stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,194200,1958250370,2175,2175,2175,2175,31459
20230727,194100,1958250370,2175,2175,2175,2175,0
20230727,194000,1958250370,2175,2175,2175,2175,0
20230727,193900,1958250370,2175,2175,2175,2175,0
20230727,193800,1958250370,2175,2175,2175,2175,0
20230727,193700,1958250370,2175,2175,2175,2175,0
20230727,193600,1958250370,2175,2175,2175,2175,0
20230727,193500,1958250370,2175,2175,2175,2175,0
20230727,193400,1958250370,2175,2175,2175,2175,0
20230727,193300,1958250370,2175,2175,2175,2175,0
20230727,193200,1958250370,2175,2175,2175,2175,0
20230727,193100,1958250370,2175,2175,2175,2175,0
20230727,193000,1958250370,2175,2175,2175,2175,0
20230727,192900,1958250370,2175,2175,2175,2175,0
20230727,192800,1958250370,2175,2175,2175,2175,0
20230727,192700,1958250370,2175,2175,2175,2175,0
20230727,192600,1958250370,2175,2175,2175,2175,0
20230727,192500,1958250370,2175,2175,2175,2175,0
20230727,192400,1958250370,2175,2175,2175,2175,0
20230727,192300,1958250370,2175,2175,2175,2175,0
20230727,192200,1958250370,2175,2175,2175,2175,0
20230727,192100,1958250370,2175,2175,2175,2175,0
20230727,192000,1958250370,2175,2175,2175,2175,0
20230727,191900,1958250370,2175,2175,2175,2175,0
20230727,191800,1958250370,2175,2175,2175,2175,0
20230727,191700,1958250370,2175,2175,2175,2175,0
20230727,191600,1958250370,2175,2175,2175,2175,0
20230727,191500,1958250370,2175,2175,2175,2175,0
20230727,191400,1958250370,2175,2175,2175,2175,0
20230727,191300,1958250370,2175,2175,2175,2175,0
20230727,191200,1958250370,2175,2175,2175,2175,31459
20230727,191100,1958250370,2175,2175,2175,2175,0
20230727,191000,1958250370,2175,2175,2175,2175,0
20230727,190900,1958250370,2175,2175,2175,2175,0
20230727,190800,1958250370,2175,2175,2175,2175,0
20230727,190700,1958250370,2175,2175,2175,2175,0
20230727,190600,1958250370,2175,2175,2175,2175,0
20230727,190500,1958250370,2175,2175,2175,2175,0
20230727,190400,1958250370,2175,2175,2175,2175,0
20230727,190300,1958250370,2175,2175,2175,2175,0
20230727,190200,1958250370,2175,2175,2175,2175,0
20230727,190100,1958250370,2175,2175,2175,2175,0
20230727,190000,1958250370,2175,2175,2175,2175,0
20230727,185900,1958250370,2175,2175,2175,2175,0
20230727,185800,1958250370,2175,2175,2175,2175,0
20230727,185700,1958250370,2175,2175,2175,2175,0
20230727,185600,1958250370,2175,2175,2175,2175,0
20230727,185500,1958250370,2175,2175,2175,2175,0
20230727,185400,1958250370,2175,2175,2175,2175,0
20230727,185300,1958250370,2175,2175,2175,2175,0
20230727,185200,1958250370,2175,2175,2175,2175,0
20230727,185100,1958250370,2175,2175,2175,2175,0
20230727,185000,1958250370,2175,2175,2175,2175,0
20230727,184900,1958250370,2175,2175,2175,2175,0
20230727,184800,1958250370,2175,2175,2175,2175,0
20230727,184700,1958250370,2175,2175,2175,2175,0
20230727,184600,1958250370,2175,2175,2175,2175,0
20230727,184500,1958250370,2175,2175,2175,2175,0
20230727,184400,1958250370,2175,2175,2175,2175,0
20230727,184300,1958250370,2175,2175,2175,2175,0
20230727,184200,1958250370,2175,2175,2175,2175,31459
20230727,184100,1958250370,2175,2175,2175,2175,0
20230727,184000,1958250370,2175,2175,2175,2175,0
20230727,183900,1958250370,2175,2175,2175,2175,0
20230727,183800,1958250370,2175,2175,2175,2175,0
20230727,183700,1958250370,2175,2175,2175,2175,0
20230727,183600,1958250370,2175,2175,2175,2175,0
20230727,183500,1958250370,2175,2175,2175,2175,0
20230727,183400,1958250370,2175,2175,2175,2175,0
20230727,183300,1958250370,2175,2175,2175,2175,0
20230727,183200,1958250370,2175,2175,2175,2175,0
20230727,183100,1958250370,2175,2175,2175,2175,0
20230727,183000,1958250370,2175,2175,2175,2175,0
20230727,182900,1958250370,2175,2175,2175,2175,0
20230727,182800,1958250370,2175,2175,2175,2175,0
20230727,182700,1958250370,2175,2175,2175,2175,0
20230727,182600,1958250370,2175,2175,2175,2175,0
20230727,182500,1958250370,2175,2175,2175,2175,0
20230727,182400,1958250370,2175,2175,2175,2175,0
20230727,182300,1958250370,2175,2175,2175,2175,0
20230727,182200,1958250370,2175,2175,2175,2175,0
20230727,182100,1958250370,2175,2175,2175,2175,0
20230727,182000,1958250370,2175,2175,2175,2175,0
20230727,181900,1958250370,2175,2175,2175,2175,0
20230727,181800,1958250370,2175,2175,2175,2175,0
20230727,181700,1958250370,2175,2175,2175,2175,0
20230727,181600,1958250370,2175,2175,2175,2175,0
20230727,181500,1958250370,2175,2175,2175,2175,0
20230727,181400,1958250370,2175,2175,2175,2175,0
20230727,181300,1958250370,2175,2175,2175,2175,0
20230727,181200,1958250370,2175,2175,2175,2175,31459
20230727,181100,1958250370,2175,2175,2175,2175,0
20230727,181000,1958250370,2175,2175,2175,2175,0
20230727,180900,1958250370,2175,2175,2175,2175,0
20230727,180800,1958250370,2175,2175,2175,2175,0
20230727,180700,1958250370,2175,2175,2175,2175,0
20230727,180600,1958250370,2175,2175,2175,2175,0
20230727,180500,1958250370,2175,2175,2175,2175,0
20230727,180400,1958250370,2175,2175,2175,2175,0
20230727,180300,1958250370,2175,2175,2175,2175,0
20230727,180200,1958250370,2175,2175,2175,2175,0
20230727,180100,1958250370,2175,2175,2175,2175,0
20230727,180000,1958250370,2175,2175,2175,2175,0
20230727,175900,1958250370,2175,2175,2175,2175,0
20230727,175800,1958250370,2175,2175,2175,2175,0
20230727,175700,1958250370,2175,2175,2175,2175,0
20230727,175600,1958250370,2175,2175,2175,2175,0
20230727,175500,1958250370,2175,2175,2175,2175,0
20230727,175400,1958250370,2175,2175,2175,2175,0
20230727,175300,1958250370,2175,2175,2175,2175,0
20230727,175200,1958250370,2175,2175,2175,2175,0
20230727,175100,1958250370,2175,2175,2175,2175,0
20230727,175000,1958250370,2175,2175,2175,2175,0
20230727,174900,1958250370,2175,2175,2175,2175,0
20230727,174800,1958250370,2175,2175,2175,2175,0
20230727,174700,1958250370,2175,2175,2175,2175,0
20230727,174600,1958250370,2175,2175,2175,2175,0
20230727,174500,1958250370,2175,2175,2175,2175,0
20230727,174400,1958250370,2175,2175,2175,2175,0
20230727,174300,1958250370,2175,2175,2175,2175,0
20230727,174200,1958250370,2175,2175,2175,2175,31459
20230727,174100,1958250370,2175,2175,2175,2175,0
20230727,174000,1958250370,2175,2175,2175,2175,0
20230727,173900,1958250370,2175,2175,2175,2175,0
20230727,173800,1958250370,2175,2175,2175,2175,0
20230727,173700,1958250370,2175,2175,2175,2175,0
20230727,173600,1958250370,2175,2175,2175,2175,0
20230727,173500,1958250370,2175,2175,2175,2175,0
20230727,173400,1958250370,2175,2175,2175,2175,0
20230727,173300,1958250370,2175,2175,2175,2175,0
20230727,173200,1958250370,2175,2175,2175,2175,0
20230727,173100,1958250370,2175,2175,2175,2175,0
20230727,173000,1958250370,2175,2175,2175,2175,0
20230727,172900,1958250370,2175,2175,2175,2175,0
20230727,172800,1958250370,2175,2175,2175,2175,0
20230727,172700,1958250370,2175,2175,2175,2175,0
20230727,172600,1958250370,2175,2175,2175,2175,0
20230727,172500,1958250370,2175,2175,2175,2175,0
20230727,172400,1958250370,2175,2175,2175,2175,0
20230727,172300,1958250370,2175,2175,2175,2175,0
20230727,172200,1958250370,2175,2175,2175,2175,0
20230727,172100,1958250370,2175,2175,2175,2175,0
20230727,172000,1958250370,2175,2175,2175,2175,0
20230727,171900,1958250370,2175,2175,2175,2175,0
20230727,171800,1958250370,2175,2175,2175,2175,0
20230727,171700,1958250370,2175,2175,2175,2175,0
20230727,171600,1958250370,2175,2175,2175,2175,0
20230727,171500,1958250370,2175,2175,2175,2175,0
20230727,171400,1958250370,2175,2175,2175,2175,0
20230727,171300,1958250370,2175,2175,2175,2175,0
20230727,171200,1958250370,2175,2175,2175,2175,31459
20230727,171100,1958250370,2175,2175,2175,2175,0
20230727,171000,1958250370,2175,2175,2175,2175,0
20230727,170900,1958250370,2175,2175,2175,2175,0
20230727,170800,1958250370,2175,2175,2175,2175,0
20230727,170700,1958250370,2175,2175,2175,2175,0
20230727,170600,1958250370,2175,2175,2175,2175,0
20230727,170500,1958250370,2175,2175,2175,2175,0
20230727,170400,1958250370,2175,2175,2175,2175,0
20230727,170300,1958250370,2175,2175,2175,2175,0
20230727,170200,1958250370,2175,2175,2175,2175,0
20230727,170100,1958250370,2175,2175,2175,2175,0
20230727,170000,1958250370,2175,2175,2175,2175,0
20230727,165900,1958250370,2175,2175,2175,2175,0
20230727,165800,1958250370,2175,2175,2175,2175,0
20230727,165700,1958250370,2175,2175,2175,2175,0
20230727,165600,1958250370,2175,2175,2175,2175,0
20230727,165500,1958250370,2175,2175,2175,2175,0
20230727,165400,1958250370,2175,2175,2175,2175,0
20230727,165300,1958250370,2175,2175,2175,2175,0
20230727,165200,1958250370,2175,2175,2175,2175,0
20230727,165100,1958250370,2175,2175,2175,2175,0
20230727,165000,1958250370,2175,2175,2175,2175,0
20230727,164900,1958250370,2175,2175,2175,2175,0
20230727,164800,1958250370,2175,2175,2175,2175,0
20230727,164700,1958250370,2175,2175,2175,2175,0
20230727,164600,1958250370,2175,2175,2175,2175,0
20230727,164500,1958250370,2175,2175,2175,2175,0
20230727,164400,1958250370,2175,2175,2175,2175,0
20230727,164300,1958250370,2175,2175,2175,2175,0
20230727,164200,1958250370,2175,2175,2175,2175,31459
20230727,164100,1958250370,2175,2175,2175,2175,0
20230727,164000,1958250370,2175,2175,2175,2175,0
20230727,163900,1958250370,2175,2175,2175,2175,0
20230727,163800,1958250370,2175,2175,2175,2175,0
20230727,163700,1958250370,2175,2175,2175,2175,0
20230727,163600,1958250370,2175,2175,2175,2175,0
20230727,163500,1958250370,2175,2175,2175,2175,0
20230727,163400,1958250370,2175,2175,2175,2175,0
20230727,163300,1958250370,2175,2175,2175,2175,0
20230727,163200,1958250370,2175,2175,2175,2175,0
20230727,163100,1958250370,2175,2175,2175,2175,0
20230727,163000,1958250370,2175,2175,2175,2175,0
20230727,162900,1958250370,2175,2175,2175,2175,0
20230727,162800,1958250370,2175,2175,2175,2175,0
20230727,162700,1958250370,2175,2175,2175,2175,0
20230727,162600,1958250370,2175,2175,2175,2175,0
20230727,162500,1958250370,2175,2175,2175,2175,0
20230727,162400,1958250370,2175,2175,2175,2175,0
20230727,162300,1958250370,2175,2175,2175,2175,0
20230727,162200,1958250370,2175,2175,2175,2175,0
20230727,162100,1958250370,2175,2175,2175,2175,0
20230727,162000,1958250370,2175,2175,2175,2175,0
20230727,161900,1958250370,2175,2175,2175,2175,0
20230727,161800,1958250370,2175,2175,2175,2175,0
20230727,161700,1958250370,2175,2175,2175,2175,0
20230727,161600,1958250370,2175,2175,2175,2175,0
20230727,161500,1958250370,2175,2175,2175,2175,0
20230727,161400,1958250370,2175,2175,2175,2175,0
20230727,161300,1958250370,2175,2175,2175,2175,0
20230727,161200,1958250370,2175,2175,2175,2175,31459
20230727,161100,1958250370,2175,2175,2175,2175,0
20230727,161000,1958250370,2175,2175,2175,2175,0
20230727,160900,1958250370,2175,2175,2175,2175,0
20230727,160800,1958250370,2175,2175,2175,2175,0
20230727,160700,1958250370,2175,2175,2175,2175,0
20230727,160600,1958250370,2175,2175,2175,2175,0
20230727,160500,1958250370,2175,2175,2175,2175,0
20230727,160400,1958250370,2175,2175,2175,2175,0
20230727,160300,1958250370,2175,2175,2175,2175,0
20230727,160200,1958250370,2175,2175,2175,2175,0
20230727,160100,1958250370,2175,2175,2175,2175,0
20230727,160000,1958250370,2175,2175,2175,2175,0
20230727,155900,1958250370,2175,2175,2175,2175,0
20230727,155800,1958250370,2175,2175,2175,2175,0
20230727,155700,1958250370,2175,2175,2175,2175,0
20230727,155600,1958250370,2175,2175,2175,2175,0
20230727,155500,1958250370,2175,2175,2175,2175,0
20230727,155400,1958250370,2175,2175,2175,2175,0
20230727,155300,1958250370,2175,2175,2175,2175,0
20230727,155200,1958250370,2175,2175,2175,2175,0
20230727,155100,1958250370,2175,2175,2175,2175,0
20230727,155000,1958250370,2175,2175,2175,2175,0
20230727,154900,1958250370,2175,2175,2175,2175,0
20230727,154800,1958250370,2175,2175,2175,2175,0
20230727,154700,1958250370,2175,2175,2175,2175,0
20230727,154600,1958250370,2175,2175,2175,2175,0
20230727,154500,1958250370,2175,2175,2175,2175,0
20230727,154400,1958250370,2175,2175,2175,2175,0
20230727,154300,1958250370,2175,2175,2175,2175,0
20230727,154200,1958250370,2175,2175,2175,2175,31459
20230727,154100,1958250370,2175,2175,2175,2175,0
20230727,154000,1958250370,2175,2175,2175,2175,0
20230727,153900,1958250370,2175,2175,2175,2175,0
20230727,153800,1958250370,2175,2175,2175,2175,0
20230727,153700,1958250370,2175,2175,2175,2175,0
20230727,153600,1958250370,2175,2175,2175,2175,0
20230727,153500,1958250370,2175,2175,2175,2175,0
20230727,153400,1958250370,2175,2175,2175,2175,0
20230727,153300,1958250370,2175,2175,2175,2175,0
20230727,153200,1958250370,2175,2175,2175,2175,0
20230727,153100,1958250370,2175,2175,2175,2175,0
20230727,153000,1958250370,2175,2175,2175,2175,31459
20230727,152900,1889827045,2180,2180,2180,2180,0
20230727,152800,1889827045,2180,2180,2180,2180,0
20230727,152700,1889827045,2180,2180,2180,2180,0
20230727,152600,1889827045,2180,2180,2180,2180,0
20230727,152500,1889827045,2180,2180,2180,2180,0
20230727,152400,1889827045,2180,2180,2180,2180,0
20230727,152300,1889827045,2180,2180,2180,2180,0
20230727,152200,1889827045,2180,2180,2180,2180,0
20230727,152100,1889827045,2180,2180,2180,2180,0
20230727,152000,1889827045,2180,2180,2180,2180,0
20230727,151900,1889827045,2180,2180,2180,2175,7446
20230727,151800,1873631685,2180,2170,2180,2170,4222
20230727,151700,1864468065,2180,2180,2185,2170,13850
20230727,151600,1834353885,2185,2175,2190,2175,12034
20230727,151500,1808139345,2180,2180,2180,2175,2952
20230727,151400,1801712375,2180,2175,2180,2170,1427
20230727,151300,1798608115,2175,2180,2180,2170,4198
20230727,151200,1789476220,2175,2175,2180,2175,3135
20230727,151100,1782656160,2180,2180,2180,2175,958
20230727,151000,1780572395,2180,2175,2180,2170,6691
20230727,150900,1766019685,2175,2170,2175,2170,679
20230727,150800,1764546215,2170,2175,2175,2170,597
20230727,150700,1763250695,2175,2170,2180,2170,1550
20230727,150600,1759879695,2180,2170,2180,2170,790
20230727,150500,1758164955,2180,2185,2185,2170,1489
20230727,150400,1754921155,2185,2170,2185,2170,4145
20230727,150300,1745894985,2170,2175,2175,2165,1948
20230727,150200,1741667285,2175,2165,2180,2165,274
20230727,150100,1741073000,2180,2180,2180,2165,15961
20230727,150000,1706457265,2170,2185,2185,2170,6508
20230727,145900,1692293070,2175,2190,2190,2175,16302
20230727,145800,1656761365,2180,2180,2190,2180,2061
20230727,145700,1652258725,2180,2185,2190,2180,1518
20230727,145600,1648942325,2185,2190,2190,2185,11981
20230727,145500,1622758510,2190,2185,2195,2185,103
20230727,145400,1622532935,2190,2185,2195,2185,3602
20230727,145300,1614645125,2190,2190,2190,2185,168
20230727,145200,1614277505,2195,2190,2195,2190,1059
20230727,145100,1611958285,2190,2195,2195,2185,3132
20230727,145000,1605114315,2190,2195,2195,2185,1271
20230727,144900,1602330415,2195,2190,2195,2185,4207
20230727,144800,1593117580,2195,2190,2195,2190,971
20230727,144700,1590991075,2190,2185,2190,2185,960
20230727,144600,1588893465,2190,2195,2195,2185,4514
20230727,144500,1579008075,2190,2195,2200,2190,2333
20230727,144400,1573887295,2195,2190,2195,2190,706
20230727,144300,1572337900,2190,2190,2195,2190,168
20230727,144200,1571969930,2195,2190,2195,2190,239
20230727,144100,1571446515,2190,2195,2195,2190,240
20230727,144000,1570920780,2195,2195,2195,2195,6405
20230727,143900,1556861805,2195,2195,2200,2195,430
20230727,143800,1555917455,2200,2195,2200,2195,166
20230727,143700,1555552530,2200,2195,2200,2195,188
20230727,143600,1555139850,2195,2200,2205,2195,288
20230727,143500,1554507110,2200,2200,2205,2195,4163
20230727,143400,1545349290,2200,2200,2205,2200,2856
20230727,143300,1539065570,2205,2205,2205,2200,579
20230727,143200,1537790570,2205,2205,2205,2200,573
20230727,143100,1536529880,2200,2200,2205,2200,760
20230727,143000,1534857875,2200,2200,2205,2200,384
20230727,142900,1534012470,2200,2200,2200,2200,280
20230727,142800,1533396470,2210,2205,2210,2200,3198
20230727,142700,1526359965,2210,2205,2210,2200,219
20230727,142600,1525877870,2210,2200,2210,2200,1579
20230727,142500,1522394565,2200,2205,2205,2200,77
20230727,142400,1522225160,2200,2205,2205,2200,381
20230727,142300,1521386945,2200,2200,2200,2200,57
20230727,142200,1521261545,2205,2205,2205,2200,765
20230727,142100,1519575790,2200,2200,2205,2200,265
20230727,142000,1518992780,2195,2200,2200,2195,2202
20230727,141900,1514148765,2205,2200,2205,2200,555
20230727,141800,1512927760,2195,2205,2205,2195,25480
20230727,141700,1456947065,2205,2205,2210,2205,996
20230727,141600,1454750880,2205,2210,2210,2200,193
20230727,141500,1454325430,2210,2200,2210,2200,1571
20230727,141400,1450864960,2200,2200,2205,2200,660
20230727,141300,1449412950,2205,2200,2205,2200,56
20230727,141200,1449289745,2200,2205,2210,2200,555
20230727,141100,1448066615,2205,2205,2210,2205,3690
20230727,141000,1439927660,2210,2205,2210,2205,214
20230727,140900,1439455780,2210,2210,2210,2205,568
20230727,140800,1438201320,2210,2205,2210,2205,334
20230727,140700,1437464625,2210,2205,2210,2205,159
20230727,140600,1437114025,2215,2205,2215,2205,108
20230727,140500,1436875875,2205,2205,2215,2205,219
20230727,140400,1436392650,2215,2210,2215,2205,4012
20230727,140300,1427526395,2205,2210,2210,2205,1009
20230727,140200,1425296880,2210,2210,2210,2210,2311
20230727,140100,1420189570,2215,2210,2215,2210,214
20230727,140000,1419716625,2215,2210,2215,2210,108
20230727,135900,1419477940,2210,2210,2210,2210,234
20230727,135800,1418960800,2210,2210,2215,2205,5212
20230727,135700,1407442775,2205,2210,2210,2205,366
20230727,135600,1406635490,2215,2205,2215,2205,2002
20230727,135500,1402211345,2210,2210,2215,2210,5344
20230727,135400,1390400605,2215,2210,2215,2210,175
20230727,135300,1390013790,2210,2210,2215,2200,1623
20230727,135200,1386433290,2205,2200,2205,2200,874
20230727,135100,1384510205,2200,2205,2205,2200,6644
20230727,135000,1369892230,2210,2205,2210,2200,210
20230727,134900,1369429205,2200,2210,2210,2200,7910
20230727,134800,1352023460,2210,2210,2210,2210,243
20230727,134700,1351486430,2210,2210,2210,2210,1379
20230727,134600,1348438840,2210,2210,2210,2210,185
20230727,134500,1348029990,2210,2215,2215,2210,268
20230727,134400,1347437700,2210,2205,2215,2205,2352
20230727,134300,1342240280,2210,2215,2215,2205,59
20230727,134200,1342110170,2205,2210,2210,2205,1414
20230727,134100,1338985900,2215,2210,2215,2210,1010
20230727,134000,1336748800,2210,2210,2210,2210,608
20230727,133900,1335405120,2210,2215,2215,2210,220
20230727,133800,1334918915,2210,2210,2215,2210,234
20230727,133700,1334401770,2215,2210,2215,2210,113
20230727,133600,1334152030,2215,2210,2215,2205,17148
20230727,133500,1296252215,2205,2205,2205,2205,407
20230727,133400,1295354780,2200,2210,2210,2200,236
20230727,133300,1294835550,2200,2205,2210,2200,1864
20230727,133200,1290727745,2200,2205,2205,2200,215
20230727,133100,1290254740,2200,2205,2205,2200,3
20230727,133000,1290248130,2210,2210,2210,2205,330
20230727,132900,1289520435,2205,2205,2210,2205,5923
20230727,132800,1276456270,2205,2205,2205,2205,102
20230727,132700,1276231360,2205,2210,2210,2205,356
20230727,132600,1275445700,2205,2205,2205,2205,159
20230727,132500,1275095105,2210,2210,2210,2205,189
20230727,132400,1274678345,2205,2205,2210,2205,5271
20230727,132300,1263055785,2210,2205,2210,2200,6642
20230727,132200,1248410285,2200,2200,2210,2200,304
20230727,132100,1247741475,2210,2205,2210,2200,444
20230727,132000,1246764150,2200,2205,2205,2200,411
20230727,131900,1245859700,2205,2205,2205,2200,302
20230727,131800,1245194730,2200,2205,2205,2200,168
20230727,131700,1244825110,2200,2200,2205,2200,1537
20230727,131600,1241442095,2205,2205,2205,2205,580
20230727,131500,1240163195,2200,2205,2205,2200,943
20230727,131400,1238088080,2205,2205,2205,2205,244
20230727,131300,1237550060,2210,2200,2210,2200,1373
20230727,131200,1234525615,2205,2205,2205,2200,3326
20230727,131100,1227207670,2205,2200,2205,2200,814
20230727,131000,1225416365,2205,2200,2205,2200,176
20230727,130900,1225028560,2200,2205,2205,2200,212
20230727,130800,1224562155,2200,2200,2205,2200,910
20230727,130700,1222560145,2205,2205,2205,2195,803
20230727,130600,1220794310,2195,2200,2200,2195,8869
20230727,130500,1201282515,2205,2205,2205,2200,5621
20230727,130400,1188889000,2205,2205,2210,2205,587
20230727,130300,1187592660,2210,2205,2210,2205,413
20230727,130200,1186680990,2210,2210,2210,2205,808
20230727,130100,1184895590,2205,2210,2210,2205,268
20230727,130000,1184304095,2215,2215,2215,2205,243
20230727,125900,1183767695,2210,2210,2215,2210,235
20230727,125800,1183248235,2215,2205,2215,2205,981
20230727,125700,1181085095,2215,2210,2215,2205,2562
20230727,125600,1175425430,2210,2205,2215,2205,690
20230727,125500,1173901415,2205,2205,2215,2205,10056
20230727,125400,1151727925,2215,2210,2215,2205,1978
20230727,125300,1147358155,2205,2205,2210,2205,1056
20230727,125200,1145029670,2210,2215,2215,2205,365
20230727,125100,1144223815,2215,2215,2215,2205,218
20230727,125000,1143742785,2205,2210,2215,2205,2036
20230727,124900,1139249005,2210,2210,2215,2205,87
20230727,124800,1139056995,2210,2210,2220,2205,341
20230727,124700,1138304275,2210,2220,2220,2205,1508
20230727,124600,1134974575,2210,2215,2215,2210,690
20230727,124500,1133446750,2220,2210,2245,2210,10202
20230727,124400,1110728140,2210,2205,2210,2205,103
20230727,124300,1110501020,2210,2210,2210,2205,131
20230727,124200,1110212155,2205,2210,2210,2205,443
20230727,124100,1109234765,2210,2210,2210,2205,115
20230727,124000,1108980890,2210,2210,2210,2205,3785
20230727,123900,1100631805,2210,2205,2210,2205,241
20230727,123800,1100100395,2210,2210,2210,2205,104
20230727,123700,1099871065,2205,2210,2215,2205,303
20230727,123600,1099201975,2210,2210,2220,2210,2920
20230727,123500,1092737035,2210,2200,2210,2200,1907
20230727,123400,1088531865,2205,2215,2215,2205,586
20230727,123300,1087237105,2215,2210,2215,2200,3267
20230727,123200,1080018975,2210,2200,2210,2200,1625
20230727,123100,1076437260,2195,2190,2200,2190,6451
20230727,123000,1062268075,2195,2190,2195,2190,2195
20230727,122900,1057461010,2195,2195,2195,2190,159
20230727,122800,1057112790,2195,2195,2195,2190,2205
20230727,122700,1052283365,2195,2195,2195,2190,1207
20230727,122600,1049637500,2195,2190,2195,2190,184
20230727,122500,1049234530,2190,2195,2195,2190,180
20230727,122400,1048840215,2185,2190,2195,2185,1687
20230727,122300,1045147995,2190,2190,2190,2185,615
20230727,122200,1043802210,2185,2190,2190,2185,284
20230727,122100,1043180910,2185,2185,2190,2185,2267
20230727,122000,1038226515,2185,2185,2195,2185,1675
20230727,121900,1034565610,2190,2185,2190,2185,402
20230727,121800,1033685740,2190,2190,2190,2185,230
20230727,121700,1033183145,2190,2190,2190,2185,468
20230727,121600,1032160060,2190,2185,2190,2185,156
20230727,121500,1031818695,2195,2200,2200,2180,5135
20230727,121400,1020605255,2185,2200,2200,2180,577
20230727,121300,1019344675,2185,2195,2200,2180,4626
20230727,121200,1009231560,2200,2195,2200,2190,699
20230727,121100,1007698480,2195,2190,2195,2185,590
20230727,121000,1006407565,2190,2195,2195,2190,91
20230727,120900,1006208100,2200,2190,2200,2190,676
20230727,120800,1004726535,2190,2200,2205,2190,13635
20230727,120700,974822390,2195,2195,2200,2195,303
20230727,120600,974156935,2195,2200,2200,2195,1622
20230727,120500,970596640,2200,2205,2205,2200,5448
20230727,120400,958609485,2205,2200,2205,2200,1510
20230727,120300,955280760,2200,2210,2210,2200,10769
20230727,120200,931515675,2210,2215,2220,2210,575
20230727,120100,930242835,2215,2210,2215,2210,323
20230727,120000,929527665,2210,2210,2215,2210,3321
20230727,115900,922188250,2210,2215,2215,2210,885
20230727,115800,920228540,2215,2215,2215,2215,2173
20230727,115700,915415345,2215,2215,2215,2215,259
20230727,115600,914841660,2220,2215,2220,2215,236
20230727,115500,914318910,2215,2215,2220,2215,6385
20230727,115400,900176085,2220,2225,2225,2220,561
20230727,115300,898930615,2225,2220,2225,2220,321
20230727,115200,898217665,2220,2225,2225,2220,1710
20230727,115100,894419355,2225,2225,2225,2220,717
20230727,115000,892827475,2220,2225,2225,2220,243
20230727,114900,892287930,2220,2225,2225,2220,8400
20230727,114800,873637645,2225,2225,2225,2220,4103
20230727,114700,864509395,2225,2230,2230,2225,950
20230727,114600,862391170,2230,2230,2235,2230,96
20230727,114500,862177065,2230,2230,2230,2230,1326
20230727,114400,859220085,2230,2230,2230,2230,65
20230727,114300,859075135,2230,2230,2230,2230,289
20230727,114200,858430665,2230,2230,2230,2230,111
20230727,114100,858183135,2230,2230,2235,2230,809
20230727,114000,856375815,2235,2230,2235,2230,537
20230727,113900,855177805,2230,2230,2230,2225,882
20230727,113800,853212655,2230,2225,2230,2225,112
20230727,113700,852963450,2225,2225,2230,2225,211
20230727,113600,852493725,2230,2220,2230,2220,1731
20230727,113500,848642915,2225,2225,2230,2225,1739
20230727,113400,844773635,2225,2225,2225,2225,56
20230727,113300,844649035,2225,2225,2225,2225,330
20230727,113200,843914785,2225,2225,2225,2225,100
20230727,113100,843692285,2225,2225,2225,2225,289
20230727,113000,843049260,2225,2225,2225,2225,426
20230727,112900,842101410,2225,2225,2225,2225,158
20230727,112800,841749860,2225,2230,2230,2225,6095
20230727,112700,828188285,2230,2230,2235,2225,1301
20230727,112600,825287515,2230,2230,2235,2230,4401
20230727,112500,815473235,2235,2235,2235,2235,2992
20230727,112400,808786115,2235,2235,2235,2235,523
20230727,112300,807617210,2235,2235,2235,2235,104
20230727,112200,807384770,2235,2235,2235,2235,201
20230727,112100,806935535,2235,2235,2240,2235,1233
20230727,112000,804174780,2240,2240,2240,2235,657
20230727,111900,802706140,2240,2240,2240,2240,20
20230727,111800,802661340,2240,2240,2240,2235,545
20230727,111700,801441090,2240,2245,2245,2240,751
20230727,111600,799758845,2245,2245,2245,2245,0
20230727,111500,799758845,2245,2240,2245,2235,3546
20230727,111400,791823410,2245,2245,2245,2245,500
20230727,111300,790700910,2245,2245,2250,2245,108
20230727,111200,790458415,2240,2250,2250,2240,175
20230727,111100,790065765,2240,2240,2240,2240,9145
20230727,111000,769580965,2250,2260,2260,2240,5728
20230727,110900,756721155,2250,2250,2250,2250,666
20230727,110800,755222655,2250,2250,2250,2250,922
20230727,110700,753148155,2255,2255,2255,2255,3
20230727,110600,753141390,2250,2255,2260,2250,2181
20230727,110500,748220190,2255,2255,2255,2255,500
20230727,110400,747092690,2260,2260,2260,2260,18
20230727,110300,747052010,2260,2245,2260,2240,1961
20230727,110200,742651155,2265,2265,2265,2250,11176
20230727,110100,717487515,2250,2260,2265,2250,10210
20230727,110000,694416915,2260,2245,2260,2240,10578
20230727,105900,670577715,2250,2245,2250,2245,2
20230727,105800,670573220,2250,2245,2250,2245,1670
20230727,105700,666823305,2245,2235,2245,2235,140
20230727,105600,666510365,2235,2235,2240,2235,675
20230727,105500,665000285,2235,2240,2240,2235,1867
20230727,105400,660825295,2245,2240,2245,2240,612
20230727,105300,659451910,2245,2245,2245,2240,572
20230727,105200,658168120,2240,2245,2245,2240,756
20230727,105100,656472680,2245,2245,2245,2240,113
20230727,105000,656219550,2240,2245,2245,2240,103
20230727,104900,655988635,2235,2235,2235,2235,6
20230727,104800,655975225,2235,2240,2240,2235,2321
20230727,104700,650784080,2240,2240,2240,2240,53
20230727,104600,650665360,2250,2250,2250,2250,298
20230727,104500,649994860,2240,2240,2240,2240,111
20230727,104400,649746220,2240,2245,2245,2240,278
20230727,104300,649122280,2245,2245,2245,2245,151
20230727,104200,648783285,2245,2235,2245,2235,571
20230727,104100,647502500,2245,2245,2245,2245,1320
20230727,104000,644539100,2245,2250,2250,2245,78
20230727,103900,644363760,2235,2240,2240,2235,2932
20230727,103800,637796300,2250,2250,2250,2250,5
20230727,103700,637785050,2250,2250,2250,2250,2038
20230727,103600,633199550,2235,2235,2235,2235,111
20230727,103500,632951465,2235,2240,2240,2235,100
20230727,103400,632727915,2235,2250,2250,2235,3
20230727,103300,632721180,2230,2255,2255,2230,25332
20230727,103200,575841535,2255,2245,2255,2240,12884
20230727,103100,546836905,2235,2240,2240,2235,101
20230727,103000,546610670,2240,2240,2240,2235,3107
20230727,102900,539652400,2240,2240,2240,2235,82
20230727,102800,539469070,2240,2240,2240,2240,2
20230727,102700,539464590,2240,2235,2240,2230,7164
20230727,102600,523472900,2240,2240,2245,2240,3542
20230727,102500,515528665,2240,2240,2240,2240,141
20230727,102400,515212825,2240,2245,2245,2235,166
20230727,102300,514841045,2245,2245,2245,2245,100
20230727,102200,514616545,2245,2240,2245,2240,3672
20230727,102100,506388755,2240,2235,2240,2230,1116
20230727,102000,503896275,2240,2240,2240,2235,79
20230727,101900,503719565,2240,2240,2240,2240,0
20230727,101800,503719565,2240,2250,2250,2235,1906
20230727,101700,499456085,2250,2250,2250,2235,7741
20230727,101600,482044340,2250,2225,2250,2225,8569
20230727,101500,462797025,2225,2230,2240,2225,858
20230727,101400,460886615,2240,2230,2240,2230,6400
20230727,101300,446580090,2230,2225,2230,2225,4105
20230727,101200,437430970,2225,2215,2225,2215,3474
20230727,101100,429723725,2220,2215,2220,2215,3469
20230727,101000,422022845,2215,2215,2215,2210,1558
20230727,100900,418573250,2215,2215,2225,2215,1252
20230727,100800,415800060,2225,2215,2225,2215,715
20230727,100700,414216325,2225,2220,2225,2215,6857
20230727,100600,398994280,2220,2220,2220,2215,671
20230727,100500,397505215,2225,2225,2230,2220,4331
20230727,100400,387865280,2225,2225,2225,2220,2045
20230727,100300,383315655,2225,2220,2225,2215,1126
20230727,100200,380815985,2225,2225,2225,2225,9
20230727,100100,380795960,2225,2220,2225,2220,3878
20230727,100000,372171795,2220,2220,2220,2210,4310
20230727,095900,362605365,2220,2215,2220,2215,9
20230727,095800,362585420,2215,2215,2215,2215,890
20230727,095700,360614070,2215,2215,2215,2210,732
20230727,095600,358993245,2210,2215,2220,2210,1109
20230727,095500,356537065,2220,2210,2220,2210,4623
20230727,095400,346297765,2215,2205,2215,2205,113
20230727,095300,346048580,2215,2215,2215,2215,0
20230727,095200,346048580,2215,2215,2215,2215,302
20230727,095100,345379650,2205,2215,2215,2200,763
20230727,095000,343697770,2215,2215,2215,2215,10
20230727,094900,343675620,2200,2205,2215,2200,4344
20230727,094800,334117030,2215,2215,2215,2200,113
20230727,094700,333868390,2200,2205,2215,2200,1741
20230727,094600,330031915,2205,2215,2215,2205,370
20230727,094500,329215865,2215,2200,2215,2200,5259
20230727,094400,317604545,2200,2205,2205,2200,4175
20230727,094300,308407990,2205,2200,2205,2200,1082
20230727,094200,306022190,2200,2205,2205,2200,131
20230727,094100,305733960,2200,2205,2205,2200,1600
20230727,094000,302211960,2200,2210,2210,2200,10135
20230727,093900,279895320,2210,2215,2215,2210,1993
20230727,093800,275490525,2210,2215,2215,2210,1687
20230727,093700,271761725,2215,2215,2215,2215,509
20230727,093600,270634290,2220,2210,2220,2205,2910
20230727,093500,264198675,2210,2210,2210,2210,3893
20230727,093400,255595145,2210,2205,2210,2205,5315
20230727,093300,243875510,2210,2210,2220,2205,214
20230727,093200,243402635,2210,2210,2220,2210,214
20230727,093100,242929675,2220,2210,2220,2200,10913
20230727,093000,218816345,2205,2210,2210,2205,3363
20230727,092900,211400400,2210,2215,2220,2210,3956
20230727,092800,202656460,2220,2210,2220,2210,1536
20230727,092700,199254175,2220,2220,2220,2210,144
20230727,092600,198935450,2220,2225,2225,2220,4245
20230727,092500,189500540,2225,2220,2225,2215,3054
20230727,092400,182720740,2220,2220,2220,2215,955
20230727,092300,180600645,2220,2220,2220,2205,2299
20230727,092200,175521820,2220,2215,2220,2215,3219
20230727,092100,168379475,2220,2210,2220,2210,4838
20230727,092000,157670525,2205,2205,2205,2195,904
20230727,091900,155679205,2195,2205,2205,2195,83
20230727,091800,155496880,2195,2210,2210,2195,2378
20230727,091700,150275670,2210,2210,2210,2200,5905
20230727,091600,137281640,2200,2200,2210,2200,2033
20230727,091500,132809030,2210,2210,2215,2210,1008
20230727,091400,130580820,2215,2205,2215,2205,6873
20230727,091300,115408765,2195,2200,2210,2190,1945
20230727,091200,111134000,2210,2205,2210,2190,3659
20230727,091100,103103520,2205,2200,2205,2190,1169
20230727,091000,100534725,2200,2200,2205,2195,4336
20230727,090900,91000125,2200,2180,2200,2170,6930
20230727,090800,75860680,2170,2185,2185,2170,2923
20230727,090700,69495940,2185,2200,2200,2185,6486
20230727,090600,55238130,2210,2200,2210,2165,10002
20230727,090500,33401570,2205,2205,2215,2205,1202
20230727,090400,30751150,2205,2215,2220,2205,3051
20230727,090300,24003980,2215,2205,2215,2205,433
20230727,090200,23048160,2210,2175,2210,2175,984
20230727,090100,20892775,2180,2200,2200,2170,963
20230727,090000,18795530,2185,2170,2200,2170,6532