
20230727,140300,7950150050,27900,27850,27900,27850,181
20230727,140200,7945101150,27700,27850,27900,27700,80
20230727,140100,7942878500,27850,27750,27850,27750,2932
20230727,140000,7861358200,27700,27700,27700,27700,271
20230727,135900,7853851500,27650,27650,27650,27650,500
20230727,135800,7840026500,27650,27600,27650,27600,29
20230727,135700,7839225800,27600,27600,27600,27600,1
20230727,135600,7839198200,27650,27600,27650,27600,41
20230727,135500,7838066500,27550,27550,27550,27550,4
20230727,135400,7837956300,27600,27600,27600,27600,46
20230727,135300,7836686700,27600,27600,27600,27600,25
20230727,135200,7835996700,27600,27650,27650,27600,457
20230727,135100,7823374600,27700,27700,27700,27700,54
20230727,135000,7821878800,27700,27650,27700,27650,31
20230727,134900,7821021600,27750,27750,27750,27750,203
20230727,134800,7815388350,27750,27650,27750,27650,101
20230727,134700,7812595600,27800,27800,27800,27800,25
20230727,134600,7811900600,27650,27750,27750,27650,818
20230727,134500,7789231850,27750,27800,27800,27750,32
20230727,134400,7788342450,27750,27850,27850,27750,798
20230727,134300,7766178650,27850,27800,27850,27800,109
20230727,134200,7763145500,27750,27800,27800,27750,15
20230727,134100,7762728900,27750,27800,27800,27750,350
20230727,134000,7753001400,27800,27700,27800,27700,52
20230727,133900,7751556250,27650,27650,27650,27650,127
20230727,133800,7748044700,27650,27650,27650,27650,773
20230727,133700,7726671250,27600,27500,27600,27500,992
20230727,133600,7699354050,27500,27400,27500,27400,1005
20230727,133500,7671738300,27350,27400,27400,27350,45
20230727,133400,7670505350,27400,27400,27400,27400,70
20230727,133300,7668587350,27400,27400,27400,27350,221
20230727,133200,7662532000,27400,27400,27400,27400,65
20230727,133100,7660751000,27350,27350,27350,27350,500
20230727,133000,7647076000,27450,27400,27450,27400,399
20230727,132900,7636125100,27450,27450,27450,27450,1
20230727,132800,7636097650,27400,27400,27400,27400,150
20230727,132700,7631987650,27450,27450,27450,27450,0
20230727,132600,7631987650,27450,27450,27450,27450,0
20230727,132500,7631987650,27450,27450,27450,27400,631
20230727,132400,7614696700,27450,27450,27500,27450,439
20230727,132300,7602646100,27450,27350,27450,27350,145
20230727,132200,7598678600,27350,27350,27350,27350,332
20230727,132100,7589598400,27150,27150,27150,27150,17
20230727,132000,7589136850,27200,27300,27300,27200,1006
20230727,131900,7561747100,27300,27350,27350,27300,42
20230727,131800,7560599950,27350,27350,27350,27350,10
20230727,131700,7560326450,27300,27450,27450,27300,83
20230727,131600,7558048550,27500,27500,27500,27500,0
20230727,131500,7558048550,27500,27300,27500,27300,449
20230727,131400,7545751050,27300,27300,27300,27300,0
20230727,131300,7545751050,27300,27300,27300,27300,0
20230727,131200,7545751050,27300,27300,27300,27300,33
20230727,131100,7544850150,27400,27300,27400,27300,327
20230727,131000,7535903150,27300,27300,27300,27300,0
20230727,130900,7535903150,27300,27350,27350,27300,116
20230727,130800,7532730700,27350,27350,27350,27350,37
20230727,130700,7531718750,27350,27300,27350,27250,723
20230727,130600,7511982000,27350,27400,27400,27350,316
20230727,130500,7503338650,27400,27500,27500,27400,15
20230727,130400,7502927350,27400,27400,27400,27400,182
20230727,130300,7497940550,27400,27550,27600,27400,1054
20230727,130200,7468912750,27500,27500,27500,27500,360
20230727,130100,7459012750,27450,27450,27450,27450,200
20230727,130000,7453522750,27350,27450,27550,27350,151
20230727,125900,7449387300,27450,27450,27950,27450,1323
20230727,125800,7412866950,27300,27300,27300,27300,195
20230727,125700,7407543450,27300,27350,27350,27300,105
20230727,125600,7404675350,27300,27400,27400,27300,561
20230727,125500,7389348050,27500,27600,27600,27500,192
20230727,125400,7384057450,28000,27350,28000,27350,2872
20230727,125300,7304109050,27300,27400,27400,27300,3
20230727,125200,7304026950,27400,27400,27400,27400,0
20230727,125100,7304026950,27400,27400,27400,27400,590
20230727,125000,7287860950,27450,27450,27450,27450,20
20230727,124900,7287311950,27450,27400,27450,27400,100
20230727,124800,7284569150,27450,27450,27500,27450,512
20230727,124700,7270500950,27450,27500,27500,27300,485
20230727,124600,7257246200,27500,27250,27500,27200,1292
20230727,124500,7221875500,27200,27250,27250,27200,460
20230727,124400,7209341750,27300,27300,27300,27300,739
20230727,124300,7189167050,27350,27350,27350,27350,179
20230727,124200,7184271400,27350,27300,27350,27300,530
20230727,124100,7169779750,27300,27350,27350,27300,62
20230727,124000,7168085400,27250,27300,27350,27250,3866
20230727,123900,7062572300,27300,27450,27450,27300,2633
20230727,123800,6990554500,27650,27550,27650,27550,630
20230727,123700,6973191600,27450,27450,27450,27450,201
20230727,123600,6967674150,27550,27550,27550,27500,587
20230727,123500,6951526350,27500,27550,27550,27500,1195
20230727,123400,6918654100,27550,27600,27600,27550,1009
20230727,123300,6890856100,27700,27700,27700,27700,0
20230727,123200,6890856100,27700,27700,27700,27700,2
20230727,123100,6890800700,27600,27600,27600,27600,407
20230727,123000,6879567500,27550,27550,27550,27550,48
20230727,122900,6878245100,27550,27600,27600,27550,190
20230727,122800,6873009650,27550,27550,27550,27550,333
20230727,122700,6863835500,27600,27600,27600,27600,21
20230727,122600,6863255900,27600,27600,27600,27550,316
20230727,122500,6854537800,27600,27600,27600,27600,73
20230727,122400,6852523000,27700,27700,27700,27700,3
20230727,122300,6852439900,27550,27600,27700,27550,785
20230727,122200,6830747950,27550,27550,27550,27550,15
20230727,122100,6830334700,27600,27600,27600,27600,20
20230727,122000,6829782700,27750,27750,27750,27750,0
20230727,121900,6829782700,27750,27550,27750,27550,359
20230727,121800,6819872000,27550,27500,27550,27500,244
20230727,121700,6813156500,27500,27550,27550,27500,372
20230727,121600,6802924550,27550,27550,27550,27500,998
20230727,121500,6775472650,27550,27750,27750,27550,2135
20230727,121400,6716465250,27750,27750,27900,27750,534
20230727,121300,6701639750,27750,27750,27750,27750,90
20230727,121200,6699142250,27650,27650,27650,27650,84
20230727,121100,6696819650,27800,27850,27850,27700,2299
20230727,121000,6633064650,27850,27850,27850,27850,0
20230727,120900,6633064650,27850,27800,27850,27800,4
20230727,120800,6632953400,27850,27700,27850,27650,92
20230727,120700,6630405100,27650,27650,27650,27650,1
20230727,120600,6630377450,27650,27700,27700,27650,89
20230727,120500,6627914150,27700,27650,27700,27650,170
20230727,120400,6623209450,27700,27700,27700,27700,109
20230727,120300,6620190150,27650,27800,27800,27650,4882
20230727,120200,6484605750,27850,27850,27850,27850,0
20230727,120100,6484605750,27850,27900,27950,27850,464
20230727,120000,6471666350,28000,27900,28000,27900,262
20230727,115900,6464353250,27900,28000,28000,27900,3
20230727,115800,6464269350,27900,28000,28000,27900,109
20230727,115700,6461227150,28050,28050,28050,28050,30
20230727,115600,6460385650,28100,28050,28100,28050,250
20230727,115500,6453371450,28050,28050,28050,28050,0
20230727,115400,6453371450,28050,27850,28100,27850,1530
20230727,115300,6410479950,27850,28000,28050,27850,1300
20230727,115200,6374168550,27900,27900,27900,27900,200
20230727,115100,6368588550,28000,28000,28000,28000,3
20230727,115000,6368504550,27900,28000,28000,27900,359
20230727,114900,6358452650,27900,28000,28100,27900,912
20230727,114800,6332957550,28050,28050,28050,28050,32
20230727,114700,6332059950,28000,28000,28000,28000,0
20230727,114600,6332059950,28000,28000,28100,28000,100
20230727,114500,6329254550,28000,28000,28000,28000,32
20230727,114400,6328358550,28050,28050,28050,28050,0
20230727,114300,6328358550,28050,28100,28100,28050,477
20230727,114200,6314965850,28100,28100,28100,28100,127
20230727,114100,6311397150,28100,28150,28150,28100,339
20230727,114000,6301854350,28150,28150,28150,28150,5
20230727,113900,6301713600,28050,28050,28050,28000,101
20230727,113800,6298883750,28000,28100,28150,28000,75
20230727,113700,6296778600,28100,28050,28100,28050,927
20230727,113600,6270756950,28100,28050,28100,28050,205
20230727,113500,6265001700,28050,28050,28050,28050,11
20230727,113400,6264693150,28100,27850,28100,27850,323
20230727,113300,6255660850,27800,27950,28000,27800,2576
20230727,113200,6183847000,28000,28000,28000,28000,276
20230727,113100,6176119000,28000,28000,28000,28000,122
20230727,113000,6172703000,28000,27900,28000,27900,278
20230727,112900,6164928800,27900,28050,28050,27900,1938
20230727,112800,6110735450,28050,28050,28050,28050,35
20230727,112700,6109753700,28050,28000,28100,28000,1004
20230727,112600,6081591550,28050,28050,28150,28050,771
20230727,112500,6059962900,28050,28100,28150,28050,98
20230727,112400,6057210450,28050,28050,28050,28050,17
20230727,112300,6056733600,28050,28100,28100,28050,6
20230727,112200,6056565250,28100,28050,28100,28050,47
20230727,112100,6055246400,28050,28050,28050,28050,0
20230727,112000,6055246400,28050,28050,28100,28050,564
20230727,111900,6039422300,28050,28100,28100,28000,410
20230727,111800,6027901850,28150,28200,28200,28100,148
20230727,111700,6023738200,28250,28200,28250,28050,472
20230727,111600,6010467150,28250,28200,28250,28200,203
20230727,111500,6004735300,28200,28000,28200,28000,1838
20230727,111400,5952999550,28100,27850,28200,27850,2111
20230727,111300,5893776900,27850,27850,27850,27850,246
20230727,111200,5886925800,27850,27850,27900,27850,133
20230727,111100,5883220150,27900,27850,27900,27850,23
20230727,111000,5882579550,27850,27850,27850,27850,60
20230727,110900,5880908550,27850,27850,27850,27850,200
20230727,110800,5875338550,27850,27850,27850,27800,112
20230727,110700,5872219850,27800,27850,27850,27800,1727
20230727,110600,5824142200,27900,27950,27950,27850,2538
20230727,110500,5753361400,27900,27900,27900,27900,0
20230727,110400,5753361400,27900,27900,27900,27900,0
20230727,110300,5753361400,27900,27900,27900,27900,1
20230727,110200,5753333500,27850,27900,27900,27850,292
20230727,110100,5745195950,27850,27850,27850,27850,77
20230727,110000,5743051500,27950,28000,28000,27950,74
20230727,105900,5740982000,28050,27950,28050,27950,1020
20230727,105800,5712445600,27800,27850,27950,27800,575
20230727,105700,5696401900,27750,27700,27750,27700,221
20230727,105600,5690280150,27700,27700,27700,27700,20
20230727,105500,5689726150,27700,27850,27850,27700,2402
20230727,105400,5623138850,27850,27850,27850,27850,0
20230727,105300,5623138850,27850,27750,27850,27750,3
20230727,105200,5623055400,27750,27750,27750,27750,5
20230727,105100,5622916650,27750,27800,27800,27750,213
20230727,105000,5616995500,27800,27800,27850,27800,415
20230727,104900,5605444500,27800,27800,27800,27800,12
20230727,104800,5605110900,27750,27850,27850,27750,650
20230727,104700,5587073000,27800,27800,27800,27800,18
20230727,104600,5586572600,27850,27750,27850,27750,460
20230727,104500,5573802600,27850,27800,27850,27750,328
20230727,104400,5564683350,27800,27850,27850,27800,45
20230727,104300,5563431500,27800,27800,27800,27800,118
20230727,104200,5560151100,27800,27750,27800,27750,375
20230727,104100,5549734800,27750,27850,27850,27750,567
20230727,104000,5533995550,27850,27850,27850,27850,5
20230727,103900,5533856300,27850,27800,27850,27750,308
20230727,103800,5525294600,27750,27850,27900,27750,1762
20230727,103700,5476244600,27850,27800,27900,27800,107
20230727,103600,5473266500,27800,27850,27900,27800,237
20230727,103500,5466660700,27850,27850,27900,27800,249
20230727,103400,5459731550,27950,27800,27950,27750,700
20230727,103300,5440240400,27800,28100,28100,27750,6433
20230727,103200,5260257500,28100,28100,28100,28100,132
20230727,103100,5256548300,28100,28100,28100,28100,148
20230727,103000,5252389500,28050,28050,28100,28050,133
20230727,102900,5248658350,28050,28050,28050,28050,707
20230727,102800,5228827000,28050,28100,28200,28050,1100
20230727,102700,5197912500,28100,28250,28250,28100,1318
20230727,102600,5160750650,28250,28250,28300,28200,175
20230727,102500,5155807750,28250,28250,28300,28250,1130
20230727,102400,5123880250,28400,28300,28400,28250,635
20230727,102300,5105924800,28500,28350,28500,28300,1351
20230727,102200,5067538200,28400,28600,28650,28400,3288
20230727,102100,4973682850,28650,28500,28700,28400,2535
20230727,102000,4901125400,28500,28450,28500,28450,488
20230727,101900,4887219950,28500,28550,28550,28500,257
20230727,101800,4879884650,28600,28600,28650,28600,812
20230727,101700,4856655950,28600,28600,28600,28550,234
20230727,101600,4849970100,28600,28600,28650,28600,369
20230727,101500,4839411150,28500,28450,28500,28450,202
20230727,101400,4833654250,28400,28600,28600,28350,2324
20230727,101300,4767207950,28600,28650,28700,28550,740
20230727,101200,4746028500,28650,28650,28650,28600,1644
20230727,101100,4698976000,28650,28450,28650,28400,4363
20230727,101000,4574527550,28400,28400,28400,28400,813
20230727,100900,4551438350,28400,28350,28400,28300,1866
20230727,100800,4498477200,28350,28250,28350,28250,519
20230727,100700,4483774500,28300,28100,28300,28100,1819
20230727,100600,4432601550,28150,28100,28150,28100,435
20230727,100500,4420377850,28150,28200,28200,28150,900
20230727,100400,4395025300,28250,28300,28350,28250,1214
20230727,100300,4360708950,28300,28400,28400,28300,86
20230727,100200,4358271600,28400,28450,28450,28400,157
20230727,100100,4353805950,28500,28500,28500,28400,843
20230727,100000,4329795700,28500,28350,28500,28350,301
20230727,095900,4321227050,28450,28350,28450,28350,40
20230727,095800,4320092950,28350,28300,28350,28300,23
20230727,095700,4319441150,28300,28500,28500,28300,231
20230727,095600,4312900900,28500,28250,28500,28250,1481
20230727,095500,4270790550,28250,28250,28250,28250,6
20230727,095400,4270621050,28150,28100,28150,28100,154
20230727,095300,4266293450,28100,28150,28150,28100,755
20230727,095200,4245044200,28250,28100,28300,28100,112
20230727,095100,4241895950,28150,28150,28250,28150,881
20230727,095000,4217049400,28100,28150,28200,28100,324
20230727,094900,4207935400,28200,28150,28200,28150,236
20230727,094800,4201291950,28200,28100,28200,28100,562
20230727,094700,4185489550,28100,28200,28200,28100,444
20230727,094600,4172968900,28250,28350,28350,28050,2741
20230727,094500,4095700700,28400,28500,28500,28400,266
20230727,094400,4088129300,28500,28350,28500,28350,857
20230727,094300,4063779150,28450,28300,28450,28300,80
20230727,094200,4061510600,28300,28550,28550,28250,692
20230727,094100,4041870900,28550,28500,28650,28450,2722
20230727,094000,3964285400,28450,28450,28800,28400,932
20230727,093900,3937658300,28600,28300,28800,28300,2718
20230727,093800,3859835000,28350,28350,28400,28350,469
20230727,093700,3846534250,28350,28250,28450,28200,1019
20230727,093600,3817672400,28350,28500,28500,28350,972
20230727,093500,3790096750,28500,28700,28700,28250,1363
20230727,093400,3751284250,28650,28100,28650,28050,9780
20230727,093300,3472959600,28050,27900,28050,27900,361
20230727,093200,3462854000,27950,28000,28000,27950,1588
20230727,093100,3418416450,27950,28150,28150,27950,1661
20230727,093000,3371842300,28150,28150,28150,28150,948
20230727,092900,3345156100,28150,28450,28450,28150,2163
20230727,092800,3283938400,28450,28450,28500,28300,2841
20230727,092700,3203189100,28450,28150,28450,28150,6881
20230727,092600,3008322400,28150,28050,28150,28050,403
20230727,092500,2996988000,27950,28050,28050,27950,409
20230727,092400,2985542900,28000,27950,28050,27800,2843
20230727,092300,2906318400,27950,27900,27950,27800,172
20230727,092200,2901514100,27950,27850,27950,27800,179
20230727,092100,2896525600,27850,27800,27850,27750,187
20230727,092000,2891323400,27850,27850,27850,27650,2685
20230727,091900,2816783250,27850,27900,28000,27800,527
20230727,091800,2802111250,28000,28000,28000,27850,767
20230727,091700,2780704550,27850,28000,28100,27850,1186
20230727,091600,2747626350,28100,28400,28400,28100,4067
20230727,091500,2632857700,28400,28150,28400,28150,6371
20230727,091400,2452572850,28150,27550,28150,27500,6106
20230727,091300,2281908750,27500,27650,27800,27500,1658
20230727,091200,2236182800,27600,27600,27850,27600,1148
20230727,091100,2204392500,27600,27500,27700,27500,700
20230727,091000,2185059350,27400,27400,27650,27200,1622
20230727,090900,2140485400,27200,27650,27650,27150,4706
20230727,090800,2011462700,27700,28000,28250,27700,4609
20230727,090700,1882256750,28000,27950,28250,27800,3451
20230727,090600,1785261600,27750,28150,28250,27750,9926
20230727,090500,1507828350,28150,27950,28400,27950,13369
20230727,090400,1130032550,27950,27700,28000,27650,10834
20230727,090300,828154450,27650,27350,27650,27300,5494
20230727,090200,677260450,27250,27550,27550,27050,3118
20230727,090100,591975050,27550,27550,27750,27500,11147
20230727,090000,283924750,27550,26700,27550,26600,10491