stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,190500,4994027490,12190,12190,12190,12190,4844
20230727,190400,4994027490,12190,12190,12190,12190,0
20230727,190300,4994027490,12190,12190,12190,12190,0
20230727,190200,4994027490,12190,12190,12190,12190,0
20230727,190100,4994027490,12190,12190,12190,12190,0
20230727,190000,4994027490,12190,12190,12190,12190,0
20230727,185900,4994027490,12190,12190,12190,12190,0
20230727,185800,4994027490,12190,12190,12190,12190,0
20230727,185700,4994027490,12190,12190,12190,12190,0
20230727,185600,4994027490,12190,12190,12190,12190,0
20230727,185500,4994027490,12190,12190,12190,12190,0
20230727,185400,4994027490,12190,12190,12190,12190,0
20230727,185300,4994027490,12190,12190,12190,12190,0
20230727,185200,4994027490,12190,12190,12190,12190,0
20230727,185100,4994027490,12190,12190,12190,12190,0
20230727,185000,4994027490,12190,12190,12190,12190,0
20230727,184900,4994027490,12190,12190,12190,12190,0
20230727,184800,4994027490,12190,12190,12190,12190,0
20230727,184700,4994027490,12190,12190,12190,12190,0
20230727,184600,4994027490,12190,12190,12190,12190,0
20230727,184500,4994027490,12190,12190,12190,12190,0
20230727,184400,4994027490,12190,12190,12190,12190,0
20230727,184300,4994027490,12190,12190,12190,12190,0
20230727,184200,4994027490,12190,12190,12190,12190,0
20230727,184100,4994027490,12190,12190,12190,12190,0
20230727,184000,4994027490,12190,12190,12190,12190,0
20230727,183900,4994027490,12190,12190,12190,12190,0
20230727,183800,4994027490,12190,12190,12190,12190,0
20230727,183700,4994027490,12190,12190,12190,12190,0
20230727,183600,4994027490,12190,12190,12190,12190,0
20230727,183500,4994027490,12190,12190,12190,12190,4844
20230727,183400,4994027490,12190,12190,12190,12190,0
20230727,183300,4994027490,12190,12190,12190,12190,0
20230727,183200,4994027490,12190,12190,12190,12190,0
20230727,183100,4994027490,12190,12190,12190,12190,0
20230727,183000,4994027490,12190,12190,12190,12190,0
20230727,182900,4994027490,12190,12190,12190,12190,0
20230727,182800,4994027490,12190,12190,12190,12190,0
20230727,182700,4994027490,12190,12190,12190,12190,0
20230727,182600,4994027490,12190,12190,12190,12190,0
20230727,182500,4994027490,12190,12190,12190,12190,0
20230727,182400,4994027490,12190,12190,12190,12190,0
20230727,182300,4994027490,12190,12190,12190,12190,0
20230727,182200,4994027490,12190,12190,12190,12190,0
20230727,182100,4994027490,12190,12190,12190,12190,0
20230727,182000,4994027490,12190,12190,12190,12190,0
20230727,181900,4994027490,12190,12190,12190,12190,0
20230727,181800,4994027490,12190,12190,12190,12190,0
20230727,181700,4994027490,12190,12190,12190,12190,0
20230727,181600,4994027490,12190,12190,12190,12190,0
20230727,181500,4994027490,12190,12190,12190,12190,0
20230727,181400,4994027490,12190,12190,12190,12190,0
20230727,181300,4994027490,12190,12190,12190,12190,0
20230727,181200,4994027490,12190,12190,12190,12190,0
20230727,181100,4994027490,12190,12190,12190,12190,0
20230727,181000,4994027490,12190,12190,12190,12190,0
20230727,180900,4994027490,12190,12190,12190,12190,0
20230727,180800,4994027490,12190,12190,12190,12190,0
20230727,180700,4994027490,12190,12190,12190,12190,0
20230727,180600,4994027490,12190,12190,12190,12190,0
20230727,180500,4994027490,12190,12190,12190,12190,4844
20230727,180400,4994027490,12190,12190,12190,12190,0
20230727,180300,4994027490,12190,12190,12190,12190,0
20230727,180200,4994027490,12190,12190,12190,12190,0
20230727,180100,4994027490,12190,12190,12190,12190,0
20230727,180000,4994027490,12190,12190,12190,12190,0
20230727,175900,4994027490,12190,12190,12190,12190,0
20230727,175800,4994027490,12190,12190,12190,12190,0
20230727,175700,4994027490,12190,12190,12190,12190,0
20230727,175600,4994027490,12190,12190,12190,12190,0
20230727,175500,4994027490,12190,12190,12190,12190,0
20230727,175400,4994027490,12190,12190,12190,12190,0
20230727,175300,4994027490,12190,12190,12190,12190,0
20230727,175200,4994027490,12190,12190,12190,12190,0
20230727,175100,4994027490,12190,12190,12190,12190,0
20230727,175000,4994027490,12190,12190,12190,12190,0
20230727,174900,4994027490,12190,12190,12190,12190,0
20230727,174800,4994027490,12190,12190,12190,12190,0
20230727,174700,4994027490,12190,12190,12190,12190,0
20230727,174600,4994027490,12190,12190,12190,12190,0
20230727,174500,4994027490,12190,12190,12190,12190,0
20230727,174400,4994027490,12190,12190,12190,12190,0
20230727,174300,4994027490,12190,12190,12190,12190,0
20230727,174200,4994027490,12190,12190,12190,12190,0
20230727,174100,4994027490,12190,12190,12190,12190,0
20230727,174000,4994027490,12190,12190,12190,12190,0
20230727,173900,4994027490,12190,12190,12190,12190,0
20230727,173800,4994027490,12190,12190,12190,12190,0
20230727,173700,4994027490,12190,12190,12190,12190,0
20230727,173600,4994027490,12190,12190,12190,12190,0
20230727,173500,4994027490,12190,12190,12190,12190,4844
20230727,173400,4994027490,12190,12190,12190,12190,0
20230727,173300,4994027490,12190,12190,12190,12190,0
20230727,173200,4994027490,12190,12190,12190,12190,0
20230727,173100,4994027490,12190,12190,12190,12190,0
20230727,173000,4994027490,12190,12190,12190,12190,0
20230727,172900,4994027490,12190,12190,12190,12190,0
20230727,172800,4994027490,12190,12190,12190,12190,0
20230727,172700,4994027490,12190,12190,12190,12190,0
20230727,172600,4994027490,12190,12190,12190,12190,0
20230727,172500,4994027490,12190,12190,12190,12190,0
20230727,172400,4994027490,12190,12190,12190,12190,0
20230727,172300,4994027490,12190,12190,12190,12190,0
20230727,172200,4994027490,12190,12190,12190,12190,0
20230727,172100,4994027490,12190,12190,12190,12190,0
20230727,172000,4994027490,12190,12190,12190,12190,0
20230727,171900,4994027490,12190,12190,12190,12190,0
20230727,171800,4994027490,12190,12190,12190,12190,0
20230727,171700,4994027490,12190,12190,12190,12190,0
20230727,171600,4994027490,12190,12190,12190,12190,0
20230727,171500,4994027490,12190,12190,12190,12190,0
20230727,171400,4994027490,12190,12190,12190,12190,0
20230727,171300,4994027490,12190,12190,12190,12190,0
20230727,171200,4994027490,12190,12190,12190,12190,0
20230727,171100,4994027490,12190,12190,12190,12190,0
20230727,171000,4994027490,12190,12190,12190,12190,0
20230727,170900,4994027490,12190,12190,12190,12190,0
20230727,170800,4994027490,12190,12190,12190,12190,0
20230727,170700,4994027490,12190,12190,12190,12190,0
20230727,170600,4994027490,12190,12190,12190,12190,0
20230727,170500,4994027490,12190,12190,12190,12190,4844
20230727,170400,4994027490,12190,12190,12190,12190,0
20230727,170300,4994027490,12190,12190,12190,12190,0
20230727,170200,4994027490,12190,12190,12190,12190,0
20230727,170100,4994027490,12190,12190,12190,12190,0
20230727,170000,4994027490,12190,12190,12190,12190,0
20230727,165900,4994027490,12190,12190,12190,12190,0
20230727,165800,4994027490,12190,12190,12190,12190,0
20230727,165700,4994027490,12190,12190,12190,12190,0
20230727,165600,4994027490,12190,12190,12190,12190,0
20230727,165500,4994027490,12190,12190,12190,12190,0
20230727,165400,4994027490,12190,12190,12190,12190,0
20230727,165300,4994027490,12190,12190,12190,12190,0
20230727,165200,4994027490,12190,12190,12190,12190,0
20230727,165100,4994027490,12190,12190,12190,12190,0
20230727,165000,4994027490,12190,12190,12190,12190,0
20230727,164900,4994027490,12190,12190,12190,12190,0
20230727,164800,4994027490,12190,12190,12190,12190,0
20230727,164700,4994027490,12190,12190,12190,12190,0
20230727,164600,4994027490,12190,12190,12190,12190,0
20230727,164500,4994027490,12190,12190,12190,12190,0
20230727,164400,4994027490,12190,12190,12190,12190,0
20230727,164300,4994027490,12190,12190,12190,12190,0
20230727,164200,4994027490,12190,12190,12190,12190,0
20230727,164100,4994027490,12190,12190,12190,12190,0
20230727,164000,4994027490,12190,12190,12190,12190,0
20230727,163900,4994027490,12190,12190,12190,12190,0
20230727,163800,4994027490,12190,12190,12190,12190,0
20230727,163700,4994027490,12190,12190,12190,12190,0
20230727,163600,4994027490,12190,12190,12190,12190,0
20230727,163500,4994027490,12190,12190,12190,12190,4844
20230727,163400,4994027490,12190,12190,12190,12190,0
20230727,163300,4994027490,12190,12190,12190,12190,0
20230727,163200,4994027490,12190,12190,12190,12190,0
20230727,163100,4994027490,12190,12190,12190,12190,0
20230727,163000,4994027490,12190,12190,12190,12190,0
20230727,162900,4994027490,12190,12190,12190,12190,0
20230727,162800,4994027490,12190,12190,12190,12190,0
20230727,162700,4994027490,12190,12190,12190,12190,0
20230727,162600,4994027490,12190,12190,12190,12190,0
20230727,162500,4994027490,12190,12190,12190,12190,0
20230727,162400,4994027490,12190,12190,12190,12190,0
20230727,162300,4994027490,12190,12190,12190,12190,0
20230727,162200,4994027490,12190,12190,12190,12190,0
20230727,162100,4994027490,12190,12190,12190,12190,0
20230727,162000,4994027490,12190,12190,12190,12190,0
20230727,161900,4994027490,12190,12190,12190,12190,0
20230727,161800,4994027490,12190,12190,12190,12190,0
20230727,161700,4994027490,12190,12190,12190,12190,0
20230727,161600,4994027490,12190,12190,12190,12190,0
20230727,161500,4994027490,12190,12190,12190,12190,0
20230727,161400,4994027490,12190,12190,12190,12190,0
20230727,161300,4994027490,12190,12190,12190,12190,0
20230727,161200,4994027490,12190,12190,12190,12190,0
20230727,161100,4994027490,12190,12190,12190,12190,0
20230727,161000,4994027490,12190,12190,12190,12190,0
20230727,160900,4994027490,12190,12190,12190,12190,0
20230727,160800,4994027490,12190,12190,12190,12190,0
20230727,160700,4994027490,12190,12190,12190,12190,0
20230727,160600,4994027490,12190,12190,12190,12190,0
20230727,160500,4994027490,12190,12190,12190,12190,4844
20230727,160400,4994027490,12190,12190,12190,12190,0
20230727,160300,4994027490,12190,12190,12190,12190,0
20230727,160200,4994027490,12190,12190,12190,12190,0
20230727,160100,4994027490,12190,12190,12190,12190,0
20230727,160000,4994027490,12190,12190,12190,12190,0
20230727,155900,4994027490,12190,12190,12190,12190,0
20230727,155800,4994027490,12190,12190,12190,12190,0
20230727,155700,4994027490,12190,12190,12190,12190,0
20230727,155600,4994027490,12190,12190,12190,12190,0
20230727,155500,4994027490,12190,12190,12190,12190,0
20230727,155400,4994027490,12190,12190,12190,12190,0
20230727,155300,4994027490,12190,12190,12190,12190,0
20230727,155200,4994027490,12190,12190,12190,12190,0
20230727,155100,4994027490,12190,12190,12190,12190,0
20230727,155000,4994027490,12190,12190,12190,12190,0
20230727,154900,4994027490,12190,12190,12190,12190,0
20230727,154800,4994027490,12190,12190,12190,12190,0
20230727,154700,4994027490,12190,12190,12190,12190,0
20230727,154600,4994027490,12190,12190,12190,12190,0
20230727,154500,4994027490,12190,12190,12190,12190,0
20230727,154400,4994027490,12190,12190,12190,12190,0
20230727,154300,4994027490,12190,12190,12190,12190,0
20230727,154200,4994027490,12190,12190,12190,12190,0
20230727,154100,4994027490,12190,12190,12190,12190,0
20230727,154000,4994027490,12190,12190,12190,12190,0
20230727,153900,4994027490,12190,12190,12190,12190,0
20230727,153800,4994027490,12190,12190,12190,12190,0
20230727,153700,4994027490,12190,12190,12190,12190,0
20230727,153600,4994027490,12190,12190,12190,12190,0
20230727,153500,4994027490,12190,12190,12190,12190,4844
20230727,153400,4994027490,12190,12190,12190,12190,0
20230727,153300,4994027490,12190,12190,12190,12190,0
20230727,153200,4994027490,12190,12190,12190,12190,0
20230727,153100,4994027490,12190,12190,12190,12190,0
20230727,153000,4994027490,12190,12190,12190,12190,4844
20230727,152900,4934979130,12180,12180,12180,12180,0
20230727,152800,4934979130,12180,12180,12180,12180,0
20230727,152700,4934979130,12180,12180,12180,12180,0
20230727,152600,4934979130,12180,12180,12180,12180,0
20230727,152500,4934979130,12180,12180,12180,12180,0
20230727,152400,4934979130,12180,12180,12180,12180,0
20230727,152300,4934979130,12180,12180,12180,12180,0
20230727,152200,4934979130,12180,12180,12180,12180,0
20230727,152100,4934979130,12180,12180,12180,12180,0
20230727,152000,4934979130,12180,12180,12180,12180,0
20230727,151900,4934979130,12180,12160,12190,12160,1152
20230727,151800,4920968660,12150,12130,12160,12130,474
20230727,151700,4915211170,12150,12110,12150,12110,727
20230727,151600,4906382980,12140,12150,12150,12110,710
20230727,151500,4897760330,12150,12160,12160,12150,128
20230727,151400,4896205030,12150,12170,12170,12150,1167
20230727,151300,4882013630,12170,12160,12190,12160,1932
20230727,151200,4858507660,12170,12200,12200,12150,681
20230727,151100,4850217660,12190,12160,12190,12140,1571
20230727,151000,4831114180,12160,12120,12160,12120,1254
20230727,150900,4815899870,12120,12120,12130,12120,176
20230727,150800,4813765730,12120,12120,12130,12120,819
20230727,150700,4803837530,12120,12100,12130,12100,406
20230727,150600,4798916980,12120,12110,12130,12110,915
20230727,150500,4787830770,12120,12130,12130,12120,301
20230727,150400,4784180250,12130,12130,12130,12130,141
20230727,150300,4782469920,12140,12120,12140,12120,6
20230727,150200,4782397110,12120,12130,12130,12120,645
20230727,150100,4774574880,12140,12140,12150,12130,403
20230727,150000,4769680000,12140,12150,12150,12140,454
20230727,145900,4764168420,12150,12160,12160,12150,265
20230727,145800,4760946230,12170,12160,12170,12160,4
20230727,145700,4760897570,12160,12170,12170,12160,149
20230727,145600,4759084540,12170,12180,12190,12140,609
20230727,145500,4751667810,12190,12140,12190,12140,1072
20230727,145400,4738622400,12150,12130,12150,12130,257
20230727,145300,4735503510,12140,12150,12150,12140,103
20230727,145200,4734253070,12150,12160,12160,12150,107
20230727,145100,4732953000,12150,12140,12160,12140,1715
20230727,145000,4712130050,12130,12120,12130,12120,75
20230727,144900,4711221040,12120,12110,12120,12110,719
20230727,144800,4702513940,12110,12100,12110,12060,1887
20230727,144700,4679698430,12100,12140,12140,12090,2133
20230727,144600,4653867330,12140,12150,12150,12140,748
20230727,144500,4644784550,12150,12150,12150,12140,201
20230727,144400,4642342430,12150,12140,12150,12140,5
20230727,144300,4642281710,12150,12150,12150,12150,3
20230727,144200,4642245260,12150,12140,12150,12140,403
20230727,144100,4637352010,12140,12140,12140,12130,130
20230727,144000,4635775010,12130,12130,12130,12130,40
20230727,143900,4635289810,12130,12140,12140,12130,44
20230727,143800,4634756000,12130,12140,12140,12130,566
20230727,143700,4627890240,12130,12130,12130,12130,169
20230727,143600,4625840270,12130,12120,12130,12120,195
20230727,143500,4623475190,12120,12120,12120,12120,29
20230727,143400,4623123710,12100,12110,12130,12100,386
20230727,143300,4618451470,12130,12130,12130,12110,1454
20230727,143200,4600837560,12140,12130,12140,12130,247
20230727,143100,4597841440,12140,12130,12140,12130,121
20230727,143000,4596372780,12130,12130,12130,12130,12
20230727,142900,4596227220,12130,12140,12140,12130,131
20230727,142800,4594637650,12120,12140,12140,12120,749
20230727,142700,4585555370,12140,12140,12140,12140,41
20230727,142600,4585057630,12140,12140,12140,12140,8
20230727,142500,4584960510,12140,12150,12150,12140,5
20230727,142400,4584899770,12130,12130,12150,12130,804
20230727,142300,4575144760,12130,12130,12130,12130,8
20230727,142200,4575047720,12130,12120,12130,12120,7
20230727,142100,4574962850,12130,12120,12130,12120,101
20230727,142000,4573738720,12120,12120,12130,12120,192
20230727,141900,4571411670,12120,12120,12120,12120,139
20230727,141800,4569726990,12120,12120,12120,12120,12
20230727,141700,4569581550,12120,12130,12130,12120,69
20230727,141600,4568745220,12130,12120,12130,12120,240
20230727,141500,4565836190,12130,12130,12130,12120,244
20230727,141400,4562876750,12140,12140,12140,12130,624
20230727,141300,4555306970,12150,12140,12150,12140,327
20230727,141200,4551334280,12150,12140,12150,12140,7
20230727,141100,4551249240,12140,12140,12140,12140,167
20230727,141000,4549221860,12150,12130,12150,12130,409
20230727,140900,4544257170,12130,12120,12130,12120,190
20230727,140800,4541954260,12120,12150,12150,12120,2829
20230727,140700,4507624550,12150,12150,12150,12150,816
20230727,140600,4497710150,12150,12150,12170,12150,719
20230727,140500,4488971760,12160,12170,12170,12160,441
20230727,140400,4483606750,12180,12170,12180,12170,31
20230727,140300,4483229450,12170,12170,12170,12170,453
20230727,140200,4477716440,12190,12190,12200,12180,931
20230727,140100,4466372580,12190,12190,12190,12190,65
20230727,140000,4465580230,12190,12190,12190,12190,340
20230727,135900,4461435630,12190,12180,12190,12180,30
20230727,135800,4461070030,12190,12190,12190,12190,0
20230727,135700,4461070030,12190,12190,12190,12190,1
20230727,135600,4461057840,12190,12180,12190,12180,1366
20230727,135500,4444419910,12190,12190,12190,12190,25
20230727,135400,4444115160,12180,12170,12180,12170,69
20230727,135300,4443275380,12160,12170,12170,12160,30
20230727,135200,4442910570,12160,12150,12160,12150,195
20230727,135100,4440540390,12150,12160,12160,12150,401
20230727,135000,4435666230,12160,12170,12170,12160,255
20230727,134900,4432565410,12170,12170,12170,12170,36
20230727,134800,4432127290,12170,12170,12170,12170,1
20230727,134700,4432115120,12170,12170,12170,12170,143
20230727,134600,4430374810,12180,12190,12190,12180,988
20230727,134500,4418337480,12210,12210,12210,12210,0
20230727,134400,4418337480,12210,12210,12210,12210,0
20230727,134300,4418337480,12210,12210,12210,12210,38
20230727,134200,4417873500,12200,12180,12200,12180,969
20230727,134100,4406055340,12190,12190,12190,12190,3
20230727,134000,4406018770,12190,12190,12190,12190,0
20230727,133900,4406018770,12190,12190,12190,12190,58
20230727,133800,4405311750,12190,12190,12190,12190,550
20230727,133700,4398607250,12190,12190,12190,12190,1
20230727,133600,4398595060,12180,12190,12190,12180,243
20230727,133500,4395635310,12200,12200,12200,12200,420
20230727,133400,4390511310,12200,12190,12200,12190,413
20230727,133300,4385475840,12190,12190,12190,12190,0
20230727,133200,4385475840,12190,12190,12210,12190,524
20230727,133100,4379088060,12210,12200,12210,12200,36
20230727,133000,4378648850,12210,12200,12210,12200,79
20230727,132900,4377685030,12200,12210,12210,12200,897
20230727,132800,4366734280,12210,12210,12210,12210,342
20230727,132700,4362558460,12210,12220,12220,12210,1820
20230727,132600,4340322240,12220,12220,12240,12220,1700
20230727,132500,4319534530,12220,12210,12220,12210,11
20230727,132400,4319400200,12220,12230,12230,12220,97
20230727,132300,4318214360,12230,12220,12230,12220,560
20230727,132200,4311365890,12210,12210,12210,12210,0
20230727,132100,4311365890,12210,12230,12230,12210,446
20230727,132000,4305913610,12240,12260,12260,12240,1033
20230727,131900,4293269590,12260,12250,12260,12240,170
20230727,131800,4291186200,12250,12250,12250,12240,383
20230727,131700,4286495810,12240,12240,12260,12230,3353
20230727,131600,4245434330,12230,12230,12230,12230,6
20230727,131500,4245360950,12230,12230,12240,12230,1753
20230727,131400,4223914880,12190,12230,12230,12190,482
20230727,131300,4218027390,12230,12230,12230,12230,1103
20230727,131200,4204537700,12220,12220,12220,12220,36
20230727,131100,4204097780,12220,12220,12220,12210,219
20230727,131000,4201422020,12220,12200,12220,12200,585
20230727,130900,4194278150,12190,12210,12210,12190,855
20230727,130800,4183844510,12220,12220,12230,12220,559
20230727,130700,4177013490,12220,12220,12220,12220,0
20230727,130600,4177013490,12220,12210,12220,12210,438
20230727,130500,4171662160,12220,12220,12220,12200,248
20230727,130400,4168632520,12220,12200,12220,12200,359
20230727,130300,4164249120,12190,12190,12190,12190,51
20230727,130200,4163627430,12190,12200,12200,12170,1311
20230727,130100,4147660010,12230,12200,12230,12200,2612
20230727,130000,4115751190,12210,12210,12220,12200,671
20230727,125900,4107558240,12200,12200,12200,12200,101
20230727,125800,4106326040,12210,12210,12210,12210,0
20230727,125700,4106326040,12210,12210,12210,12210,10
20230727,125600,4106203940,12210,12210,12210,12210,1
20230727,125500,4106191730,12200,12210,12210,12200,129
20230727,125400,4104617920,12210,12180,12210,12180,987
20230727,125300,4092584690,12180,12170,12180,12170,1000
20230727,125200,4080414680,12170,12180,12180,12170,125
20230727,125100,4078893050,12180,12180,12180,12180,288
20230727,125000,4075385210,12190,12190,12190,12190,363
20230727,124900,4070960240,12210,12220,12220,12190,973
20230727,124800,4059088080,12230,12230,12230,12230,149
20230727,124700,4057265810,12210,12220,12220,12210,430
20230727,124600,4052012720,12230,12200,12230,12200,2076
20230727,124500,4026654330,12200,12180,12200,12180,583
20230727,124400,4019548090,12190,12190,12190,12180,138
20230727,124300,4017865900,12190,12190,12190,12190,87
20230727,124200,4016805370,12190,12190,12190,12190,119
20230727,124100,4015354760,12190,12190,12190,12190,178
20230727,124000,4013184940,12190,12190,12190,12190,52
20230727,123900,4012551060,12190,12190,12190,12170,344
20230727,123800,4008357910,12180,12180,12180,12180,2
20230727,123700,4008333550,12190,12180,12190,12180,4
20230727,123600,4008284800,12180,12190,12190,12180,626
20230727,123500,4000659840,12190,12180,12190,12180,1046
20230727,123400,3987918180,12180,12190,12190,12150,195
20230727,123300,3985546410,12150,12190,12190,12150,318
20230727,123200,3981676200,12190,12190,12190,12170,223
20230727,123100,3978958290,12170,12140,12190,12140,1919
20230727,123000,3955635050,12140,12140,12140,12130,145
20230727,122900,3953875750,12130,12120,12130,12110,551
20230727,122800,3947196860,12120,12110,12120,12110,162
20230727,122700,3945234540,12120,12110,12120,12100,169
20230727,122600,3943187940,12120,12120,12120,12110,391
20230727,122500,3938452600,12130,12130,12130,12130,125
20230727,122400,3936936350,12130,12130,12130,12130,271
20230727,122300,3933649120,12120,12140,12140,12120,45
20230727,122200,3933103270,12130,12120,12140,12120,160
20230727,122100,3931162950,12120,12110,12120,12110,413
20230727,122000,3926157410,12110,12110,12110,12100,498
20230727,121900,3920128620,12110,12110,12110,12110,41
20230727,121800,3919632110,12090,12130,12130,12090,572
20230727,121700,3912696780,12130,12120,12130,12120,947
20230727,121600,3901209740,12120,12120,12130,12110,1640
20230727,121500,3881346990,12120,12110,12120,12090,3102
20230727,121400,3843801450,12120,12120,12130,12110,769
20230727,121300,3834485450,12120,12110,12120,12080,3438
20230727,121200,3792874800,12110,12100,12110,12100,330
20230727,121100,3788881600,12100,12100,12120,12050,1646
20230727,121000,3768995050,12100,12100,12100,12100,50
20230727,120900,3768390050,12110,12090,12110,12090,536
20230727,120800,3761905090,12090,12140,12140,12090,2527
20230727,120700,3731278670,12140,12140,12150,12130,1695
20230727,120600,3710711930,12140,12150,12160,12140,272
20230727,120500,3707407970,12150,12150,12150,12150,1124
20230727,120400,3693751370,12160,12160,12160,12150,669
20230727,120300,3685621980,12160,12150,12160,12150,224
20230727,120200,3682900260,12150,12140,12150,12140,256
20230727,120100,3679792150,12140,12160,12170,12140,1371
20230727,120000,3663127200,12170,12170,12170,12170,642
20230727,115900,3655314060,12180,12180,12180,12150,354
20230727,115800,3651007730,12180,12170,12180,12170,84
20230727,115700,3649985360,12150,12160,12160,12150,80
20230727,115600,3649012630,12160,12170,12170,12150,137
20230727,115500,3647348010,12170,12180,12180,12170,395
20230727,115400,3642538440,12150,12150,12150,12150,184
20230727,115300,3640302840,12150,12160,12170,12150,1439
20230727,115200,3622813780,12170,12170,12170,12170,3
20230727,115100,3622777270,12160,12160,12160,12140,325
20230727,115000,3618825850,12140,12170,12190,12140,1353
20230727,114900,3602397430,12140,12180,12180,12130,4127
20230727,114800,3552258020,12190,12190,12200,12190,349
20230727,114700,3548003560,12190,12200,12200,12190,659
20230727,114600,3539964160,12200,12190,12200,12180,132
20230727,114500,3538355040,12200,12190,12210,12190,1014
20230727,114400,3525987880,12200,12180,12200,12180,2233
20230727,114300,3498766560,12160,12170,12170,12160,203
20230727,114200,3496296100,12180,12180,12180,12180,469
20230727,114100,3490583680,12170,12160,12170,12150,340
20230727,114000,3486449400,12150,12180,12180,12150,773
20230727,113900,3477055640,12160,12170,12180,12160,929
20230727,113800,3465748190,12160,12180,12180,12160,640
20230727,113700,3457958080,12180,12180,12180,12180,9
20230727,113600,3457848460,12180,12180,12180,12180,425
20230727,113500,3452671960,12190,12190,12200,12190,201
20230727,113400,3450221270,12190,12200,12200,12190,128
20230727,113300,3448660090,12180,12180,12180,12180,152
20230727,113200,3446808730,12180,12180,12180,12180,278
20230727,113100,3443422690,12180,12210,12210,12180,860
20230727,113000,3432942080,12210,12200,12210,12200,634
20230727,112900,3425206620,12190,12190,12190,12170,207
20230727,112800,3422685290,12190,12170,12190,12170,659
20230727,112700,3414663660,12160,12220,12220,12160,1182
20230727,112600,3400260150,12230,12230,12230,12230,111
20230727,112500,3398902620,12220,12210,12220,12210,250
20230727,112400,3395849860,12210,12200,12210,12200,301
20230727,112300,3392175110,12210,12200,12210,12200,800
20230727,112200,3382413190,12190,12200,12200,12190,770
20230727,112100,3373020190,12200,12210,12210,12190,620
20230727,112000,3365456530,12210,12190,12210,12190,472
20230727,111900,3359698310,12190,12200,12200,12190,770
20230727,111800,3350306350,12210,12170,12210,12170,1133
20230727,111700,3336500080,12170,12170,12180,12170,183
20230727,111600,3334272870,12170,12190,12190,12170,245
20230727,111500,3331288520,12190,12210,12210,12160,1478
20230727,111400,3313288530,12210,12210,12220,12200,671
20230727,111300,3305096400,12210,12230,12230,12210,520
20230727,111200,3298745160,12230,12240,12240,12230,416
20230727,111100,3293654550,12240,12220,12240,12220,280
20230727,111000,3290232670,12230,12200,12230,12200,393
20230727,110900,3285436120,12200,12230,12240,12190,2139
20230727,110800,3259333700,12240,12200,12240,12200,177
20230727,110700,3257172860,12200,12250,12250,12200,4066
20230727,110600,3207476460,12260,12260,12270,12260,646
20230727,110500,3199555920,12260,12260,12260,12260,643
20230727,110400,3191672740,12260,12250,12270,12250,502
20230727,110300,3185518230,12260,12260,12260,12260,104
20230727,110200,3184243190,12260,12260,12260,12260,1363
20230727,110100,3167532810,12250,12250,12250,12250,745
20230727,110000,3158406560,12250,12250,12260,12250,788
20230727,105900,3148751310,12250,12240,12250,12240,317
20230727,105800,3144871200,12240,12230,12240,12230,120
20230727,105700,3143403560,12220,12230,12230,12220,659
20230727,105600,3135348440,12230,12250,12260,12230,278
20230727,105500,3131946520,12250,12250,12260,12250,632
20230727,105400,3124202470,12240,12230,12240,12230,42
20230727,105300,3123688490,12230,12210,12230,12210,250
20230727,105200,3120632910,12210,12240,12240,12210,828
20230727,105100,3110505130,12240,12250,12250,12240,5
20230727,105000,3110443900,12250,12210,12250,12210,370
20230727,104900,3105917900,12230,12210,12270,12210,5416
20230727,104800,3039551220,12210,12220,12230,12210,2352
20230727,104700,3010826260,12230,12250,12250,12230,550
20230727,104600,3004096430,12250,12250,12270,12250,1459
20230727,104500,2986212650,12260,12240,12270,12240,4559
20230727,104400,2930317800,12260,12240,12260,12230,3326
20230727,104300,2889582590,12230,12230,12240,12220,1112
20230727,104200,2875982670,12220,12230,12240,12220,817
20230727,104100,2865991800,12230,12230,12240,12230,2173
20230727,104000,2839398040,12220,12220,12240,12220,373
20230727,103900,2834838050,12220,12200,12220,12200,764
20230727,103800,2825514250,12220,12200,12220,12190,855
20230727,103700,2815085870,12200,12190,12220,12190,759
20230727,103600,2805828160,12230,12200,12230,12190,1828
20230727,103500,2783518550,12200,12240,12250,12200,1523
20230727,103400,2764903660,12240,12200,12240,12190,2823
20230727,103300,2730383350,12190,12210,12240,12180,12684
20230727,103200,2575615890,12220,12240,12240,12220,1353
20230727,103100,2559067650,12240,12250,12250,12230,793
20230727,103000,2549360750,12240,12210,12240,12200,5333
20230727,102900,2484182070,12200,12150,12210,12140,5406
20230727,102800,2418333220,12150,12170,12170,12150,2468
20230727,102700,2388321040,12160,12170,12170,12160,518
20230727,102600,2382017010,12170,12150,12180,12150,1308
20230727,102500,2366099880,12160,12150,12170,12130,2434
20230727,102400,2336543230,12160,12190,12190,12160,2105
20230727,102300,2310916930,12200,12210,12210,12170,2384
20230727,102200,2281848080,12180,12190,12210,12160,5208
20230727,102100,2218382070,12180,12160,12210,12160,7868
20230727,102000,2122460110,12160,12120,12170,12110,3348
20230727,101900,2081800660,12130,12130,12140,12120,1849
20230727,101800,2059374750,12120,12100,12130,12100,1878
20230727,101700,2036622550,12100,12090,12110,12080,2591
20230727,101600,2005256680,12090,12090,12110,12080,8101
20230727,101500,1907304130,12090,12050,12090,12050,3086
20230727,101400,1870052760,12050,12040,12070,12040,3755
20230727,101300,1824781670,12050,12020,12060,12000,5977
20230727,101200,1752872810,12010,12020,12020,12010,647
20230727,101100,1745096620,12020,12020,12040,12000,4173
20230727,101000,1694925340,12020,12030,12030,12000,3109
20230727,100900,1657553990,12020,12000,12020,12000,228
20230727,100800,1654814490,12010,12000,12040,12000,1021
20230727,100700,1642525050,12010,12030,12050,12010,2845
20230727,100600,1608280900,12030,12000,12030,12000,2116
20230727,100500,1582863010,12000,12010,12010,12000,552
20230727,100400,1576234140,12010,12000,12010,12000,915
20230727,100300,1565250380,12000,12010,12010,11990,2491
20230727,100200,1535351110,12010,11990,12010,11980,2921
20230727,100100,1500316180,12000,11870,12000,11870,17910
20230727,100000,1286475610,11880,11900,11900,11880,551
20230727,095900,1279929270,11880,11890,11900,11880,566
20230727,095800,1273202320,11890,11860,11890,11860,1803
20230727,095700,1251796620,11870,11890,11890,11870,815
20230727,095600,1242119880,11890,11890,11890,11880,1215
20230727,095500,1227677100,11880,11880,11880,11870,207
20230727,095400,1225217950,11880,11880,11880,11880,155
20230727,095300,1223376550,11870,11860,11880,11860,560
20230727,095200,1216730580,11870,11870,11890,11870,827
20230727,095100,1206908600,11860,11840,11880,11820,1052
20230727,095000,1194443130,11820,11820,11840,11810,1282
20230727,094900,1179286730,11830,11850,11850,11830,802
20230727,094800,1169789880,11850,11880,11880,11850,431
20230727,094700,1164674360,11870,11900,11900,11870,588
20230727,094600,1157690150,11890,11880,11900,11880,1351
20230727,094500,1141627230,11870,11890,11890,11870,2994
20230727,094400,1106078520,11890,11890,11900,11870,3993
20230727,094300,1058602860,11890,11850,11890,11840,1850
20230727,094200,1036654680,11840,11850,11850,11840,430
20230727,094100,1031559640,11850,11780,11850,11780,2942
20230727,094000,996783230,11780,11800,11800,11780,252
20230727,093900,993812820,11800,11830,11830,11800,1533
20230727,093800,975707040,11830,11820,11830,11820,1090
20230727,093700,962820750,11820,11790,11820,11790,421
20230727,093600,957850070,11800,11780,11800,11770,986
20230727,093500,946222550,11780,11760,11790,11760,729
20230727,093400,937637630,11790,11760,11860,11750,5679
20230727,093300,870623270,11760,11750,11760,11750,654
20230727,093200,862938080,11750,11760,11770,11750,1749
20230727,093100,842379390,11760,11670,11760,11670,2590
20230727,093000,812033520,11680,11690,11690,11670,1934
20230727,092900,789439420,11700,11690,11700,11690,282
20230727,092800,786141970,11690,11700,11710,11680,3157
20230727,092700,749206400,11700,11690,11700,11690,1913
20230727,092600,726834630,11690,11690,11690,11690,212
20230727,092500,724356350,11690,11700,11700,11690,4255
20230727,092400,674584150,11700,11690,11700,11690,3171
20230727,092300,637489360,11660,11690,11690,11660,743
20230727,092200,628804050,11700,11700,11700,11690,865
20230727,092100,618684960,11700,11670,11700,11670,6249
20230727,092000,545613330,11670,11650,11670,11650,905
20230727,091900,535058800,11650,11670,11680,11640,660
20230727,091800,527363040,11670,11660,11690,11660,3048
20230727,091700,491767350,11660,11650,11670,11630,3129
20230727,091600,455316050,11650,11600,11650,11600,339
20230727,091500,451374850,11610,11610,11620,11590,622
20230727,091400,444150830,11610,11570,11610,11570,1438
20230727,091300,427505980,11580,11610,11620,11570,614
20230727,091200,420384140,11610,11610,11640,11610,2299
20230727,091100,393662030,11620,11570,11620,11570,1032
20230727,091000,381682130,11590,11630,11630,11590,1181
20230727,090900,367981430,11620,11580,11650,11560,2365
20230727,090800,340561400,11580,11640,11640,11570,2132
20230727,090700,315818140,11620,11660,11660,11580,3561
20230727,090600,274458680,11660,11610,11660,11610,3022
20230727,090500,239259000,11610,11600,11630,11580,2308
20230727,090400,212482400,11600,11600,11600,11570,306
20230727,090300,208933860,11600,11540,11610,11540,2359
20230727,090200,181611480,11550,11560,11560,11550,3524
20230727,090100,140890610,11560,11560,11570,11510,4881
20230727,090000,84471110,11480,11440,11550,11440,7351