stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,194600,4830282710,15200,15200,15200,15200,3523
20230727,194500,4830282710,15200,15200,15200,15200,0
20230727,194400,4830282710,15200,15200,15200,15200,0
20230727,194300,4830282710,15200,15200,15200,15200,0
20230727,194200,4830282710,15200,15200,15200,15200,0
20230727,194100,4830282710,15200,15200,15200,15200,0
20230727,194000,4830282710,15200,15200,15200,15200,0
20230727,193900,4830282710,15200,15200,15200,15200,0
20230727,193800,4830282710,15200,15200,15200,15200,0
20230727,193700,4830282710,15200,15200,15200,15200,0
20230727,193600,4830282710,15200,15200,15200,15200,0
20230727,193500,4830282710,15200,15200,15200,15200,0
20230727,193400,4830282710,15200,15200,15200,15200,0
20230727,193300,4830282710,15200,15200,15200,15200,0
20230727,193200,4830282710,15200,15200,15200,15200,0
20230727,193100,4830282710,15200,15200,15200,15200,0
20230727,193000,4830282710,15200,15200,15200,15200,0
20230727,192900,4830282710,15200,15200,15200,15200,0
20230727,192800,4830282710,15200,15200,15200,15200,0
20230727,192700,4830282710,15200,15200,15200,15200,0
20230727,192600,4830282710,15200,15200,15200,15200,0
20230727,192500,4830282710,15200,15200,15200,15200,0
20230727,192400,4830282710,15200,15200,15200,15200,0
20230727,192300,4830282710,15200,15200,15200,15200,0
20230727,192200,4830282710,15200,15200,15200,15200,0
20230727,192100,4830282710,15200,15200,15200,15200,0
20230727,192000,4830282710,15200,15200,15200,15200,0
20230727,191900,4830282710,15200,15200,15200,15200,0
20230727,191800,4830282710,15200,15200,15200,15200,0
20230727,191700,4830282710,15200,15200,15200,15200,0
20230727,191600,4830282710,15200,15200,15200,15200,3523
20230727,191500,4830282710,15200,15200,15200,15200,0
20230727,191400,4830282710,15200,15200,15200,15200,0
20230727,191300,4830282710,15200,15200,15200,15200,0
20230727,191200,4830282710,15200,15200,15200,15200,0
20230727,191100,4830282710,15200,15200,15200,15200,0
20230727,191000,4830282710,15200,15200,15200,15200,0
20230727,190900,4830282710,15200,15200,15200,15200,0
20230727,190800,4830282710,15200,15200,15200,15200,0
20230727,190700,4830282710,15200,15200,15200,15200,0
20230727,190600,4830282710,15200,15200,15200,15200,0
20230727,190500,4830282710,15200,15200,15200,15200,0
20230727,190400,4830282710,15200,15200,15200,15200,0
20230727,190300,4830282710,15200,15200,15200,15200,0
20230727,190200,4830282710,15200,15200,15200,15200,0
20230727,190100,4830282710,15200,15200,15200,15200,0
20230727,190000,4830282710,15200,15200,15200,15200,0
20230727,185900,4830282710,15200,15200,15200,15200,0
20230727,185800,4830282710,15200,15200,15200,15200,0
20230727,185700,4830282710,15200,15200,15200,15200,0
20230727,185600,4830282710,15200,15200,15200,15200,0
20230727,185500,4830282710,15200,15200,15200,15200,0
20230727,185400,4830282710,15200,15200,15200,15200,0
20230727,185300,4830282710,15200,15200,15200,15200,0
20230727,185200,4830282710,15200,15200,15200,15200,0
20230727,185100,4830282710,15200,15200,15200,15200,0
20230727,185000,4830282710,15200,15200,15200,15200,0
20230727,184900,4830282710,15200,15200,15200,15200,0
20230727,184800,4830282710,15200,15200,15200,15200,0
20230727,184700,4830282710,15200,15200,15200,15200,0
20230727,184600,4830282710,15200,15200,15200,15200,3523
20230727,184500,4830282710,15200,15200,15200,15200,0
20230727,184400,4830282710,15200,15200,15200,15200,0
20230727,184300,4830282710,15200,15200,15200,15200,0
20230727,184200,4830282710,15200,15200,15200,15200,0
20230727,184100,4830282710,15200,15200,15200,15200,0
20230727,184000,4830282710,15200,15200,15200,15200,0
20230727,183900,4830282710,15200,15200,15200,15200,0
20230727,183800,4830282710,15200,15200,15200,15200,0
20230727,183700,4830282710,15200,15200,15200,15200,0
20230727,183600,4830282710,15200,15200,15200,15200,0
20230727,183500,4830282710,15200,15200,15200,15200,0
20230727,183400,4830282710,15200,15200,15200,15200,0
20230727,183300,4830282710,15200,15200,15200,15200,0
20230727,183200,4830282710,15200,15200,15200,15200,0
20230727,183100,4830282710,15200,15200,15200,15200,0
20230727,183000,4830282710,15200,15200,15200,15200,0
20230727,182900,4830282710,15200,15200,15200,15200,0
20230727,182800,4830282710,15200,15200,15200,15200,0
20230727,182700,4830282710,15200,15200,15200,15200,0
20230727,182600,4830282710,15200,15200,15200,15200,0
20230727,182500,4830282710,15200,15200,15200,15200,0
20230727,182400,4830282710,15200,15200,15200,15200,0
20230727,182300,4830282710,15200,15200,15200,15200,0
20230727,182200,4830282710,15200,15200,15200,15200,0
20230727,182100,4830282710,15200,15200,15200,15200,0
20230727,182000,4830282710,15200,15200,15200,15200,0
20230727,181900,4830282710,15200,15200,15200,15200,0
20230727,181800,4830282710,15200,15200,15200,15200,0
20230727,181700,4830282710,15200,15200,15200,15200,0
20230727,181600,4830282710,15200,15200,15200,15200,3523
20230727,181500,4830282710,15200,15200,15200,15200,0
20230727,181400,4830282710,15200,15200,15200,15200,0
20230727,181300,4830282710,15200,15200,15200,15200,0
20230727,181200,4830282710,15200,15200,15200,15200,0
20230727,181100,4830282710,15200,15200,15200,15200,0
20230727,181000,4830282710,15200,15200,15200,15200,0
20230727,180900,4830282710,15200,15200,15200,15200,0
20230727,180800,4830282710,15200,15200,15200,15200,0
20230727,180700,4830282710,15200,15200,15200,15200,0
20230727,180600,4830282710,15200,15200,15200,15200,0
20230727,180500,4830282710,15200,15200,15200,15200,0
20230727,180400,4830282710,15200,15200,15200,15200,0
20230727,180300,4830282710,15200,15200,15200,15200,0
20230727,180200,4830282710,15200,15200,15200,15200,0
20230727,180100,4830282710,15200,15200,15200,15200,0
20230727,180000,4830282710,15200,15200,15200,15200,0
20230727,175900,4830282710,15200,15200,15200,15200,0
20230727,175800,4830282710,15200,15200,15200,15200,0
20230727,175700,4830282710,15200,15200,15200,15200,0
20230727,175600,4830282710,15200,15200,15200,15200,0
20230727,175500,4830282710,15200,15200,15200,15200,0
20230727,175400,4830282710,15200,15200,15200,15200,0
20230727,175300,4830282710,15200,15200,15200,15200,0
20230727,175200,4830282710,15200,15200,15200,15200,0
20230727,175100,4830282710,15200,15200,15200,15200,0
20230727,175000,4830282710,15200,15200,15200,15200,0
20230727,174900,4830282710,15200,15200,15200,15200,0
20230727,174800,4830282710,15200,15200,15200,15200,0
20230727,174700,4830282710,15200,15200,15200,15200,0
20230727,174600,4830282710,15200,15200,15200,15200,3523
20230727,174500,4830282710,15200,15200,15200,15200,0
20230727,174400,4830282710,15200,15200,15200,15200,0
20230727,174300,4830282710,15200,15200,15200,15200,0
20230727,174200,4830282710,15200,15200,15200,15200,0
20230727,174100,4830282710,15200,15200,15200,15200,0
20230727,174000,4830282710,15200,15200,15200,15200,0
20230727,173900,4830282710,15200,15200,15200,15200,0
20230727,173800,4830282710,15200,15200,15200,15200,0
20230727,173700,4830282710,15200,15200,15200,15200,0
20230727,173600,4830282710,15200,15200,15200,15200,0
20230727,173500,4830282710,15200,15200,15200,15200,0
20230727,173400,4830282710,15200,15200,15200,15200,0
20230727,173300,4830282710,15200,15200,15200,15200,0
20230727,173200,4830282710,15200,15200,15200,15200,0
20230727,173100,4830282710,15200,15200,15200,15200,0
20230727,173000,4830282710,15200,15200,15200,15200,0
20230727,172900,4830282710,15200,15200,15200,15200,0
20230727,172800,4830282710,15200,15200,15200,15200,0
20230727,172700,4830282710,15200,15200,15200,15200,0
20230727,172600,4830282710,15200,15200,15200,15200,0
20230727,172500,4830282710,15200,15200,15200,15200,0
20230727,172400,4830282710,15200,15200,15200,15200,0
20230727,172300,4830282710,15200,15200,15200,15200,0
20230727,172200,4830282710,15200,15200,15200,15200,0
20230727,172100,4830282710,15200,15200,15200,15200,0
20230727,172000,4830282710,15200,15200,15200,15200,0
20230727,171900,4830282710,15200,15200,15200,15200,0
20230727,171800,4830282710,15200,15200,15200,15200,0
20230727,171700,4830282710,15200,15200,15200,15200,0
20230727,171600,4830282710,15200,15200,15200,15200,3523
20230727,171500,4830282710,15200,15200,15200,15200,0
20230727,171400,4830282710,15200,15200,15200,15200,0
20230727,171300,4830282710,15200,15200,15200,15200,0
20230727,171200,4830282710,15200,15200,15200,15200,0
20230727,171100,4830282710,15200,15200,15200,15200,0
20230727,171000,4830282710,15200,15200,15200,15200,0
20230727,170900,4830282710,15200,15200,15200,15200,0
20230727,170800,4830282710,15200,15200,15200,15200,0
20230727,170700,4830282710,15200,15200,15200,15200,0
20230727,170600,4830282710,15200,15200,15200,15200,0
20230727,170500,4830282710,15200,15200,15200,15200,0
20230727,170400,4830282710,15200,15200,15200,15200,0
20230727,170300,4830282710,15200,15200,15200,15200,0
20230727,170200,4830282710,15200,15200,15200,15200,0
20230727,170100,4830282710,15200,15200,15200,15200,0
20230727,170000,4830282710,15200,15200,15200,15200,0
20230727,165900,4830282710,15200,15200,15200,15200,0
20230727,165800,4830282710,15200,15200,15200,15200,0
20230727,165700,4830282710,15200,15200,15200,15200,0
20230727,165600,4830282710,15200,15200,15200,15200,0
20230727,165500,4830282710,15200,15200,15200,15200,0
20230727,165400,4830282710,15200,15200,15200,15200,0
20230727,165300,4830282710,15200,15200,15200,15200,0
20230727,165200,4830282710,15200,15200,15200,15200,0
20230727,165100,4830282710,15200,15200,15200,15200,0
20230727,165000,4830282710,15200,15200,15200,15200,0
20230727,164900,4830282710,15200,15200,15200,15200,0
20230727,164800,4830282710,15200,15200,15200,15200,0
20230727,164700,4830282710,15200,15200,15200,15200,0
20230727,164600,4830282710,15200,15200,15200,15200,3523
20230727,164500,4830282710,15200,15200,15200,15200,0
20230727,164400,4830282710,15200,15200,15200,15200,0
20230727,164300,4830282710,15200,15200,15200,15200,0
20230727,164200,4830282710,15200,15200,15200,15200,0
20230727,164100,4830282710,15200,15200,15200,15200,0
20230727,164000,4830282710,15200,15200,15200,15200,0
20230727,163900,4830282710,15200,15200,15200,15200,0
20230727,163800,4830282710,15200,15200,15200,15200,0
20230727,163700,4830282710,15200,15200,15200,15200,0
20230727,163600,4830282710,15200,15200,15200,15200,0
20230727,163500,4830282710,15200,15200,15200,15200,0
20230727,163400,4830282710,15200,15200,15200,15200,0
20230727,163300,4830282710,15200,15200,15200,15200,0
20230727,163200,4830282710,15200,15200,15200,15200,0
20230727,163100,4830282710,15200,15200,15200,15200,0
20230727,163000,4830282710,15200,15200,15200,15200,0
20230727,162900,4830282710,15200,15200,15200,15200,0
20230727,162800,4830282710,15200,15200,15200,15200,0
20230727,162700,4830282710,15200,15200,15200,15200,0
20230727,162600,4830282710,15200,15200,15200,15200,0
20230727,162500,4830282710,15200,15200,15200,15200,0
20230727,162400,4830282710,15200,15200,15200,15200,0
20230727,162300,4830282710,15200,15200,15200,15200,0
20230727,162200,4830282710,15200,15200,15200,15200,0
20230727,162100,4830282710,15200,15200,15200,15200,0
20230727,162000,4830282710,15200,15200,15200,15200,0
20230727,161900,4830282710,15200,15200,15200,15200,0
20230727,161800,4830282710,15200,15200,15200,15200,0
20230727,161700,4830282710,15200,15200,15200,15200,0
20230727,161600,4830282710,15200,15200,15200,15200,3523
20230727,161500,4830282710,15200,15200,15200,15200,0
20230727,161400,4830282710,15200,15200,15200,15200,0
20230727,161300,4830282710,15200,15200,15200,15200,0
20230727,161200,4830282710,15200,15200,15200,15200,0
20230727,161100,4830282710,15200,15200,15200,15200,0
20230727,161000,4830282710,15200,15200,15200,15200,0
20230727,160900,4830282710,15200,15200,15200,15200,0
20230727,160800,4830282710,15200,15200,15200,15200,0
20230727,160700,4830282710,15200,15200,15200,15200,0
20230727,160600,4830282710,15200,15200,15200,15200,0
20230727,160500,4830282710,15200,15200,15200,15200,0
20230727,160400,4830282710,15200,15200,15200,15200,0
20230727,160300,4830282710,15200,15200,15200,15200,0
20230727,160200,4830282710,15200,15200,15200,15200,0
20230727,160100,4830282710,15200,15200,15200,15200,0
20230727,160000,4830282710,15200,15200,15200,15200,0
20230727,155900,4830282710,15200,15200,15200,15200,0
20230727,155800,4830282710,15200,15200,15200,15200,0
20230727,155700,4830282710,15200,15200,15200,15200,0
20230727,155600,4830282710,15200,15200,15200,15200,0
20230727,155500,4830282710,15200,15200,15200,15200,0
20230727,155400,4830282710,15200,15200,15200,15200,0
20230727,155300,4830282710,15200,15200,15200,15200,0
20230727,155200,4830282710,15200,15200,15200,15200,0
20230727,155100,4830282710,15200,15200,15200,15200,0
20230727,155000,4830282710,15200,15200,15200,15200,0
20230727,154900,4830282710,15200,15200,15200,15200,0
20230727,154800,4830282710,15200,15200,15200,15200,0
20230727,154700,4830282710,15200,15200,15200,15200,0
20230727,154600,4830282710,15200,15200,15200,15200,3523
20230727,154500,4830282710,15200,15200,15200,15200,0
20230727,154400,4830282710,15200,15200,15200,15200,0
20230727,154300,4830282710,15200,15200,15200,15200,0
20230727,154200,4830282710,15200,15200,15200,15200,0
20230727,154100,4830282710,15200,15200,15200,15200,0
20230727,154000,4830282710,15200,15200,15200,15200,0
20230727,153900,4830282710,15200,15200,15200,15200,0
20230727,153800,4830282710,15200,15200,15200,15200,0
20230727,153700,4830282710,15200,15200,15200,15200,0
20230727,153600,4830282710,15200,15200,15200,15200,0
20230727,153500,4830282710,15200,15200,15200,15200,0
20230727,153400,4830282710,15200,15200,15200,15200,0
20230727,153300,4830282710,15200,15200,15200,15200,0
20230727,153200,4830282710,15200,15200,15200,15200,0
20230727,153100,4830282710,15200,15200,15200,15200,0
20230727,153000,4830282710,15200,15200,15200,15200,3523
20230727,152900,4776733110,15390,15390,15390,15390,0
20230727,152800,4776733110,15390,15390,15390,15390,0
20230727,152700,4776733110,15390,15390,15390,15390,0
20230727,152600,4776733110,15390,15390,15390,15390,0
20230727,152500,4776733110,15390,15390,15390,15390,0
20230727,152400,4776733110,15390,15390,15390,15390,0
20230727,152300,4776733110,15390,15390,15390,15390,0
20230727,152200,4776733110,15390,15390,15390,15390,0
20230727,152100,4776733110,15390,15390,15390,15390,0
20230727,152000,4776733110,15390,15390,15390,15390,0
20230727,151900,4776733110,15390,15370,15390,15370,1023
20230727,151800,4760992350,15280,15410,15410,15260,4014
20230727,151700,4699175350,15410,15330,15440,15330,1047
20230727,151600,4683045030,15330,15230,15330,15230,852
20230727,151500,4670056240,15230,15210,15230,15170,1019
20230727,151400,4654553630,15230,15180,15230,15170,1852
20230727,151300,4626374900,15170,15150,15170,15130,571
20230727,151200,4617720730,15150,15130,15150,15130,2273
20230727,151100,4583287720,15130,15120,15140,15120,657
20230727,151000,4573353690,15110,15160,15160,15110,400
20230727,150900,4567305890,15160,15100,15170,15090,158
20230727,150800,4564920200,15090,15110,15120,15090,3123
20230727,150700,4517777160,15100,15180,15180,15100,304
20230727,150600,4513178760,15170,15140,15180,15140,136
20230727,150500,4511114850,15140,15100,15140,15100,500
20230727,150400,4503564710,15100,15080,15140,15080,2403
20230727,150300,4467299480,15080,15130,15130,15080,4802
20230727,150200,4394756940,15120,15150,15170,15120,1026
20230727,150100,4379228880,15140,15120,15150,15120,524
20230727,150000,4371290910,15120,15170,15170,15120,2870
20230727,145900,4327810660,15170,15180,15200,15170,1214
20230727,145800,4309362280,15180,15190,15200,15180,237
20230727,145700,4305761240,15200,15200,15210,15160,1383
20230727,145600,4284739710,15210,15280,15280,15210,3352
20230727,145500,4233695850,15260,15360,15360,15250,4109
20230727,145400,4170938550,15390,15390,15390,15360,327
20230727,145300,4165909350,15390,15400,15400,15370,441
20230727,145200,4159130350,15400,15400,15400,15400,294
20230727,145100,4154602750,15400,15380,15400,15370,591
20230727,145000,4145511960,15380,15400,15400,15380,76
20230727,144900,4144341780,15400,15360,15400,15360,1014
20230727,144800,4128727800,15370,15380,15400,15370,1147
20230727,144700,4111086840,15400,15410,15410,15380,1350
20230727,144600,4090305980,15400,15410,15410,15400,216
20230727,144500,4086978950,15400,15400,15400,15400,48
20230727,144400,4086239750,15400,15380,15400,15380,671
20230727,144300,4075919300,15380,15360,15380,15360,648
20230727,144200,4065953200,15380,15350,15380,15350,366
20230727,144100,4060333280,15350,15320,15350,15320,785
20230727,144000,4048285900,15330,15330,15330,15310,512
20230727,143900,4040438240,15350,15350,15350,15350,1758
20230727,143800,4013452940,15350,15280,15350,15280,311
20230727,143700,4008699950,15300,15310,15310,15300,1764
20230727,143600,3981709310,15380,15320,15380,15300,476
20230727,143500,3974418690,15330,15370,15370,15330,3190
20230727,143400,3925425280,15370,15410,15410,15370,8148
20230727,143300,3800050770,15410,15440,15440,15410,1558
20230727,143200,3776022470,15440,15460,15460,15440,342
20230727,143100,3770740390,15450,15460,15460,15450,140
20230727,143000,3768577330,15460,15480,15480,15460,4230
20230727,142900,3703126340,15490,15500,15500,15490,708
20230727,142800,3692159370,15490,15490,15490,15490,14
20230727,142700,3691942510,15480,15480,15480,15480,1429
20230727,142600,3669821590,15480,15490,15490,15480,676
20230727,142500,3659356970,15480,15480,15480,15470,125
20230727,142400,3657422370,15480,15480,15480,15470,402
20230727,142300,3651201730,15470,15470,15470,15470,8
20230727,142200,3651077970,15500,15490,15500,15470,1285
20230727,142100,3631198110,15500,15510,15510,15500,261
20230727,142000,3627150510,15510,15510,15510,15500,153
20230727,141900,3624778080,15500,15500,15510,15500,263
20230727,141800,3620701080,15520,15520,15520,15510,250
20230727,141700,3616821830,15420,15450,15520,15420,162
20230727,141600,3614317650,15520,15450,15520,15450,143
20230727,141500,3612106130,15400,15480,15480,15380,6810
20230727,141400,3507192420,15590,15470,15590,15470,254
20230727,141300,3503262480,15600,15470,15600,15450,259
20230727,141200,3499256320,15470,15500,15500,15470,319
20230727,141100,3494315070,15500,15580,15580,15500,3493
20230727,141000,3440070720,15600,15600,15600,15570,3382
20230727,140900,3387315120,15610,15670,15670,15610,168
20230727,140800,3384692580,15610,15610,15610,15610,200
20230727,140700,3381570580,15670,15670,15670,15670,7
20230727,140600,3381460890,15680,15650,15690,15610,3801
20230727,140500,3322101120,15680,15680,15680,15680,12
20230727,140400,3321912960,15680,15680,15680,15680,10
20230727,140300,3321756160,15680,15690,15690,15680,58
20230727,140200,3320846700,15690,15690,15690,15690,125
20230727,140100,3318885450,15690,15650,15690,15650,599
20230727,140000,3309487690,15630,15630,15630,15630,130
20230727,135900,3307455790,15630,15630,15630,15630,236
20230727,135800,3303767110,15630,15630,15630,15630,65
20230727,135700,3302751160,15660,15660,15660,15660,12
20230727,135600,3302563240,15660,15630,15660,15630,155
20230727,135500,3300140020,15630,15640,15640,15630,180
20230727,135400,3297326570,15640,15630,15640,15630,211
20230727,135300,3294028620,15620,15610,15620,15610,121
20230727,135200,3292138620,15600,15610,15620,15600,1268
20230727,135100,3272345320,15610,15630,15630,15610,880
20230727,135000,3258604610,15630,15660,15660,15630,370
20230727,134900,3252821450,15660,15670,15670,15630,36
20230727,134800,3252257940,15620,15610,15620,15610,16
20230727,134700,3252008120,15650,15670,15670,15610,1461
20230727,134600,3229145930,15670,15670,15690,15670,812
20230727,134500,3216417770,15670,15770,15770,15670,1537
20230727,134400,3192317700,15690,15770,15770,15690,803
20230727,134300,3179707520,15770,15770,15770,15770,0
20230727,134200,3179707520,15770,15770,15770,15770,0
20230727,134100,3179707520,15770,15770,15770,15770,0
20230727,134000,3179707520,15770,15710,15770,15690,3631
20230727,133900,3122700620,15780,15780,15780,15780,4
20230727,133800,3122637500,15790,15760,15790,15760,243
20230727,133700,3118806540,15790,15700,15790,15700,346
20230727,133600,3113363470,15700,15690,15700,15690,197
20230727,133500,3110271450,15690,15700,15700,15690,3339
20230727,133400,3057852030,15700,15740,15740,15700,410
20230727,133300,3051414990,15700,15700,15700,15700,30
20230727,133200,3050943990,15690,15700,15700,15690,3175
20230727,133100,3001127000,15680,15790,15790,15680,2056
20230727,133000,2968841340,15790,15750,15790,15750,45
20230727,132900,2968131130,15750,15690,15750,15690,400
20230727,132800,2961839660,15690,15740,15740,15690,1678
20230727,132700,2935479070,15740,15740,15740,15740,39
20230727,132600,2934865210,15740,15730,15740,15730,159
20230727,132500,2932364090,15700,15730,15730,15700,51
20230727,132400,2931561890,15690,15700,15700,15690,137
20230727,132300,2929411370,15700,15710,15710,15700,128
20230727,132200,2927401750,15700,15700,15700,15700,509
20230727,132100,2919410450,15700,15740,15810,15700,5214
20230727,132000,2837499150,15740,15770,15770,15740,696
20230727,131900,2826537970,15770,15810,15810,15770,41
20230727,131800,2825891000,15810,15810,15810,15810,25
20230727,131700,2825495750,15810,15810,15810,15810,2
20230727,131600,2825464130,15820,15820,15820,15820,2
20230727,131500,2825432490,15830,15750,15830,15750,27
20230727,131400,2825006810,15750,15820,15820,15750,232
20230727,131300,2821352670,15820,15820,15820,15820,4
20230727,131200,2821289390,15820,15820,15820,15820,130
20230727,131100,2819232790,15830,15830,15830,15830,1
20230727,131000,2819216960,15730,15810,15830,15730,181
20230727,130900,2816367140,15810,15810,15810,15810,34
20230727,130800,2815829600,15810,15720,15810,15720,246
20230727,130700,2811961490,15720,15760,15770,15720,1492
20230727,130600,2788476050,15780,15790,15790,15780,23
20230727,130500,2788113080,15840,15840,15840,15840,0
20230727,130400,2788113080,15840,15780,15840,15740,668
20230727,130300,2777582150,15780,15780,15780,15780,45
20230727,130200,2776872050,15840,15780,15840,15770,56
20230727,130100,2775988630,15770,15770,15770,15770,290
20230727,130000,2771415330,15760,15760,15760,15760,21
20230727,125900,2771084370,15760,15750,15760,15750,30
20230727,125800,2770611580,15750,15750,15750,15750,2
20230727,125700,2770580080,15730,15740,15750,15730,483
20230727,125600,2762977200,15740,15750,15750,15740,257
20230727,125500,2758930640,15750,15770,15770,15750,392
20230727,125400,2752753400,15760,15770,15770,15760,19
20230727,125300,2752453870,15770,15770,15770,15770,2002
20230727,125200,2720882330,15750,15800,15800,15750,3296
20230727,125100,2668877980,15800,15800,15800,15800,127
20230727,125000,2666871380,15800,15800,15800,15800,362
20230727,124900,2661151780,15850,15810,15850,15800,117
20230727,124800,2659302610,15800,15800,15800,15800,0
20230727,124700,2659302610,15800,15800,15800,15800,986
20230727,124600,2643723810,15790,15800,15800,15790,53
20230727,124500,2642886440,15850,15840,15850,15840,72
20230727,124400,2641745940,15840,15840,15840,15840,4
20230727,124300,2641682580,15840,15840,15840,15840,221
20230727,124200,2638181940,15840,15840,15840,15840,0
20230727,124100,2638181940,15840,15840,15860,15840,1533
20230727,124000,2613882800,15850,15820,15850,15820,7
20230727,123900,2613772000,15770,15800,15810,15770,1000
20230727,123800,2597970580,15770,15770,15770,15770,150
20230727,123700,2595605080,15800,15800,15800,15800,200
20230727,123600,2592445080,15800,15810,15810,15800,11
20230727,123500,2592271270,15810,15800,15810,15800,611
20230727,123400,2582611960,15810,15800,15810,15800,240
20230727,123300,2578819460,15810,15810,15810,15800,1959
20230727,123200,2547866580,15810,15800,15810,15800,226
20230727,123100,2544295620,15800,15750,15800,15730,4219
20230727,123000,2477878430,15740,15750,15750,15740,454
20230727,122900,2470730010,15760,15770,15770,15760,147
20230727,122800,2468413270,15760,15760,15760,15760,5
20230727,122700,2468334470,15740,15740,15740,15740,0
20230727,122600,2468334470,15740,15760,15760,15730,1410
20230727,122500,2446139220,15800,15800,15800,15800,288
20230727,122400,2441588820,15800,15770,15810,15750,390
20230727,122300,2435440310,15770,15770,15770,15750,140
20230727,122200,2433233050,15770,15770,15770,15770,15
20230727,122100,2432996500,15800,15790,15800,15750,654
20230727,122000,2422680010,15790,15790,15790,15790,3
20230727,121900,2422632640,15790,15790,15790,15770,610
20230727,121800,2413004670,15790,15850,15850,15780,4498
20230727,121700,2341893080,15830,15850,15850,15830,1188
20230727,121600,2323086340,15850,15840,15850,15840,91
20230727,121500,2321644700,15840,15850,15850,15840,1054
20230727,121400,2304943690,15860,15880,15880,15850,2881
20230727,121300,2259217640,15890,15900,15900,15880,117
20230727,121200,2257358180,15900,15900,15900,15900,50
20230727,121100,2256563180,15900,15920,15920,15890,1590
20230727,121000,2231282160,15920,15920,15920,15910,173
20230727,120900,2228528070,15920,15960,15960,15910,1648
20230727,120800,2202298630,16000,16000,16000,16000,1
20230727,120700,2202282630,16000,16000,16000,16000,1
20230727,120600,2202266630,15920,16020,16020,15920,263
20230727,120500,2198075970,15930,15970,15970,15930,300
20230727,120400,2193296580,15940,15960,15960,15940,180
20230727,120300,2190427360,15950,15950,15950,15950,0
20230727,120200,2190427360,15950,15950,15950,15950,287
20230727,120100,2185849710,15940,15950,15950,15940,1124
20230727,120000,2167930180,15960,16000,16000,15960,554
20230727,115900,2159082310,15990,16000,16000,15990,9
20230727,115800,2158938320,16000,16010,16010,16000,1086
20230727,115700,2141557740,16010,16060,16060,16010,175
20230727,115600,2138749680,16070,16120,16120,16070,282
20230727,115500,2134213650,16130,16130,16130,16130,40
20230727,115400,2133568450,16130,16130,16130,16110,617
20230727,115300,2123616470,16130,16130,16130,16130,20
20230727,115200,2123293870,16130,16130,16130,16130,0
20230727,115100,2123293870,16130,16130,16130,16130,355
20230727,115000,2117567720,16130,16140,16140,16130,60
20230727,114900,2116599700,16140,16190,16200,16140,1497
20230727,114800,2092349190,16160,16190,16200,16160,124
20230727,114700,2090340770,16200,16190,16200,16190,129
20230727,114600,2088251420,16210,16170,16210,16170,5092
20230727,114500,2005910440,16170,16070,16170,16070,322
20230727,114400,2000727320,16040,16040,16160,16010,4068
20230727,114300,1935243630,16010,16050,16050,16010,125
20230727,114200,1933242270,16050,16050,16060,16050,297
20230727,114100,1928474910,16050,16050,16050,16050,25
20230727,114000,1928073660,16060,15960,16060,15960,4633
20230727,113900,1853885990,15960,15960,15960,15960,95
20230727,113800,1852369790,15960,15960,15960,15960,382
20230727,113700,1846273070,15960,15940,15960,15940,15
20230727,113600,1846033790,15950,15940,15950,15940,120
20230727,113500,1844120980,15940,15950,15960,15940,326
20230727,113400,1838921390,15950,15960,15960,15950,2
20230727,113300,1838889480,15970,15900,15970,15880,2190
20230727,113200,1804102480,15910,15970,15970,15910,30
20230727,113100,1803625060,15970,15940,15970,15940,334
20230727,113000,1798301010,15940,15950,15950,15940,41
20230727,112900,1797647170,15970,15900,15970,15900,101
20230727,112800,1796041200,15900,15900,15900,15890,45
20230727,112700,1795325920,15900,15940,15960,15890,1515
20230727,112600,1771218950,15960,15960,15960,15960,200
20230727,112500,1768026950,15940,15960,15960,15940,98
20230727,112400,1766463980,15960,15960,15960,15960,12
20230727,112300,1766272460,15960,15950,15960,15950,19
20230727,112200,1765969340,15940,15940,15940,15940,0
20230727,112100,1765969340,15940,15930,15940,15930,270
20230727,112000,1761667860,15930,15930,15930,15930,27
20230727,111900,1761237750,15890,15900,15900,15890,419
20230727,111800,1754576990,15930,15930,15930,15930,101
20230727,111700,1752968060,15930,15930,15930,15930,112
20230727,111600,1751183900,15880,15880,15880,15880,503
20230727,111500,1743196260,15880,15930,15930,15880,20
20230727,111400,1742878510,15930,15990,15990,15870,1048
20230727,111300,1726211740,15930,16000,16000,15930,937
20230727,111200,1711246900,16000,16000,16000,16000,62
20230727,111100,1710254900,16000,16010,16010,15960,1102
20230727,111000,1692644010,16000,16020,16060,16000,694
20230727,110900,1681522760,16000,16030,16030,16000,222
20230727,110800,1677967230,16030,16020,16030,16020,275
20230727,110700,1673559970,16030,16040,16060,16030,83
20230727,110600,1672229060,16030,16030,16040,16030,296
20230727,110500,1667484170,16080,16090,16090,16080,61
20230727,110400,1666503180,16090,16140,16140,16090,78
20230727,110300,1665247350,15950,15990,16140,15950,3009
20230727,110200,1617111000,15990,15940,15990,15940,207
20230727,110100,1613803220,15940,15880,15940,15870,92
20230727,110000,1612342120,15870,15920,15930,15870,707
20230727,105900,1601099870,15930,15930,15930,15930,50
20230727,105800,1600303370,15930,15940,15940,15930,148
20230727,105700,1597944750,15940,15940,15940,15920,90
20230727,105600,1596510170,15940,15940,15940,15940,14
20230727,105500,1596287010,15940,15940,15940,15940,244
20230727,105400,1592397650,15900,15910,15910,15900,114
20230727,105300,1590584810,15940,15910,15940,15910,3
20230727,105200,1590537020,15940,15950,15950,15910,352
20230727,105100,1584928100,15950,15980,15980,15950,7
20230727,105000,1584816390,15980,15960,15990,15950,33
20230727,104900,1584289050,15970,16000,16000,15970,378
20230727,104800,1578244560,16000,16000,16000,15970,114
20230727,104700,1576421570,15970,15970,16000,15970,470
20230727,104600,1568907020,15960,15920,15960,15920,115
20230727,104500,1567074710,15920,15910,15920,15910,461
20230727,104400,1559736590,15910,15870,15910,15870,375
20230727,104300,1553785180,15870,15890,15890,15870,53
20230727,104200,1552943940,15890,15880,15920,15880,1430
20230727,104100,1530206820,15880,15880,15880,15880,99
20230727,104000,1528634700,15880,15880,15880,15880,27
20230727,103900,1528205940,15890,15900,15900,15890,178
20230727,103800,1525376340,15900,15870,15900,15870,2308
20230727,103700,1488725270,15880,15870,15880,15870,90
20230727,103600,1487296880,15870,15870,15880,15870,110
20230727,103500,1485551080,15860,15860,15860,15850,248
20230727,103400,1481619820,15880,15890,15890,15880,76
20230727,103300,1480412780,15900,15900,15900,15900,8
20230727,103200,1480285580,15810,15800,15900,15800,2426
20230727,103100,1441766980,15800,15770,15870,15770,10869
20230727,103000,1269853930,15770,15770,15770,15770,6
20230727,102900,1269759310,15760,15770,15770,15760,105
20230727,102800,1268103760,15770,15780,15790,15770,1207
20230727,102700,1249056570,15780,15780,15780,15750,557
20230727,102600,1240272980,15780,15770,15780,15770,513
20230727,102500,1232178960,15770,15770,15770,15770,304
20230727,102400,1227384880,15770,15770,15770,15760,720
20230727,102300,1216037490,15780,15780,15780,15780,323
20230727,102200,1210940550,15790,15740,15790,15740,111
20230727,102100,1209190910,15740,15790,15790,15740,4573
20230727,102000,1137070120,15790,15800,15800,15780,2001
20230727,101900,1105482500,15800,15820,15820,15800,214
20230727,101800,1102098020,15800,15800,15820,15800,1846
20230727,101700,1072904660,15800,15790,15820,15790,125
20230727,101600,1070927230,15790,15800,15840,15790,763
20230727,101500,1058874830,15840,15800,15840,15790,202
20230727,101400,1055684930,15790,15840,15840,15790,2280
20230727,101300,1019661970,15800,15820,15840,15800,667
20230727,101200,1009117820,15830,15840,15840,15820,456
20230727,101100,1001899430,15840,15840,15840,15840,0
20230727,101000,1001899430,15840,15850,15850,15840,144
20230727,100900,999617520,15850,15870,15870,15850,95
20230727,100800,998111750,15870,15870,15870,15870,210
20230727,100700,994779050,15870,15870,15870,15870,96
20230727,100600,993255530,15850,15890,15890,15850,110
20230727,100500,991510860,15880,15850,15890,15850,511
20230727,100400,983394180,15850,15880,15880,15850,57
20230727,100300,982490640,15890,15830,15890,15830,207
20230727,100200,979212730,15830,15840,15840,15830,669
20230727,100100,968621800,15840,15830,15840,15830,160
20230727,100000,966088980,15830,15800,15830,15800,693
20230727,095900,955136790,15840,15810,15840,15810,175
20230727,095800,952367790,15840,15800,15840,15790,785
20230727,095700,939965190,15800,15750,15800,15750,1459
20230727,095600,916973320,15750,15750,15750,15730,647
20230727,095500,906787740,15750,15750,15750,15730,165
20230727,095400,904189410,15750,15770,15770,15750,712
20230727,095300,892969830,15770,15800,15800,15770,208
20230727,095200,889688260,15800,15800,15800,15760,436
20230727,095100,882807080,15800,15860,15860,15790,6229
20230727,095000,784256910,15860,15860,15890,15850,589
20230727,094900,774912100,15860,15860,15900,15850,1328
20230727,094800,753845540,15850,15880,15880,15850,1416
20230727,094700,731385620,15870,15900,15900,15870,696
20230727,094600,720337910,15900,15890,15900,15880,736
20230727,094500,708648270,15870,15880,15880,15870,900
20230727,094400,694365040,15880,15870,15890,15870,120
20230727,094300,692459890,15870,15870,15870,15870,384
20230727,094200,686365810,15880,15950,15960,15880,3808
20230727,094100,625760190,15960,15960,15960,15950,686
20230727,094000,614815560,15960,15960,15960,15960,175
20230727,093900,612022560,15960,15950,15980,15950,171
20230727,093800,609294520,15950,15980,15980,15950,988
20230727,093700,593516690,15990,15990,15990,15980,338
20230727,093600,588113100,15990,15990,16020,15990,121
20230727,093500,586178280,16000,16000,16010,16000,2006
20230727,093400,554078950,16000,16030,16030,16000,670
20230727,093300,543358360,16030,16030,16030,16000,751
20230727,093200,531332100,16030,16050,16050,15980,468
20230727,093100,523847010,16050,16000,16050,15980,2404
20230727,093000,485382310,16010,16050,16050,16000,107
20230727,092900,483669240,16000,16060,16060,16000,1002
20230727,092800,467637050,16000,16000,16060,16000,237
20230727,092700,463844700,16000,15960,16000,15940,1917
20230727,092600,433213720,15960,16050,16050,15960,1954
20230727,092500,401959540,16030,16070,16070,16020,135
20230727,092400,399790500,16070,16100,16100,16070,175
20230727,092300,396973060,16100,16140,16140,16100,291
20230727,092200,392287880,16140,16140,16140,16140,18
20230727,092100,391997360,15980,15980,16150,15970,776
20230727,092000,379585380,15960,15970,15980,15940,915
20230727,091900,364989710,15960,15940,16000,15940,161
20230727,091800,362419800,16000,16030,16030,15980,136
20230727,091700,360244610,16030,16090,16090,15990,4242
20230727,091600,292346760,16040,16060,16090,16040,1602
20230727,091500,266634060,16060,16080,16100,16060,1184
20230727,091400,247606770,16060,16090,16090,16060,592
20230727,091300,238096720,16080,16100,16100,16080,524
20230727,091200,229660780,16100,16180,16180,16100,123
20230727,091100,227679670,16100,16180,16180,16100,415
20230727,091000,220993840,16180,16050,16180,16050,1740
20230727,090900,192950920,16050,16140,16140,16000,1581
20230727,090800,167624850,16140,16150,16150,16030,375
20230727,090700,161596510,16150,15990,16150,15940,574
20230727,090600,152408980,16030,16010,16030,15920,1038
20230727,090500,135804290,16010,16020,16030,16010,241
20230727,090400,131944900,16010,15990,16180,15880,2360
20230727,090300,94190750,15990,16180,16180,15800,942
20230727,090200,79075670,16180,16450,16450,16180,1070
20230727,090100,61610060,16450,16370,16460,16300,874
20230727,090000,47245680,16370,16460,16460,16360,2754