stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,194600,14491068960,13590,13590,13590,13590,26251
20230727,194500,14491068960,13590,13590,13590,13590,0
20230727,194400,14491068960,13590,13590,13590,13590,0
20230727,194300,14491068960,13590,13590,13590,13590,0
20230727,194200,14491068960,13590,13590,13590,13590,0
20230727,194100,14491068960,13590,13590,13590,13590,0
20230727,194000,14491068960,13590,13590,13590,13590,0
20230727,193900,14491068960,13590,13590,13590,13590,0
20230727,193800,14491068960,13590,13590,13590,13590,0
20230727,193700,14491068960,13590,13590,13590,13590,0
20230727,193600,14491068960,13590,13590,13590,13590,0
20230727,193500,14491068960,13590,13590,13590,13590,0
20230727,193400,14491068960,13590,13590,13590,13590,0
20230727,193300,14491068960,13590,13590,13590,13590,0
20230727,193200,14491068960,13590,13590,13590,13590,0
20230727,193100,14491068960,13590,13590,13590,13590,0
20230727,193000,14491068960,13590,13590,13590,13590,0
20230727,192900,14491068960,13590,13590,13590,13590,0
20230727,192800,14491068960,13590,13590,13590,13590,0
20230727,192700,14491068960,13590,13590,13590,13590,0
20230727,192600,14491068960,13590,13590,13590,13590,0
20230727,192500,14491068960,13590,13590,13590,13590,0
20230727,192400,14491068960,13590,13590,13590,13590,0
20230727,192300,14491068960,13590,13590,13590,13590,0
20230727,192200,14491068960,13590,13590,13590,13590,0
20230727,192100,14491068960,13590,13590,13590,13590,0
20230727,192000,14491068960,13590,13590,13590,13590,0
20230727,191900,14491068960,13590,13590,13590,13590,0
20230727,191800,14491068960,13590,13590,13590,13590,0
20230727,191700,14491068960,13590,13590,13590,13590,0
20230727,191600,14491068960,13590,13590,13590,13590,26251
20230727,191500,14491068960,13590,13590,13590,13590,0
20230727,191400,14491068960,13590,13590,13590,13590,0
20230727,191300,14491068960,13590,13590,13590,13590,0
20230727,191200,14491068960,13590,13590,13590,13590,0
20230727,191100,14491068960,13590,13590,13590,13590,0
20230727,191000,14491068960,13590,13590,13590,13590,0
20230727,190900,14491068960,13590,13590,13590,13590,0
20230727,190800,14491068960,13590,13590,13590,13590,0
20230727,190700,14491068960,13590,13590,13590,13590,0
20230727,190600,14491068960,13590,13590,13590,13590,0
20230727,190500,14491068960,13590,13590,13590,13590,0
20230727,190400,14491068960,13590,13590,13590,13590,0
20230727,190300,14491068960,13590,13590,13590,13590,0
20230727,190200,14491068960,13590,13590,13590,13590,0
20230727,190100,14491068960,13590,13590,13590,13590,0
20230727,190000,14491068960,13590,13590,13590,13590,0
20230727,185900,14491068960,13590,13590,13590,13590,0
20230727,185800,14491068960,13590,13590,13590,13590,0
20230727,185700,14491068960,13590,13590,13590,13590,0
20230727,185600,14491068960,13590,13590,13590,13590,0
20230727,185500,14491068960,13590,13590,13590,13590,0
20230727,185400,14491068960,13590,13590,13590,13590,0
20230727,185300,14491068960,13590,13590,13590,13590,0
20230727,185200,14491068960,13590,13590,13590,13590,0
20230727,185100,14491068960,13590,13590,13590,13590,0
20230727,185000,14491068960,13590,13590,13590,13590,0
20230727,184900,14491068960,13590,13590,13590,13590,0
20230727,184800,14491068960,13590,13590,13590,13590,0
20230727,184700,14491068960,13590,13590,13590,13590,0
20230727,184600,14491068960,13590,13590,13590,13590,26251
20230727,184500,14491068960,13590,13590,13590,13590,0
20230727,184400,14491068960,13590,13590,13590,13590,0
20230727,184300,14491068960,13590,13590,13590,13590,0
20230727,184200,14491068960,13590,13590,13590,13590,0
20230727,184100,14491068960,13590,13590,13590,13590,0
20230727,184000,14491068960,13590,13590,13590,13590,0
20230727,183900,14491068960,13590,13590,13590,13590,0
20230727,183800,14491068960,13590,13590,13590,13590,0
20230727,183700,14491068960,13590,13590,13590,13590,0
20230727,183600,14491068960,13590,13590,13590,13590,0
20230727,183500,14491068960,13590,13590,13590,13590,0
20230727,183400,14491068960,13590,13590,13590,13590,0
20230727,183300,14491068960,13590,13590,13590,13590,0
20230727,183200,14491068960,13590,13590,13590,13590,0
20230727,183100,14491068960,13590,13590,13590,13590,0
20230727,183000,14491068960,13590,13590,13590,13590,0
20230727,182900,14491068960,13590,13590,13590,13590,0
20230727,182800,14491068960,13590,13590,13590,13590,0
20230727,182700,14491068960,13590,13590,13590,13590,0
20230727,182600,14491068960,13590,13590,13590,13590,0
20230727,182500,14491068960,13590,13590,13590,13590,0
20230727,182400,14491068960,13590,13590,13590,13590,0
20230727,182300,14491068960,13590,13590,13590,13590,0
20230727,182200,14491068960,13590,13590,13590,13590,0
20230727,182100,14491068960,13590,13590,13590,13590,0
20230727,182000,14491068960,13590,13590,13590,13590,0
20230727,181900,14491068960,13590,13590,13590,13590,0
20230727,181800,14491068960,13590,13590,13590,13590,0
20230727,181700,14491068960,13590,13590,13590,13590,0
20230727,181600,14491068960,13590,13590,13590,13590,26251
20230727,181500,14491068960,13590,13590,13590,13590,0
20230727,181400,14491068960,13590,13590,13590,13590,0
20230727,181300,14491068960,13590,13590,13590,13590,0
20230727,181200,14491068960,13590,13590,13590,13590,0
20230727,181100,14491068960,13590,13590,13590,13590,0
20230727,181000,14491068960,13590,13590,13590,13590,0
20230727,180900,14491068960,13590,13590,13590,13590,0
20230727,180800,14491068960,13590,13590,13590,13590,0
20230727,180700,14491068960,13590,13590,13590,13590,0
20230727,180600,14491068960,13590,13590,13590,13590,0
20230727,180500,14491068960,13590,13590,13590,13590,0
20230727,180400,14491068960,13590,13590,13590,13590,0
20230727,180300,14491068960,13590,13590,13590,13590,0
20230727,180200,14491068960,13590,13590,13590,13590,0
20230727,180100,14491068960,13590,13590,13590,13590,0
20230727,180000,14491068960,13590,13590,13590,13590,0
20230727,175900,14491068960,13590,13590,13590,13590,0
20230727,175800,14491068960,13590,13590,13590,13590,0
20230727,175700,14491068960,13590,13590,13590,13590,0
20230727,175600,14491068960,13590,13590,13590,13590,0
20230727,175500,14491068960,13590,13590,13590,13590,0
20230727,175400,14491068960,13590,13590,13590,13590,0
20230727,175300,14491068960,13590,13590,13590,13590,0
20230727,175200,14491068960,13590,13590,13590,13590,0
20230727,175100,14491068960,13590,13590,13590,13590,0
20230727,175000,14491068960,13590,13590,13590,13590,0
20230727,174900,14491068960,13590,13590,13590,13590,0
20230727,174800,14491068960,13590,13590,13590,13590,0
20230727,174700,14491068960,13590,13590,13590,13590,0
20230727,174600,14491068960,13590,13590,13590,13590,26251
20230727,174500,14491068960,13590,13590,13590,13590,0
20230727,174400,14491068960,13590,13590,13590,13590,0
20230727,174300,14491068960,13590,13590,13590,13590,0
20230727,174200,14491068960,13590,13590,13590,13590,0
20230727,174100,14491068960,13590,13590,13590,13590,0
20230727,174000,14491068960,13590,13590,13590,13590,0
20230727,173900,14491068960,13590,13590,13590,13590,0
20230727,173800,14491068960,13590,13590,13590,13590,0
20230727,173700,14491068960,13590,13590,13590,13590,0
20230727,173600,14491068960,13590,13590,13590,13590,0
20230727,173500,14491068960,13590,13590,13590,13590,0
20230727,173400,14491068960,13590,13590,13590,13590,0
20230727,173300,14491068960,13590,13590,13590,13590,0
20230727,173200,14491068960,13590,13590,13590,13590,0
20230727,173100,14491068960,13590,13590,13590,13590,0
20230727,173000,14491068960,13590,13590,13590,13590,0
20230727,172900,14491068960,13590,13590,13590,13590,0
20230727,172800,14491068960,13590,13590,13590,13590,0
20230727,172700,14491068960,13590,13590,13590,13590,0
20230727,172600,14491068960,13590,13590,13590,13590,0
20230727,172500,14491068960,13590,13590,13590,13590,0
20230727,172400,14491068960,13590,13590,13590,13590,0
20230727,172300,14491068960,13590,13590,13590,13590,0
20230727,172200,14491068960,13590,13590,13590,13590,0
20230727,172100,14491068960,13590,13590,13590,13590,0
20230727,172000,14491068960,13590,13590,13590,13590,0
20230727,171900,14491068960,13590,13590,13590,13590,0
20230727,171800,14491068960,13590,13590,13590,13590,0
20230727,171700,14491068960,13590,13590,13590,13590,0
20230727,171600,14491068960,13590,13590,13590,13590,26251
20230727,171500,14491068960,13590,13590,13590,13590,0
20230727,171400,14491068960,13590,13590,13590,13590,0
20230727,171300,14491068960,13590,13590,13590,13590,0
20230727,171200,14491068960,13590,13590,13590,13590,0
20230727,171100,14491068960,13590,13590,13590,13590,0
20230727,171000,14491068960,13590,13590,13590,13590,0
20230727,170900,14491068960,13590,13590,13590,13590,0
20230727,170800,14491068960,13590,13590,13590,13590,0
20230727,170700,14491068960,13590,13590,13590,13590,0
20230727,170600,14491068960,13590,13590,13590,13590,0
20230727,170500,14491068960,13590,13590,13590,13590,0
20230727,170400,14491068960,13590,13590,13590,13590,0
20230727,170300,14491068960,13590,13590,13590,13590,0
20230727,170200,14491068960,13590,13590,13590,13590,0
20230727,170100,14491068960,13590,13590,13590,13590,0
20230727,170000,14491068960,13590,13590,13590,13590,0
20230727,165900,14491068960,13590,13590,13590,13590,0
20230727,165800,14491068960,13590,13590,13590,13590,0
20230727,165700,14491068960,13590,13590,13590,13590,0
20230727,165600,14491068960,13590,13590,13590,13590,0
20230727,165500,14491068960,13590,13590,13590,13590,0
20230727,165400,14491068960,13590,13590,13590,13590,0
20230727,165300,14491068960,13590,13590,13590,13590,0
20230727,165200,14491068960,13590,13590,13590,13590,0
20230727,165100,14491068960,13590,13590,13590,13590,0
20230727,165000,14491068960,13590,13590,13590,13590,0
20230727,164900,14491068960,13590,13590,13590,13590,0
20230727,164800,14491068960,13590,13590,13590,13590,0
20230727,164700,14491068960,13590,13590,13590,13590,0
20230727,164600,14491068960,13590,13590,13590,13590,26251
20230727,164500,14491068960,13590,13590,13590,13590,0
20230727,164400,14491068960,13590,13590,13590,13590,0
20230727,164300,14491068960,13590,13590,13590,13590,0
20230727,164200,14491068960,13590,13590,13590,13590,0
20230727,164100,14491068960,13590,13590,13590,13590,0
20230727,164000,14491068960,13590,13590,13590,13590,0
20230727,163900,14491068960,13590,13590,13590,13590,0
20230727,163800,14491068960,13590,13590,13590,13590,0
20230727,163700,14491068960,13590,13590,13590,13590,0
20230727,163600,14491068960,13590,13590,13590,13590,0
20230727,163500,14491068960,13590,13590,13590,13590,0
20230727,163400,14491068960,13590,13590,13590,13590,0
20230727,163300,14491068960,13590,13590,13590,13590,0
20230727,163200,14491068960,13590,13590,13590,13590,0
20230727,163100,14491068960,13590,13590,13590,13590,0
20230727,163000,14491068960,13590,13590,13590,13590,0
20230727,162900,14491068960,13590,13590,13590,13590,0
20230727,162800,14491068960,13590,13590,13590,13590,0
20230727,162700,14491068960,13590,13590,13590,13590,0
20230727,162600,14491068960,13590,13590,13590,13590,0
20230727,162500,14491068960,13590,13590,13590,13590,0
20230727,162400,14491068960,13590,13590,13590,13590,0
20230727,162300,14491068960,13590,13590,13590,13590,0
20230727,162200,14491068960,13590,13590,13590,13590,0
20230727,162100,14491068960,13590,13590,13590,13590,0
20230727,162000,14491068960,13590,13590,13590,13590,0
20230727,161900,14491068960,13590,13590,13590,13590,0
20230727,161800,14491068960,13590,13590,13590,13590,0
20230727,161700,14491068960,13590,13590,13590,13590,0
20230727,161600,14491068960,13590,13590,13590,13590,26251
20230727,161500,14491068960,13590,13590,13590,13590,0
20230727,161400,14491068960,13590,13590,13590,13590,0
20230727,161300,14491068960,13590,13590,13590,13590,0
20230727,161200,14491068960,13590,13590,13590,13590,0
20230727,161100,14491068960,13590,13590,13590,13590,0
20230727,161000,14491068960,13590,13590,13590,13590,0
20230727,160900,14491068960,13590,13590,13590,13590,0
20230727,160800,14491068960,13590,13590,13590,13590,0
20230727,160700,14491068960,13590,13590,13590,13590,0
20230727,160600,14491068960,13590,13590,13590,13590,0
20230727,160500,14491068960,13590,13590,13590,13590,0
20230727,160400,14491068960,13590,13590,13590,13590,0
20230727,160300,14491068960,13590,13590,13590,13590,0
20230727,160200,14491068960,13590,13590,13590,13590,0
20230727,160100,14491068960,13590,13590,13590,13590,0
20230727,160000,14491068960,13590,13590,13590,13590,0
20230727,155900,14491068960,13590,13590,13590,13590,0
20230727,155800,14491068960,13590,13590,13590,13590,0
20230727,155700,14491068960,13590,13590,13590,13590,0
20230727,155600,14491068960,13590,13590,13590,13590,0
20230727,155500,14491068960,13590,13590,13590,13590,0
20230727,155400,14491068960,13590,13590,13590,13590,0
20230727,155300,14491068960,13590,13590,13590,13590,0
20230727,155200,14491068960,13590,13590,13590,13590,0
20230727,155100,14491068960,13590,13590,13590,13590,0
20230727,155000,14491068960,13590,13590,13590,13590,0
20230727,154900,14491068960,13590,13590,13590,13590,0
20230727,154800,14491068960,13590,13590,13590,13590,0
20230727,154700,14491068960,13590,13590,13590,13590,0
20230727,154600,14491068960,13590,13590,13590,13590,26251
20230727,154500,14491068960,13590,13590,13590,13590,0
20230727,154400,14491068960,13590,13590,13590,13590,0
20230727,154300,14491068960,13590,13590,13590,13590,0
20230727,154200,14491068960,13590,13590,13590,13590,0
20230727,154100,14491068960,13590,13590,13590,13590,0
20230727,154000,14491068960,13590,13590,13590,13590,0
20230727,153900,14491068960,13590,13590,13590,13590,0
20230727,153800,14491068960,13590,13590,13590,13590,0
20230727,153700,14491068960,13590,13590,13590,13590,0
20230727,153600,14491068960,13590,13590,13590,13590,0
20230727,153500,14491068960,13590,13590,13590,13590,0
20230727,153400,14491068960,13590,13590,13590,13590,0
20230727,153300,14491068960,13590,13590,13590,13590,0
20230727,153200,14491068960,13590,13590,13590,13590,0
20230727,153100,14491068960,13590,13590,13590,13590,0
20230727,153000,14491068960,13590,13590,13590,13590,26251
20230727,152900,14134317870,13590,13590,13590,13590,0
20230727,152800,14134317870,13590,13590,13590,13590,0
20230727,152700,14134317870,13590,13590,13590,13590,0
20230727,152600,14134317870,13590,13590,13590,13590,0
20230727,152500,14134317870,13590,13590,13590,13590,0
20230727,152400,14134317870,13590,13590,13590,13590,0
20230727,152300,14134317870,13590,13590,13590,13590,0
20230727,152200,14134317870,13590,13590,13590,13590,0
20230727,152100,14134317870,13590,13590,13590,13590,0
20230727,152000,14134317870,13590,13590,13590,13590,0
20230727,151900,14134317870,13590,13450,13590,13440,6264
20230727,151800,14049733910,13450,13440,13450,13400,8698
20230727,151700,13932773670,13440,13450,13460,13430,4894
20230727,151600,13866960160,13440,13520,13530,13440,8032
20230727,151500,13758590770,13510,13530,13530,13510,3087
20230727,151400,13716851180,13540,13560,13560,13540,2552
20230727,151300,13682274410,13560,13590,13590,13560,13196
20230727,151200,13503044190,13580,13590,13600,13570,8072
20230727,151100,13393351220,13590,13560,13600,13560,4096
20230727,151000,13337731180,13560,13610,13610,13560,6985
20230727,150900,13242872330,13610,13560,13630,13560,13058
20230727,150800,13065353560,13550,13540,13560,13540,7422
20230727,150700,12964780460,13550,13510,13560,13510,7923
20230727,150600,12857570340,13510,13480,13510,13480,6675
20230727,150500,12767513700,13480,13470,13490,13470,4074
20230727,150400,12712578230,13480,13470,13480,13470,1412
20230727,150300,12693544650,13470,13460,13480,13450,2380
20230727,150200,12661483130,13470,13450,13470,13440,3529
20230727,150100,12613996650,13440,13450,13460,13440,1374
20230727,150000,12595516740,13450,13470,13470,13420,11904
20230727,145900,12435389610,13470,13480,13480,13470,378
20230727,145800,12430294410,13480,13490,13500,13480,1656
20230727,145700,12407945990,13490,13500,13510,13490,1711
20230727,145600,12384848920,13510,13470,13510,13470,7053
20230727,145500,12289757180,13470,13480,13490,13470,1960
20230727,145400,12263343720,13480,13480,13490,13480,4789
20230727,145300,12198770230,13480,13480,13490,13470,1877
20230727,145200,12173468740,13480,13480,13490,13480,1900
20230727,145100,12147856710,13480,13480,13480,13470,2776
20230727,145000,12110440220,13480,13490,13490,13480,1293
20230727,144900,12093005630,13480,13480,13490,13480,2805
20230727,144800,12055174430,13480,13480,13490,13480,2792
20230727,144700,12017524810,13480,13500,13500,13480,2628
20230727,144600,11982072130,13500,13510,13510,13480,1664
20230727,144500,11959621470,13510,13510,13520,13490,1730
20230727,144400,11936249050,13510,13500,13510,13480,4913
20230727,144300,11869938860,13510,13510,13510,13500,1533
20230727,144200,11849229530,13500,13500,13510,13490,1184
20230727,144100,11833243200,13500,13480,13510,13480,6173
20230727,144000,11749954640,13470,13460,13470,13460,784
20230727,143900,11739394170,13460,13470,13470,13440,3792
20230727,143800,11688376900,13460,13480,13480,13460,1638
20230727,143700,11666311690,13470,13460,13480,13460,2894
20230727,143600,11627331020,13460,13470,13470,13450,3962
20230727,143500,11574011480,13470,13480,13480,13450,3520
20230727,143400,11526604140,13480,13450,13480,13450,8363
20230727,143300,11414037970,13460,13480,13490,13450,9290
20230727,143200,11288907350,13480,13480,13490,13470,1481
20230727,143100,11268945560,13470,13470,13490,13470,1186
20230727,143000,11252960330,13480,13490,13490,13470,1319
20230727,142900,11235182810,13480,13470,13510,13460,6779
20230727,142800,11143715010,13470,13430,13470,13430,5468
20230727,142700,11070163160,13430,13440,13440,13430,1218
20230727,142600,11053799020,13430,13450,13450,13430,2279
20230727,142500,11023183440,13450,13440,13450,13420,2683
20230727,142400,10987126420,13430,13420,13430,13410,2272
20230727,142300,10956627890,13410,13420,13430,13410,1488
20230727,142200,10936663280,13430,13420,13430,13420,1121
20230727,142100,10921610200,13420,13420,13440,13420,1751
20230727,142000,10898093750,13420,13400,13430,13400,3219
20230727,141900,10854912020,13400,13400,13400,13380,3541
20230727,141800,10807496530,13400,13380,13400,13370,5289
20230727,141700,10736680210,13380,13370,13380,13370,5557
20230727,141600,10662350050,13370,13330,13370,13330,3480
20230727,141500,10615875390,13340,13350,13350,13330,1612
20230727,141400,10594378320,13340,13340,13350,13340,2175
20230727,141300,10565353390,13340,13330,13350,13320,2455
20230727,141200,10532618270,13330,13320,13330,13310,1455
20230727,141100,10513235900,13320,13350,13350,13310,3212
20230727,141000,10470438030,13340,13320,13360,13320,4719
20230727,140900,10407472580,13320,13290,13350,13290,6947
20230727,140800,10315026260,13290,13270,13290,13260,1401
20230727,140700,10296422870,13270,13250,13270,13230,4822
20230727,140600,10232502990,13250,13230,13250,13220,3537
20230727,140500,10185693930,13240,13240,13240,13230,1488
20230727,140400,10165995900,13230,13230,13240,13230,245
20230727,140300,10162753310,13230,13230,13240,13220,1529
20230727,140200,10142524850,13240,13220,13250,13220,2211
20230727,140100,10113271990,13220,13230,13230,13220,521
20230727,140000,10106381940,13230,13230,13230,13220,422
20230727,135900,10100800900,13230,13230,13230,13210,507
20230727,135800,10094097910,13230,13230,13230,13220,862
20230727,135700,10082701360,13220,13230,13230,13220,1428
20230727,135600,10063811740,13230,13230,13230,13210,625
20230727,135500,10055549090,13220,13210,13220,13210,1263
20230727,135400,10038854580,13210,13210,13220,13210,218
20230727,135300,10035974710,13220,13240,13240,13220,2243
20230727,135200,10006314910,13250,13230,13250,13220,2887
20230727,135100,9968104020,13230,13230,13230,13230,257
20230727,135000,9964703910,13230,13230,13230,13220,762
20230727,134900,9954626520,13230,13220,13230,13220,2314
20230727,134800,9924017240,13220,13230,13230,13220,512
20230727,134700,9917248110,13220,13240,13240,13220,1382
20230727,134600,9898970130,13230,13230,13240,13230,534
20230727,134500,9891905300,13230,13230,13230,13230,1283
20230727,134400,9874931210,13240,13240,13240,13230,1328
20230727,134300,9857355080,13240,13240,13260,13230,1875
20230727,134200,9832530100,13240,13240,13260,13240,374
20230727,134100,9827574520,13240,13270,13270,13240,386
20230727,134000,9822456290,13260,13240,13270,13230,3728
20230727,133900,9773065190,13230,13240,13240,13230,408
20230727,133800,9767664300,13240,13240,13240,13230,658
20230727,133700,9758952600,13240,13200,13240,13200,1321
20230727,133600,9741475900,13200,13210,13240,13200,4196
20230727,133500,9686005530,13200,13200,13210,13200,1129
20230727,133400,9671102720,13190,13210,13210,13190,936
20230727,133300,9658751280,13200,13190,13200,13180,1086
20230727,133200,9644422090,13190,13210,13210,13180,2968
20230727,133100,9605276890,13200,13210,13210,13200,952
20230727,133000,9592709740,13200,13210,13220,13200,695
20230727,132900,9583527910,13210,13210,13210,13210,48
20230727,132800,9582893830,13210,13230,13230,13210,659
20230727,132700,9574180510,13220,13240,13240,13220,1653
20230727,132600,9552317280,13250,13250,13260,13250,4399
20230727,132500,9494026800,13250,13260,13260,13250,785
20230727,132400,9483620450,13270,13270,13270,13260,3315
20230727,132300,9439645600,13280,13280,13280,13270,2054
20230727,132200,9412379030,13280,13290,13290,13280,624
20230727,132100,9404091450,13290,13280,13300,13280,1645
20230727,132000,9382233890,13280,13300,13300,13270,2902
20230727,131900,9343670330,13300,13280,13300,13250,3194
20230727,131800,9301242900,13270,13250,13270,13240,2312
20230727,131700,9270603070,13260,13280,13280,13250,585
20230727,131600,9262838520,13280,13290,13300,13280,768
20230727,131500,9252632830,13290,13310,13310,13290,1578
20230727,131400,9231637480,13320,13290,13320,13280,2530
20230727,131300,9197987290,13290,13260,13290,13250,6103
20230727,131200,9117001610,13260,13230,13260,13220,6305
20230727,131100,9033501300,13240,13230,13240,13230,292
20230727,131000,9029637910,13240,13240,13240,13230,2223
20230727,130900,9000211990,13240,13210,13240,13200,3416
20230727,130800,8955044650,13210,13220,13220,13210,177
20230727,130700,8952705150,13220,13220,13230,13220,844
20230727,130600,8941546630,13220,13230,13230,13220,1749
20230727,130500,8918416870,13240,13220,13240,13220,6326
20230727,130400,8834734850,13220,13170,13220,13170,4017
20230727,130300,8781719950,13180,13170,13180,13170,969
20230727,130200,8768957490,13170,13180,13180,13170,155
20230727,130100,8766915140,13170,13190,13200,13170,429
20230727,130000,8761259080,13200,13210,13210,13200,1319
20230727,125900,8743846770,13200,13160,13200,13130,3576
20230727,125800,8696713380,13180,13180,13180,13130,3275
20230727,125700,8653612490,13170,13190,13190,13170,1939
20230727,125600,8628056570,13190,13180,13190,13180,370
20230727,125500,8623178000,13180,13180,13190,13180,727
20230727,125400,8613590590,13190,13170,13200,13170,2616
20230727,125300,8579101860,13170,13170,13180,13150,3677
20230727,125200,8530698690,13180,13170,13180,13170,1076
20230727,125100,8516526780,13170,13160,13170,13160,1606
20230727,125000,8495380100,13160,13170,13170,13160,302
20230727,124900,8491405730,13170,13160,13170,13160,1618
20230727,124800,8470111250,13160,13170,13170,13160,1476
20230727,124700,8450687070,13170,13170,13180,13170,730
20230727,124600,8441072930,13180,13170,13180,13170,972
20230727,124500,8428268010,13170,13150,13170,13150,1574
20230727,124400,8407559610,13160,13160,13160,13160,296
20230727,124300,8403664250,13140,13150,13160,13130,476
20230727,124200,8397409660,13150,13090,13170,13090,4113
20230727,124100,8343392510,13120,13120,13130,13090,2566
20230727,124000,8309753730,13120,13130,13130,13120,534
20230727,123900,8302746740,13120,13130,13130,13120,695
20230727,123800,8293623070,13140,13140,13140,13140,664
20230727,123700,8284898110,13150,13150,13150,13150,1014
20230727,123600,8271564010,13160,13170,13170,13160,119
20230727,123500,8269997200,13170,13160,13170,13150,1064
20230727,123400,8255994690,13160,13170,13170,13160,532
20230727,123300,8248992330,13170,13210,13220,13170,1804
20230727,123200,8225172350,13210,13220,13230,13210,1918
20230727,123100,8199819980,13230,13140,13230,13130,11311
20230727,123000,8050634470,13140,13080,13140,13080,4621
20230727,122900,7990080350,13090,13070,13090,13070,708
20230727,122800,7980820020,13090,13090,13090,13080,644
20230727,122700,7972390750,13090,13090,13090,13080,1994
20230727,122600,7946300620,13100,13080,13100,13080,779
20230727,122500,7936107030,13090,13090,13100,13080,952
20230727,122400,7923647180,13080,13090,13100,13070,1251
20230727,122300,7907277580,13090,13070,13090,13060,715
20230727,122200,7897928050,13090,13100,13100,13090,481
20230727,122100,7891628380,13110,13060,13110,13060,4104
20230727,122000,7837951160,13060,13050,13060,13050,572
20230727,121900,7830483540,13060,13060,13070,13050,815
20230727,121800,7819839830,13070,13110,13110,13070,1842
20230727,121700,7795723840,13100,13100,13110,13100,298
20230727,121600,7791819960,13100,13120,13120,13100,1444
20230727,121500,7772890600,13120,13140,13150,13120,5783
20230727,121400,7696907070,13140,13140,13150,13140,486
20230727,121300,7690520970,13140,13150,13150,13140,1033
20230727,121200,7676944720,13150,13140,13150,13140,1073
20230727,121100,7662845450,13150,13130,13150,13130,1006
20230727,121000,7649627690,13130,13150,13150,13130,2829
20230727,120900,7612450210,13150,13100,13160,13100,3813
20230727,120800,7562401180,13110,13100,13110,13100,795
20230727,120700,7551980620,13100,13110,13110,13100,217
20230727,120600,7549137890,13100,13100,13110,13100,1060
20230727,120500,7535242820,13110,13100,13110,13100,589
20230727,120400,7527526580,13100,13060,13100,13060,1005
20230727,120300,7514390380,13060,13050,13060,13050,904
20230727,120200,7502589400,13050,13100,13100,13050,1840
20230727,120100,7478504270,13110,13110,13120,13100,1227
20230727,120000,7462421150,13110,13080,13110,13080,1782
20230727,115900,7439087750,13090,13080,13090,13080,1281
20230727,115800,7422332260,13080,13070,13080,13070,412
20230727,115700,7416945950,13050,13050,13060,13050,1127
20230727,115600,7402235090,13060,13080,13100,13060,815
20230727,115500,7391572890,13070,13060,13070,13060,1587
20230727,115400,7370833740,13070,13080,13080,13070,859
20230727,115300,7359605070,13080,13060,13090,13050,7347
20230727,115200,7263637980,13070,13070,13070,13060,1568
20230727,115100,7243146050,13070,13080,13090,13070,931
20230727,115000,7230969060,13090,13080,13090,13080,1731
20230727,114900,7208319410,13080,13100,13100,13080,4315
20230727,114800,7151796100,13110,13120,13130,13110,2868
20230727,114700,7114180410,13130,13120,13130,13120,212
20230727,114600,7111398820,13120,13130,13130,13120,296
20230727,114500,7107515210,13130,13150,13150,13120,2101
20230727,114400,7079905070,13150,13160,13160,13150,662
20230727,114300,7071198840,13150,13150,13160,13140,1536
20230727,114200,7051001660,13160,13130,13160,13130,2127
20230727,114100,7023053010,13130,13130,13140,13130,659
20230727,114000,7014394020,13140,13120,13140,13120,995
20230727,113900,7001329600,13120,13130,13130,13110,2599
20230727,113800,6967223530,13130,13160,13160,13130,848
20230727,113700,6956085180,13160,13130,13160,13130,1799
20230727,113600,6932444780,13130,13120,13130,13120,2121
20230727,113500,6904599130,13130,13120,13130,13120,645
20230727,113400,6896135860,13100,13090,13140,13090,2222
20230727,113300,6867023220,13090,13100,13100,13090,1226
20230727,113200,6850973380,13100,13120,13120,13100,965
20230727,113100,6838324690,13120,13130,13140,13120,1204
20230727,113000,6822515130,13130,13150,13160,13130,1326
20230727,112900,6805087090,13140,13150,13160,13140,777
20230727,112800,6794869050,13140,13140,13150,13130,1862
20230727,112700,6770408750,13140,13190,13190,13140,2881
20230727,112600,6732471360,13190,13200,13210,13190,1951
20230727,112500,6706719160,13210,13180,13210,13180,1974
20230727,112400,6680674120,13180,13170,13180,13160,1305
20230727,112300,6663486520,13160,13140,13170,13140,1977
20230727,112200,6637489760,13130,13120,13130,13090,4578
20230727,112100,6577434840,13120,13130,13130,13120,1257
20230727,112000,6560935550,13130,13150,13150,13130,1476
20230727,111900,6541537970,13160,13140,13160,13140,1761
20230727,111800,6518380690,13140,13170,13170,13130,2127
20230727,111700,6490428470,13170,13190,13190,13150,1695
20230727,111600,6468107350,13190,13210,13210,13190,1354
20230727,111500,6450235270,13210,13210,13220,13210,3142
20230727,111400,6408706170,13220,13200,13220,13190,7404
20230727,111300,6310921930,13190,13180,13190,13170,4567
20230727,111200,6250705700,13180,13180,13180,13180,335
20230727,111100,6246290400,13180,13150,13190,13150,3589
20230727,111000,6199028340,13150,13170,13170,13150,955
20230727,110900,6186465250,13170,13160,13170,13150,2589
20230727,110800,6152388940,13160,13160,13170,13140,4441
20230727,110700,6093980040,13170,13150,13180,13150,3769
20230727,110600,6044375070,13160,13150,13170,13140,2565
20230727,110500,6010639980,13140,13140,13150,13140,3039
20230727,110400,5970692240,13140,13140,13150,13140,1323
20230727,110300,5953304230,13130,13090,13140,13090,2204
20230727,110200,5924401730,13110,13100,13110,13090,3906
20230727,110100,5873230380,13100,13080,13100,13080,2451
20230727,110000,5841150420,13080,13060,13090,13060,3261
20230727,105900,5798500920,13060,13020,13060,13020,6797
20230727,105800,5709863060,13020,13020,13030,13020,1031
20230727,105700,5696439300,13030,13020,13030,13020,187
20230727,105600,5694004160,13020,13040,13050,13020,783
20230727,105500,5683791920,13050,12980,13050,12980,10219
20230727,105400,5550817520,12980,12990,12990,12980,630
20230727,105300,5542636890,12990,13000,13000,12990,1615
20230727,105200,5521655040,13000,12990,13000,12990,785
20230727,105100,5511457090,12990,13010,13010,12990,2668
20230727,105000,5476772870,13000,13010,13020,13000,852
20230727,104900,5465688540,13010,13020,13030,13000,2093
20230727,104800,5438451830,13020,13020,13030,13020,1510
20230727,104700,5418787480,13020,13030,13040,13020,3594
20230727,104600,5371962180,13030,13030,13050,13020,5616
20230727,104500,5298693340,13040,13000,13040,13000,5429
20230727,104400,5228006800,13010,13020,13020,13000,1282
20230727,104300,5211328210,13010,13000,13020,12990,4609
20230727,104200,5151352470,13000,13020,13020,13000,881
20230727,104100,5139891360,13020,13000,13040,13000,3497
20230727,104000,5094377140,13000,12970,13000,12970,1769
20230727,103900,5071407850,12980,12960,12980,12950,3266
20230727,103800,5029065990,12950,12970,12970,12940,6748
20230727,103700,4941661210,12970,12970,12970,12960,242
20230727,103600,4938522800,12970,12990,12990,12960,1774
20230727,103500,4915504580,12990,13000,13000,12980,1366
20230727,103400,4897757260,13000,13010,13010,13000,2742
20230727,103300,4862089680,13010,13010,13020,13010,885
20230727,103200,4850575510,13010,13010,13010,13010,329
20230727,103100,4846295220,13020,13000,13020,12990,3832
20230727,103000,4796474890,13000,12970,13000,12960,3870
20230727,102900,4746245990,12970,12990,12990,12970,1766
20230727,102800,4723320240,12990,13010,13010,12990,3400
20230727,102700,4679097880,13020,13020,13030,13010,755
20230727,102600,4669269720,13030,13030,13030,13020,616
20230727,102500,4661247700,13020,13020,13030,13000,2352
20230727,102400,4630633810,13020,13020,13020,13010,1054
20230727,102300,4616917290,13020,13050,13050,13020,3812
20230727,102200,4567222400,13050,13040,13060,13040,1921
20230727,102100,4542156530,13040,12980,13060,12980,6374
20230727,102000,4459200650,12980,12980,12990,12980,1047
20230727,101900,4445608870,12980,12990,12990,12980,966
20230727,101800,4433068470,12990,12980,12990,12980,850
20230727,101700,4422027950,12990,12970,12990,12970,3255
20230727,101600,4379797560,12970,12950,12970,12940,2060
20230727,101500,4353106950,12940,12910,12960,12910,8263
20230727,101400,4246297100,12910,12920,12920,12910,1292
20230727,101300,4229609600,12910,12910,12920,12910,1200
20230727,101200,4214116660,12910,12920,12920,12910,1276
20230727,101100,4197637270,12910,12920,12920,12910,2238
20230727,101000,4168734020,12920,12920,12920,12910,1126
20230727,100900,4154195750,12920,12930,12930,12910,5135
20230727,100800,4087855240,12930,12930,12940,12920,3582
20230727,100700,4041538760,12940,12930,12940,12930,1399
20230727,100600,4023442590,12930,12940,12940,12930,1109
20230727,100500,4009101640,12940,12940,12940,12930,1020
20230727,100400,3995903690,12940,12950,12950,12940,1991
20230727,100300,3970138620,12940,12960,12960,12940,2794
20230727,100200,3933943990,12960,12960,12970,12950,983
20230727,100100,3921204310,12960,12950,12960,12940,2270
20230727,100000,3891809990,12950,12940,12950,12930,2037
20230727,095900,3865450380,12940,12940,12950,12930,2761
20230727,095800,3829726600,12930,12940,12950,12930,2249
20230727,095700,3800624080,12940,12940,12940,12930,1298
20230727,095600,3783829440,12940,12930,12940,12930,1792
20230727,095500,3760642830,12930,12930,12940,12920,2328
20230727,095400,3730545830,12920,12930,12940,12920,1890
20230727,095300,3706109990,12930,12920,12940,12920,1825
20230727,095200,3682515510,12920,12920,12940,12910,5843
20230727,095100,3606989070,12910,12900,12920,12900,3402
20230727,095000,3563071880,12900,12910,12910,12900,4713
20230727,094900,3502271600,12900,12930,12930,12890,19840
20230727,094800,3246267090,12930,12930,12930,12920,4736
20230727,094700,3185072820,12930,12950,12950,12920,3208
20230727,094600,3143575730,12950,12930,12950,12930,3199
20230727,094500,3102192130,12940,12960,12980,12940,7453
20230727,094400,3005644400,12980,12980,12980,12960,3839
20230727,094300,2955857690,12980,12980,12990,12980,4029
20230727,094200,2903560580,12980,12980,12990,12980,1750
20230727,094100,2880844730,12980,12980,12990,12980,1266
20230727,094000,2864411890,12990,12980,12990,12980,1518
20230727,093900,2844698770,12980,12990,13000,12980,3527
20230727,093800,2798894110,12990,12940,13020,12940,4958
20230727,093700,2734596970,12940,12950,12950,12940,1173
20230727,093600,2719414430,12950,12970,12970,12940,7435
20230727,093500,2623112880,12960,12980,12980,12960,3327
20230727,093400,2579962660,12980,12970,13020,12960,4485
20230727,093300,2521754510,12970,12990,12990,12950,6851
20230727,093200,2432944780,12990,13040,13040,12970,16354
20230727,093100,2220151280,13040,13030,13040,13030,1502
20230727,093000,2200575250,13030,13040,13040,13030,1676
20230727,092900,2178732390,13040,13010,13040,13010,2691
20230727,092800,2143677610,13020,13040,13040,13010,4096
20230727,092700,2090322480,13040,13050,13050,13030,5188
20230727,092600,2022636920,13030,13030,13050,13030,4452
20230727,092500,1964598260,13030,13030,13050,13020,2631
20230727,092400,1930320550,13030,13040,13050,13020,7047
20230727,092300,1838406300,13040,13050,13070,13040,4977
20230727,092200,1773469260,13050,13110,13110,13050,6463
20230727,092100,1688974410,13100,13100,13110,13080,2856
20230727,092000,1651574340,13110,13170,13180,13110,6947
20230727,091900,1560251730,13170,13160,13170,13140,2249
20230727,091800,1530671130,13170,13180,13190,13160,2413
20230727,091700,1498877900,13170,13190,13200,13140,3747
20230727,091600,1449560600,13200,13180,13200,13170,2285
20230727,091500,1419433830,13190,13210,13210,13180,2366
20230727,091400,1388218410,13200,13180,13220,13160,4071
20230727,091300,1334488320,13180,13180,13190,13120,5832
20230727,091200,1257672160,13190,13240,13240,13120,4091
20230727,091100,1203700390,13240,13140,13240,13100,4170
20230727,091000,1148829870,13150,13240,13240,13150,4517
20230727,090900,1089187410,13230,13230,13240,13200,8864
20230727,090800,971913320,13230,13230,13240,13220,9504
20230727,090700,846147120,13220,13260,13270,13220,10175
20230727,090600,711396280,13270,13180,13270,13180,13046
20230727,090500,538981750,13180,13070,13180,13070,6090
20230727,090400,458974250,13070,13120,13150,13050,3756
20230727,090300,409845670,13150,13190,13190,13120,4872
20230727,090200,345741520,13190,13200,13220,13160,5437
20230727,090100,274094310,13220,13040,13230,13040,10421
20230727,090000,137367190,13050,13050,13060,13030,10527