stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,201000,5095302170,6130,6130,6130,6130,10933
20230727,200900,5095302170,6130,6130,6130,6130,0
20230727,200800,5095302170,6130,6130,6130,6130,0
20230727,200700,5095302170,6130,6130,6130,6130,0
20230727,200600,5095302170,6130,6130,6130,6130,0
20230727,200500,5095302170,6130,6130,6130,6130,0
20230727,200400,5095302170,6130,6130,6130,6130,0
20230727,200300,5095302170,6130,6130,6130,6130,0
20230727,200200,5095302170,6130,6130,6130,6130,0
20230727,200100,5095302170,6130,6130,6130,6130,0
20230727,200000,5095302170,6130,6130,6130,6130,0
20230727,195900,5095302170,6130,6130,6130,6130,0
20230727,195800,5095302170,6130,6130,6130,6130,0
20230727,195700,5095302170,6130,6130,6130,6130,0
20230727,195600,5095302170,6130,6130,6130,6130,0
20230727,195500,5095302170,6130,6130,6130,6130,0
20230727,195400,5095302170,6130,6130,6130,6130,0
20230727,195300,5095302170,6130,6130,6130,6130,0
20230727,195200,5095302170,6130,6130,6130,6130,0
20230727,195100,5095302170,6130,6130,6130,6130,0
20230727,195000,5095302170,6130,6130,6130,6130,0
20230727,194900,5095302170,6130,6130,6130,6130,0
20230727,194800,5095302170,6130,6130,6130,6130,0
20230727,194700,5095302170,6130,6130,6130,6130,0
20230727,194600,5095302170,6130,6130,6130,6130,0
20230727,194500,5095302170,6130,6130,6130,6130,0
20230727,194400,5095302170,6130,6130,6130,6130,0
20230727,194300,5095302170,6130,6130,6130,6130,0
20230727,194200,5095302170,6130,6130,6130,6130,0
20230727,194100,5095302170,6130,6130,6130,6130,0
20230727,194000,5095302170,6130,6130,6130,6130,10933
20230727,193900,5095302170,6130,6130,6130,6130,0
20230727,193800,5095302170,6130,6130,6130,6130,0
20230727,193700,5095302170,6130,6130,6130,6130,0
20230727,193600,5095302170,6130,6130,6130,6130,0
20230727,193500,5095302170,6130,6130,6130,6130,0
20230727,193400,5095302170,6130,6130,6130,6130,0
20230727,193300,5095302170,6130,6130,6130,6130,0
20230727,193200,5095302170,6130,6130,6130,6130,0
20230727,193100,5095302170,6130,6130,6130,6130,0
20230727,193000,5095302170,6130,6130,6130,6130,0
20230727,192900,5095302170,6130,6130,6130,6130,0
20230727,192800,5095302170,6130,6130,6130,6130,0
20230727,192700,5095302170,6130,6130,6130,6130,0
20230727,192600,5095302170,6130,6130,6130,6130,0
20230727,192500,5095302170,6130,6130,6130,6130,0
20230727,192400,5095302170,6130,6130,6130,6130,0
20230727,192300,5095302170,6130,6130,6130,6130,0
20230727,192200,5095302170,6130,6130,6130,6130,0
20230727,192100,5095302170,6130,6130,6130,6130,0
20230727,192000,5095302170,6130,6130,6130,6130,0
20230727,191900,5095302170,6130,6130,6130,6130,0
20230727,191800,5095302170,6130,6130,6130,6130,0
20230727,191700,5095302170,6130,6130,6130,6130,0
20230727,191600,5095302170,6130,6130,6130,6130,0
20230727,191500,5095302170,6130,6130,6130,6130,0
20230727,191400,5095302170,6130,6130,6130,6130,0
20230727,191300,5095302170,6130,6130,6130,6130,0
20230727,191200,5095302170,6130,6130,6130,6130,0
20230727,191100,5095302170,6130,6130,6130,6130,0
20230727,191000,5095302170,6130,6130,6130,6130,10933
20230727,190900,5095302170,6130,6130,6130,6130,0
20230727,190800,5095302170,6130,6130,6130,6130,0
20230727,190700,5095302170,6130,6130,6130,6130,0
20230727,190600,5095302170,6130,6130,6130,6130,0
20230727,190500,5095302170,6130,6130,6130,6130,0
20230727,190400,5095302170,6130,6130,6130,6130,0
20230727,190300,5095302170,6130,6130,6130,6130,0
20230727,190200,5095302170,6130,6130,6130,6130,0
20230727,190100,5095302170,6130,6130,6130,6130,0
20230727,190000,5095302170,6130,6130,6130,6130,0
20230727,185900,5095302170,6130,6130,6130,6130,0
20230727,185800,5095302170,6130,6130,6130,6130,0
20230727,185700,5095302170,6130,6130,6130,6130,0
20230727,185600,5095302170,6130,6130,6130,6130,0
20230727,185500,5095302170,6130,6130,6130,6130,0
20230727,185400,5095302170,6130,6130,6130,6130,0
20230727,185300,5095302170,6130,6130,6130,6130,0
20230727,185200,5095302170,6130,6130,6130,6130,0
20230727,185100,5095302170,6130,6130,6130,6130,0
20230727,185000,5095302170,6130,6130,6130,6130,0
20230727,184900,5095302170,6130,6130,6130,6130,0
20230727,184800,5095302170,6130,6130,6130,6130,0
20230727,184700,5095302170,6130,6130,6130,6130,0
20230727,184600,5095302170,6130,6130,6130,6130,0
20230727,184500,5095302170,6130,6130,6130,6130,0
20230727,184400,5095302170,6130,6130,6130,6130,0
20230727,184300,5095302170,6130,6130,6130,6130,0
20230727,184200,5095302170,6130,6130,6130,6130,0
20230727,184100,5095302170,6130,6130,6130,6130,0
20230727,184000,5095302170,6130,6130,6130,6130,10933
20230727,183900,5095302170,6130,6130,6130,6130,0
20230727,183800,5095302170,6130,6130,6130,6130,0
20230727,183700,5095302170,6130,6130,6130,6130,0
20230727,183600,5095302170,6130,6130,6130,6130,0
20230727,183500,5095302170,6130,6130,6130,6130,0
20230727,183400,5095302170,6130,6130,6130,6130,0
20230727,183300,5095302170,6130,6130,6130,6130,0
20230727,183200,5095302170,6130,6130,6130,6130,0
20230727,183100,5095302170,6130,6130,6130,6130,0
20230727,183000,5095302170,6130,6130,6130,6130,0
20230727,182900,5095302170,6130,6130,6130,6130,0
20230727,182800,5095302170,6130,6130,6130,6130,0
20230727,182700,5095302170,6130,6130,6130,6130,0
20230727,182600,5095302170,6130,6130,6130,6130,0
20230727,182500,5095302170,6130,6130,6130,6130,0
20230727,182400,5095302170,6130,6130,6130,6130,0
20230727,182300,5095302170,6130,6130,6130,6130,0
20230727,182200,5095302170,6130,6130,6130,6130,0
20230727,182100,5095302170,6130,6130,6130,6130,0
20230727,182000,5095302170,6130,6130,6130,6130,0
20230727,181900,5095302170,6130,6130,6130,6130,0
20230727,181800,5095302170,6130,6130,6130,6130,0
20230727,181700,5095302170,6130,6130,6130,6130,0
20230727,181600,5095302170,6130,6130,6130,6130,0
20230727,181500,5095302170,6130,6130,6130,6130,0
20230727,181400,5095302170,6130,6130,6130,6130,0
20230727,181300,5095302170,6130,6130,6130,6130,0
20230727,181200,5095302170,6130,6130,6130,6130,0
20230727,181100,5095302170,6130,6130,6130,6130,0
20230727,181000,5095302170,6130,6130,6130,6130,10933
20230727,180900,5095302170,6130,6130,6130,6130,0
20230727,180800,5095302170,6130,6130,6130,6130,0
20230727,180700,5095302170,6130,6130,6130,6130,0
20230727,180600,5095302170,6130,6130,6130,6130,0
20230727,180500,5095302170,6130,6130,6130,6130,0
20230727,180400,5095302170,6130,6130,6130,6130,0
20230727,180300,5095302170,6130,6130,6130,6130,0
20230727,180200,5095302170,6130,6130,6130,6130,0
20230727,180100,5095302170,6130,6130,6130,6130,0
20230727,180000,5095302170,6130,6130,6130,6130,0
20230727,175900,5095302170,6130,6130,6130,6130,0
20230727,175800,5095302170,6130,6130,6130,6130,0
20230727,175700,5095302170,6130,6130,6130,6130,0
20230727,175600,5095302170,6130,6130,6130,6130,0
20230727,175500,5095302170,6130,6130,6130,6130,0
20230727,175400,5095302170,6130,6130,6130,6130,0
20230727,175300,5095302170,6130,6130,6130,6130,0
20230727,175200,5095302170,6130,6130,6130,6130,0
20230727,175100,5095302170,6130,6130,6130,6130,0
20230727,175000,5095302170,6130,6130,6130,6130,0
20230727,174900,5095302170,6130,6130,6130,6130,0
20230727,174800,5095302170,6130,6130,6130,6130,0
20230727,174700,5095302170,6130,6130,6130,6130,0
20230727,174600,5095302170,6130,6130,6130,6130,0
20230727,174500,5095302170,6130,6130,6130,6130,0
20230727,174400,5095302170,6130,6130,6130,6130,0
20230727,174300,5095302170,6130,6130,6130,6130,0
20230727,174200,5095302170,6130,6130,6130,6130,0
20230727,174100,5095302170,6130,6130,6130,6130,0
20230727,174000,5095302170,6130,6130,6130,6130,10933
20230727,173900,5095302170,6130,6130,6130,6130,0
20230727,173800,5095302170,6130,6130,6130,6130,0
20230727,173700,5095302170,6130,6130,6130,6130,0
20230727,173600,5095302170,6130,6130,6130,6130,0
20230727,173500,5095302170,6130,6130,6130,6130,0
20230727,173400,5095302170,6130,6130,6130,6130,0
20230727,173300,5095302170,6130,6130,6130,6130,0
20230727,173200,5095302170,6130,6130,6130,6130,0
20230727,173100,5095302170,6130,6130,6130,6130,0
20230727,173000,5095302170,6130,6130,6130,6130,0
20230727,172900,5095302170,6130,6130,6130,6130,0
20230727,172800,5095302170,6130,6130,6130,6130,0
20230727,172700,5095302170,6130,6130,6130,6130,0
20230727,172600,5095302170,6130,6130,6130,6130,0
20230727,172500,5095302170,6130,6130,6130,6130,0
20230727,172400,5095302170,6130,6130,6130,6130,0
20230727,172300,5095302170,6130,6130,6130,6130,0
20230727,172200,5095302170,6130,6130,6130,6130,0
20230727,172100,5095302170,6130,6130,6130,6130,0
20230727,172000,5095302170,6130,6130,6130,6130,0
20230727,171900,5095302170,6130,6130,6130,6130,0
20230727,171800,5095302170,6130,6130,6130,6130,0
20230727,171700,5095302170,6130,6130,6130,6130,0
20230727,171600,5095302170,6130,6130,6130,6130,0
20230727,171500,5095302170,6130,6130,6130,6130,0
20230727,171400,5095302170,6130,6130,6130,6130,0
20230727,171300,5095302170,6130,6130,6130,6130,0
20230727,171200,5095302170,6130,6130,6130,6130,0
20230727,171100,5095302170,6130,6130,6130,6130,0
20230727,171000,5095302170,6130,6130,6130,6130,10933
20230727,170900,5095302170,6130,6130,6130,6130,0
20230727,170800,5095302170,6130,6130,6130,6130,0
20230727,170700,5095302170,6130,6130,6130,6130,0
20230727,170600,5095302170,6130,6130,6130,6130,0
20230727,170500,5095302170,6130,6130,6130,6130,0
20230727,170400,5095302170,6130,6130,6130,6130,0
20230727,170300,5095302170,6130,6130,6130,6130,0
20230727,170200,5095302170,6130,6130,6130,6130,0
20230727,170100,5095302170,6130,6130,6130,6130,0
20230727,170000,5095302170,6130,6130,6130,6130,0
20230727,165900,5095302170,6130,6130,6130,6130,0
20230727,165800,5095302170,6130,6130,6130,6130,0
20230727,165700,5095302170,6130,6130,6130,6130,0
20230727,165600,5095302170,6130,6130,6130,6130,0
20230727,165500,5095302170,6130,6130,6130,6130,0
20230727,165400,5095302170,6130,6130,6130,6130,0
20230727,165300,5095302170,6130,6130,6130,6130,0
20230727,165200,5095302170,6130,6130,6130,6130,0
20230727,165100,5095302170,6130,6130,6130,6130,0
20230727,165000,5095302170,6130,6130,6130,6130,0
20230727,164900,5095302170,6130,6130,6130,6130,0
20230727,164800,5095302170,6130,6130,6130,6130,0
20230727,164700,5095302170,6130,6130,6130,6130,0
20230727,164600,5095302170,6130,6130,6130,6130,0
20230727,164500,5095302170,6130,6130,6130,6130,0
20230727,164400,5095302170,6130,6130,6130,6130,0
20230727,164300,5095302170,6130,6130,6130,6130,0
20230727,164200,5095302170,6130,6130,6130,6130,0
20230727,164100,5095302170,6130,6130,6130,6130,0
20230727,164000,5095302170,6130,6130,6130,6130,10933
20230727,163900,5095302170,6130,6130,6130,6130,0
20230727,163800,5095302170,6130,6130,6130,6130,0
20230727,163700,5095302170,6130,6130,6130,6130,0
20230727,163600,5095302170,6130,6130,6130,6130,0
20230727,163500,5095302170,6130,6130,6130,6130,0
20230727,163400,5095302170,6130,6130,6130,6130,0
20230727,163300,5095302170,6130,6130,6130,6130,0
20230727,163200,5095302170,6130,6130,6130,6130,0
20230727,163100,5095302170,6130,6130,6130,6130,0
20230727,163000,5095302170,6130,6130,6130,6130,0
20230727,162900,5095302170,6130,6130,6130,6130,0
20230727,162800,5095302170,6130,6130,6130,6130,0
20230727,162700,5095302170,6130,6130,6130,6130,0
20230727,162600,5095302170,6130,6130,6130,6130,0
20230727,162500,5095302170,6130,6130,6130,6130,0
20230727,162400,5095302170,6130,6130,6130,6130,0
20230727,162300,5095302170,6130,6130,6130,6130,0
20230727,162200,5095302170,6130,6130,6130,6130,0
20230727,162100,5095302170,6130,6130,6130,6130,0
20230727,162000,5095302170,6130,6130,6130,6130,0
20230727,161900,5095302170,6130,6130,6130,6130,0
20230727,161800,5095302170,6130,6130,6130,6130,0
20230727,161700,5095302170,6130,6130,6130,6130,0
20230727,161600,5095302170,6130,6130,6130,6130,0
20230727,161500,5095302170,6130,6130,6130,6130,0
20230727,161400,5095302170,6130,6130,6130,6130,0
20230727,161300,5095302170,6130,6130,6130,6130,0
20230727,161200,5095302170,6130,6130,6130,6130,0
20230727,161100,5095302170,6130,6130,6130,6130,0
20230727,161000,5095302170,6130,6130,6130,6130,10933
20230727,160900,5095302170,6130,6130,6130,6130,0
20230727,160800,5095302170,6130,6130,6130,6130,0
20230727,160700,5095302170,6130,6130,6130,6130,0
20230727,160600,5095302170,6130,6130,6130,6130,0
20230727,160500,5095302170,6130,6130,6130,6130,0
20230727,160400,5095302170,6130,6130,6130,6130,0
20230727,160300,5095302170,6130,6130,6130,6130,0
20230727,160200,5095302170,6130,6130,6130,6130,0
20230727,160100,5095302170,6130,6130,6130,6130,0
20230727,160000,5095302170,6130,6130,6130,6130,0
20230727,155900,5095302170,6130,6130,6130,6130,0
20230727,155800,5095302170,6130,6130,6130,6130,0
20230727,155700,5095302170,6130,6130,6130,6130,0
20230727,155600,5095302170,6130,6130,6130,6130,0
20230727,155500,5095302170,6130,6130,6130,6130,0
20230727,155400,5095302170,6130,6130,6130,6130,0
20230727,155300,5095302170,6130,6130,6130,6130,0
20230727,155200,5095302170,6130,6130,6130,6130,0
20230727,155100,5095302170,6130,6130,6130,6130,0
20230727,155000,5095302170,6130,6130,6130,6130,0
20230727,154900,5095302170,6130,6130,6130,6130,0
20230727,154800,5095302170,6130,6130,6130,6130,0
20230727,154700,5095302170,6130,6130,6130,6130,0
20230727,154600,5095302170,6130,6130,6130,6130,0
20230727,154500,5095302170,6130,6130,6130,6130,0
20230727,154400,5095302170,6130,6130,6130,6130,0
20230727,154300,5095302170,6130,6130,6130,6130,0
20230727,154200,5095302170,6130,6130,6130,6130,0
20230727,154100,5095302170,6130,6130,6130,6130,0
20230727,154000,5095302170,6130,6130,6130,6130,10933
20230727,153900,5095302170,6130,6130,6130,6130,0
20230727,153800,5095302170,6130,6130,6130,6130,0
20230727,153700,5095302170,6130,6130,6130,6130,0
20230727,153600,5095302170,6130,6130,6130,6130,0
20230727,153500,5095302170,6130,6130,6130,6130,0
20230727,153400,5095302170,6130,6130,6130,6130,0
20230727,153300,5095302170,6130,6130,6130,6130,0
20230727,153200,5095302170,6130,6130,6130,6130,0
20230727,153100,5095302170,6130,6130,6130,6130,0
20230727,153000,5095302170,6130,6130,6130,6130,10933
20230727,152900,5028282880,6130,6130,6130,6130,0
20230727,152800,5028282880,6130,6130,6130,6130,0
20230727,152700,5028282880,6130,6130,6130,6130,0
20230727,152600,5028282880,6130,6130,6130,6130,0
20230727,152500,5028282880,6130,6130,6130,6130,0
20230727,152400,5028282880,6130,6130,6130,6130,0
20230727,152300,5028282880,6130,6130,6130,6130,0
20230727,152200,5028282880,6130,6130,6130,6130,0
20230727,152100,5028282880,6130,6130,6130,6130,0
20230727,152000,5028282880,6130,6130,6130,6130,0
20230727,151900,5028282880,6130,6140,6160,6130,2124
20230727,151800,5015243270,6150,6160,6160,6140,2123
20230727,151700,5002189880,6160,6170,6170,6140,3885
20230727,151600,4978299190,6170,6160,6170,6140,1390
20230727,151500,4969729680,6140,6160,6160,6140,1777
20230727,151400,4958799100,6150,6170,6170,6140,513
20230727,151300,4955644100,6170,6160,6170,6140,1045
20230727,151200,4949215410,6160,6170,6180,6160,1466
20230727,151100,4940171190,6160,6130,6160,6130,8954
20230727,151000,4885163740,6100,6120,6130,6100,3861
20230727,150900,4861560030,6130,6110,6130,6100,3418
20230727,150800,4840637370,6110,6120,6120,6110,2582
20230727,150700,4824857550,6120,6120,6150,6120,1761
20230727,150600,4814054600,6120,6130,6140,6120,1118
20230727,150500,4807211760,6120,6120,6130,6110,3615
20230727,150400,4785099940,6120,6140,6140,6120,3080
20230727,150300,4766211880,6140,6150,6150,6140,1796
20230727,150200,4755173400,6170,6160,6170,6150,1547
20230727,150100,4745656470,6150,6150,6150,6150,1734
20230727,150000,4734992370,6150,6170,6190,6150,1443
20230727,145900,4726094340,6190,6180,6190,6170,1107
20230727,145800,4719254080,6170,6180,6180,6170,410
20230727,145700,4716720910,6180,6190,6200,6180,1632
20230727,145600,4706607360,6200,6200,6200,6190,255
20230727,145500,4705026600,6200,6200,6200,6200,1001
20230727,145400,4698820400,6190,6200,6200,6180,583
20230727,145300,4695211630,6190,6200,6200,6180,4644
20230727,145200,4666473920,6190,6190,6200,6180,2291
20230727,145100,4652291810,6190,6180,6190,6170,66
20230727,145000,4651883340,6170,6170,6190,6170,2318
20230727,144900,4637580010,6170,6200,6200,6170,39
20230727,144800,4637338920,6160,6160,6160,6160,636
20230727,144700,4633421160,6160,6190,6190,6150,5263
20230727,144600,4601010470,6190,6180,6190,6180,415
20230727,144500,4598445740,6190,6190,6200,6160,1311
20230727,144400,4590333030,6190,6220,6230,6190,4263
20230727,144300,4563892150,6230,6220,6230,6210,2311
20230727,144200,4549517710,6220,6220,6230,6220,1468
20230727,144100,4540383880,6220,6220,6230,6220,2914
20230727,144000,4522246410,6230,6250,6270,6230,5091
20230727,143900,4490520790,6270,6260,6270,6250,3006
20230727,143800,4471694270,6270,6250,6270,6250,201
20230727,143700,4470438000,6250,6270,6270,6250,216
20230727,143600,4469083810,6260,6270,6270,6250,1710
20230727,143500,4458385640,6270,6270,6280,6270,794
20230727,143400,4453407250,6280,6280,6280,6270,35
20230727,143300,4453187670,6260,6280,6280,6260,119
20230727,143200,4452442430,6260,6280,6290,6260,2794
20230727,143100,4434917150,6280,6260,6280,6260,2374
20230727,143000,4420026400,6270,6270,6270,6270,0
20230727,142900,4420026400,6270,6270,6270,6270,0
20230727,142800,4420026400,6270,6280,6290,6270,4826
20230727,142700,4389728150,6280,6280,6280,6270,52
20230727,142600,4389401600,6270,6280,6280,6270,567
20230727,142500,4385842860,6280,6280,6280,6250,913
20230727,142400,4380111270,6280,6280,6280,6250,1021
20230727,142300,4373712250,6290,6280,6290,6270,375
20230727,142200,4371357440,6280,6300,6300,6280,254
20230727,142100,4369762280,6300,6270,6320,6270,19029
20230727,142000,4249980680,6260,6250,6260,6240,3298
20230727,141900,4229345700,6240,6250,6250,6240,65
20230727,141800,4228940080,6240,6250,6250,6240,2
20230727,141700,4228927590,6240,6240,6240,6240,184
20230727,141600,4227779430,6250,6260,6260,6250,511
20230727,141500,4224585670,6270,6250,6270,6250,1002
20230727,141400,4218323150,6240,6270,6270,6240,503
20230727,141300,4215184340,6240,6260,6260,6240,779
20230727,141200,4210317920,6250,6250,6250,6250,0
20230727,141100,4210317920,6250,6240,6250,6240,216
20230727,141000,4208970060,6240,6240,6240,6240,15
20230727,140900,4208876460,6240,6230,6240,6230,34
20230727,140800,4208664310,6230,6250,6250,6220,1735
20230727,140700,4197853520,6250,6260,6260,6250,2194
20230727,140600,4184128700,6260,6260,6260,6240,2292
20230727,140500,4169799250,6250,6250,6250,6250,516
20230727,140400,4166574250,6250,6270,6270,6250,434
20230727,140300,4163856980,6270,6250,6270,6250,151
20230727,140200,4162911700,6250,6250,6250,6250,203
20230727,140100,4161642950,6250,6250,6250,6250,302
20230727,140000,4159755450,6250,6250,6270,6250,1632
20230727,135900,4149523850,6250,6250,6250,6250,1354
20230727,135800,4141061350,6250,6270,6270,6250,307
20230727,135700,4139139530,6270,6270,6270,6270,25
20230727,135600,4138982780,6280,6280,6280,6280,157
20230727,135500,4137996820,6280,6270,6290,6270,221
20230727,135400,4136607860,6290,6280,6290,6280,49
20230727,135300,4136300050,6280,6280,6280,6260,402
20230727,135200,4133775510,6280,6260,6280,6260,2598
20230727,135100,4117476880,6250,6260,6260,6250,111
20230727,135000,4116782030,6260,6260,6260,6260,96
20230727,134900,4116181070,6260,6250,6270,6250,29
20230727,134800,4115999390,6270,6280,6280,6240,775
20230727,134700,4111147040,6280,6280,6280,6270,55
20230727,134600,4110801950,6270,6270,6270,6270,10
20230727,134500,4110739250,6280,6280,6280,6280,3
20230727,134400,4110720410,6280,6270,6280,6270,104
20230727,134300,4110068300,6280,6270,6280,6270,399
20230727,134200,4107564760,6250,6270,6270,6250,346
20230727,134100,4105395360,6270,6290,6290,6270,861
20230727,134000,4099996650,6280,6280,6290,6280,2130
20230727,133900,4086618830,6280,6260,6280,6260,1923
20230727,133800,4074568680,6260,6250,6260,6240,2006
20230727,133700,4062023600,6240,6250,6250,6240,371
20230727,133600,4059708110,6240,6270,6270,6240,299
20230727,133500,4057838360,6260,6260,6270,6260,12
20230727,133400,4057763230,6260,6260,6260,6260,41
20230727,133300,4057506570,6260,6270,6270,6260,221
20230727,133200,4056122110,6270,6270,6270,6270,365
20230727,133100,4053833560,6240,6250,6250,6240,51
20230727,133000,4053514820,6250,6250,6250,6250,74
20230727,132900,4053052320,6260,6260,6260,6260,213
20230727,132800,4051718940,6260,6270,6270,6260,868
20230727,132700,4046284620,6270,6270,6270,6270,51
20230727,132600,4045964850,6260,6270,6270,6260,337
20230727,132500,4043854710,6260,6270,6280,6260,2549
20230727,132400,4027873180,6260,6220,6260,6220,10395
20230727,132300,3962921700,6220,6230,6240,6220,3641
20230727,132200,3940258370,6230,6230,6230,6230,0
20230727,132100,3940258370,6230,6230,6230,6230,95
20230727,132000,3939666520,6220,6240,6240,6220,2203
20230727,131900,3925958830,6240,6230,6250,6230,1309
20230727,131800,3917798490,6230,6240,6240,6230,505
20230727,131700,3914647320,6230,6240,6240,6230,957
20230727,131600,3908681730,6230,6250,6250,6230,1215
20230727,131500,3901100240,6240,6240,6250,6240,314
20230727,131400,3899139260,6230,6230,6240,6230,2045
20230727,131300,3886378560,6230,6230,6240,6230,774
20230727,131200,3881555530,6240,6240,6240,6240,1200
20230727,131100,3874067530,6240,6240,6250,6240,127
20230727,131000,3873275040,6240,6240,6240,6240,665
20230727,130900,3869125440,6240,6250,6250,6240,703
20230727,130800,3864738710,6250,6250,6250,6240,232
20230727,130700,3863290910,6240,6240,6240,6240,1419
20230727,130600,3854436350,6240,6240,6240,6240,720
20230727,130500,3849943550,6240,6250,6250,6240,142
20230727,130400,3849057460,6250,6250,6250,6250,0
20230727,130300,3849057460,6250,6250,6250,6250,0
20230727,130200,3849057460,6250,6250,6250,6250,346
20230727,130100,3846894960,6250,6260,6260,6250,622
20230727,130000,3843001460,6260,6260,6260,6260,8
20230727,125900,3842951380,6260,6250,6260,6250,191
20230727,125800,3841756750,6250,6250,6250,6250,2
20230727,125700,3841744250,6240,6240,6240,6240,39
20230727,125600,3841500890,6230,6240,6240,6230,570
20230727,125500,3837947470,6240,6240,6240,6240,429
20230727,125400,3835270510,6240,6230,6250,6230,3546
20230727,125300,3813136350,6230,6230,6230,6230,189
20230727,125200,3811958880,6230,6240,6240,6230,2655
20230727,125100,3795415770,6240,6240,6240,6240,133
20230727,125000,3794585850,6240,6240,6250,6240,152
20230727,124900,3793637360,6240,6240,6240,6230,458
20230727,124800,3790781450,6240,6240,6240,6230,564
20230727,124700,3787263720,6250,6250,6250,6240,37
20230727,124600,3787032480,6240,6250,6250,6240,566
20230727,124500,3783498980,6260,6250,6260,6240,27
20230727,124400,3783330240,6250,6250,6250,6250,494
20230727,124300,3780242740,6250,6250,6250,6250,40
20230727,124200,3779992740,6260,6250,6260,6250,737
20230727,124100,3775382410,6260,6250,6260,6250,13
20230727,124000,3775301130,6250,6250,6250,6250,190
20230727,123900,3774113630,6240,6250,6250,6240,389
20230727,123800,3771684180,6260,6260,6260,6260,366
20230727,123700,3769393020,6260,6260,6260,6260,184
20230727,123600,3768241180,6270,6260,6270,6260,33
20230727,123500,3768034570,6260,6280,6280,6260,2182
20230727,123400,3754333250,6260,6280,6280,6260,145
20230727,123300,3753425130,6280,6290,6290,6270,1133
20230727,123200,3746299750,6290,6250,6290,6250,3414
20230727,123100,3724882730,6250,6250,6260,6250,596
20230727,123000,3721156840,6260,6240,6260,6240,277
20230727,122900,3719425730,6260,6220,6260,6220,1962
20230727,122800,3707168730,6230,6240,6240,6220,522
20230727,122700,3703914050,6240,6210,6250,6200,2334
20230727,122600,3689379900,6200,6200,6210,6200,63
20230727,122500,3688989060,6200,6200,6200,6190,1205
20230727,122400,3681520060,6190,6180,6190,6180,1476
20230727,122300,3672383650,6180,6190,6190,6180,1402
20230727,122200,3663718660,6190,6190,6190,6180,58
20230727,122100,3663359940,6170,6180,6180,6170,1535
20230727,122000,3653886680,6180,6170,6180,6160,2592
20230727,121900,3637888320,6170,6170,6170,6170,513
20230727,121800,3634723110,6170,6170,6170,6170,271
20230727,121700,3633051040,6170,6170,6170,6170,500
20230727,121600,3629966040,6170,6180,6190,6170,3661
20230727,121500,3607341070,6180,6180,6180,6180,243
20230727,121400,3605839330,6180,6180,6190,6180,1027
20230727,121300,3599490440,6180,6180,6190,6180,309
20230727,121200,3597580510,6190,6190,6190,6180,2063
20230727,121100,3584811180,6200,6180,6200,6180,114
20230727,121000,3584105450,6180,6180,6190,6180,3617
20230727,120900,3561741690,6180,6180,6190,6180,2008
20230727,120800,3549332230,6180,6190,6190,6180,1322
20230727,120700,3541151350,6190,6190,6200,6190,1384
20230727,120600,3532584380,6190,6190,6210,6190,790
20230727,120500,3527693440,6200,6200,6200,6190,437
20230727,120400,3524984060,6200,6210,6210,6200,137
20230727,120300,3524134450,6200,6190,6220,6190,265
20230727,120200,3522490340,6190,6200,6200,6190,606
20230727,120100,3518735150,6190,6200,6200,6190,541
20230727,120000,3515385330,6190,6200,6210,6190,4842
20230727,115900,3485408120,6190,6200,6200,6190,1910
20230727,115800,3473583910,6190,6200,6210,6190,1093
20230727,115700,3466807380,6180,6190,6190,6180,2049
20230727,115600,3454131560,6190,6190,6210,6190,498
20230727,115500,3451048900,6190,6200,6210,6190,973
20230727,115400,3445018410,6210,6200,6210,6200,256
20230727,115300,3443430700,6200,6230,6230,6200,83
20230727,115200,3442916030,6200,6230,6240,6200,4547
20230727,115100,3414663490,6240,6250,6250,6240,378
20230727,115000,3412301310,6250,6250,6250,6250,385
20230727,114900,3409895060,6250,6240,6250,6230,142
20230727,114800,3409008950,6260,6230,6260,6230,3
20230727,114700,3408990210,6250,6240,6250,6230,1109
20230727,114600,3402077020,6240,6250,6250,6240,109
20230727,114500,3401395860,6260,6260,6260,6260,0
20230727,114400,3401395860,6260,6250,6260,6240,247
20230727,114300,3399850780,6240,6240,6250,6230,1731
20230727,114200,3389051730,6230,6270,6270,6230,350
20230727,114100,3386867570,6240,6270,6270,6230,5473
20230727,114000,3352694060,6260,6250,6260,6240,2554
20230727,113900,3336728070,6250,6230,6250,6230,2252
20230727,113800,3322696840,6230,6250,6250,6220,2309
20230727,113700,3308323610,6250,6260,6260,6250,316
20230727,113600,3306347090,6260,6260,6260,6260,10
20230727,113500,3306284490,6260,6270,6270,6260,114
20230727,113400,3305570840,6270,6270,6270,6260,109
20230727,113300,3304887420,6270,6260,6280,6260,181
20230727,113200,3303754230,6260,6270,6270,6260,1448
20230727,113100,3294689480,6270,6270,6270,6270,113
20230727,113000,3293980970,6260,6260,6270,6260,721
20230727,112900,3289462390,6270,6260,6270,6260,1381
20230727,112800,3280816270,6270,6280,6280,6270,1928
20230727,112700,3268727210,6270,6290,6290,6270,677
20230727,112600,3264476970,6280,6300,6300,6280,347
20230727,112500,3262293990,6320,6300,6320,6290,1927
20230727,112400,3250151730,6300,6290,6300,6290,264
20230727,112300,3248491160,6290,6300,6300,6290,2174
20230727,112200,3234798970,6280,6280,6290,6280,1552
20230727,112100,3225037710,6280,6280,6290,6280,3292
20230727,112000,3204343910,6280,6280,6290,6280,662
20230727,111900,3200183050,6280,6280,6280,6280,1065
20230727,111800,3193494850,6290,6290,6290,6290,0
20230727,111700,3193494850,6290,6270,6290,6270,1048
20230727,111600,3186910350,6270,6290,6290,6270,276
20230727,111500,3185178690,6280,6290,6290,6280,1108
20230727,111400,3178220440,6280,6280,6280,6280,2125
20230727,111300,3164875440,6300,6300,6300,6300,0
20230727,111200,3164875440,6300,6280,6300,6270,493
20230727,111100,3161778980,6290,6300,6300,6290,349
20230727,111000,3159581320,6290,6300,6300,6280,656
20230727,110900,3155459070,6280,6290,6290,6280,766
20230727,110800,3150648510,6300,6270,6300,6270,333
20230727,110700,3148560050,6280,6280,6290,6280,1299
20230727,110600,3140400700,6290,6300,6300,6290,542
20230727,110500,3136991270,6300,6330,6330,6300,12346
20230727,110400,3059062890,6330,6330,6340,6330,2551
20230727,110300,3042908860,6340,6330,6350,6330,2604
20230727,110200,3026387970,6330,6340,6350,6320,1674
20230727,110100,3015788270,6340,6320,6340,6320,1516
20230727,110000,3006186880,6300,6320,6350,6300,3545
20230727,105900,2983814640,6320,6310,6350,6280,7236
20230727,105800,2937983230,6310,6300,6340,6300,7746
20230727,105700,2889095000,6270,6300,6300,6270,21
20230727,105600,2888962730,6300,6290,6300,6270,923
20230727,105500,2883165900,6270,6270,6290,6260,884
20230727,105400,2877630770,6270,6290,6290,6270,192
20230727,105300,2876425270,6290,6290,6300,6290,1354
20230727,105200,2867908560,6290,6280,6290,6270,1150
20230727,105100,2860693920,6290,6280,6290,6280,60
20230727,105000,2860317020,6280,6290,6290,6280,219
20230727,104900,2858940200,6290,6300,6300,6290,879
20230727,104800,2853409830,6300,6290,6300,6290,664
20230727,104700,2849226650,6290,6270,6290,6260,5983
20230727,104600,2811618890,6260,6270,6270,6260,1200
20230727,104500,2804106880,6260,6290,6290,6260,5
20230727,104400,2804075520,6290,6260,6290,6260,1590
20230727,104300,2794110770,6260,6270,6270,6260,253
20230727,104200,2792526200,6270,6290,6290,6270,1339
20230727,104100,2784110660,6290,6270,6290,6270,501
20230727,104000,2780969370,6280,6270,6280,6270,166
20230727,103900,2779928540,6260,6270,6270,6260,49
20230727,103800,2779621320,6270,6270,6270,6270,2
20230727,103700,2779608780,6290,6270,6290,6260,1367
20230727,103600,2771026050,6260,6270,6290,6260,339
20230727,103500,2768898640,6270,6270,6280,6270,513
20230727,103400,2765681800,6280,6280,6280,6280,456
20230727,103300,2762818120,6280,6270,6280,6270,148
20230727,103200,2761888700,6270,6240,6270,6240,2294
20230727,103100,2747571580,6230,6260,6280,6220,6263
20230727,103000,2708482910,6260,6290,6290,6250,1121
20230727,102900,2701444310,6290,6240,6290,6240,2974
20230727,102800,2682805910,6230,6260,6270,6220,9053
20230727,102700,2626386990,6260,6290,6300,6260,3896
20230727,102600,2601946130,6280,6280,6290,6270,2018
20230727,102500,2589273650,6280,6300,6300,6280,1904
20230727,102400,2577312020,6310,6300,6320,6300,7273
20230727,102300,2531400710,6310,6300,6310,6290,3148
20230727,102200,2511565130,6300,6340,6340,6300,6701
20230727,102100,2469176990,6340,6300,6350,6300,13197
20230727,102000,2385722840,6300,6310,6320,6300,3062
20230727,101900,2366413650,6310,6300,6310,6270,3176
20230727,101800,2346425790,6300,6310,6320,6300,8281
20230727,101700,2294204230,6320,6290,6330,6280,9256
20230727,101600,2235848660,6280,6250,6330,6230,9007
20230727,101500,2179173910,6230,6260,6260,6230,1844
20230727,101400,2167649900,6210,6230,6270,6210,8153
20230727,101300,2116778620,6230,6220,6230,6160,11331
20230727,101200,2046545580,6210,6220,6260,6200,5043
20230727,101100,2015166750,6230,6350,6350,6200,11481
20230727,101000,1942993400,6330,6170,6390,6170,51446
20230727,100900,1619163370,6170,6120,6170,6120,1956
20230727,100800,1607099980,6120,6160,6190,6120,6429
20230727,100700,1567440090,6150,6120,6160,6120,5494
20230727,100600,1533679810,6130,6110,6130,6110,3572
20230727,100500,1511822240,6110,6110,6110,6090,2835
20230727,100400,1494527780,6110,6110,6110,6110,622
20230727,100300,1490727360,6110,6110,6120,6110,725
20230727,100200,1486297090,6110,6110,6110,6110,500
20230727,100100,1483242090,6100,6110,6110,6100,603
20230727,100000,1479563270,6100,6120,6120,6100,1643
20230727,095900,1469530890,6120,6120,6120,6120,208
20230727,095800,1468257930,6130,6110,6130,6110,269
20230727,095700,1466609060,6110,6130,6130,6110,136
20230727,095600,1465777900,6110,6110,6130,6110,1477
20230727,095500,1456753410,6110,6110,6110,6110,592
20230727,095400,1453136290,6110,6100,6110,6100,263
20230727,095300,1451531790,6100,6100,6100,6090,451
20230727,095200,1448784950,6100,6100,6100,6100,1846
20230727,095100,1437524350,6100,6110,6110,6100,978
20230727,095000,1431558230,6100,6110,6110,6100,821
20230727,094900,1426548800,6110,6100,6110,6100,183
20230727,094800,1425431930,6110,6120,6120,6110,147
20230727,094700,1424533660,6130,6140,6140,6110,940
20230727,094600,1418785330,6130,6130,6150,6130,600
20230727,094500,1415104830,6130,6160,6170,6130,534
20230727,094400,1411820840,6180,6140,6180,6140,4960
20230727,094300,1381244980,6150,6130,6160,6130,1661
20230727,094200,1371040470,6130,6120,6130,6110,1980
20230727,094100,1358922630,6110,6090,6110,6080,2873
20230727,094000,1341398350,6100,6080,6100,6080,1606
20230727,093900,1331626430,6080,6130,6130,6080,7774
20230727,093800,1284230140,6110,6110,6140,6110,2854
20230727,093700,1266740270,6140,6110,6140,6090,3169
20230727,093600,1247365340,6090,6100,6110,6090,2287
20230727,093500,1233403530,6090,6140,6140,6090,6111
20230727,093400,1196080970,6140,6170,6170,6100,4267
20230727,093300,1169866150,6160,6150,6170,6150,3044
20230727,093200,1151099090,6160,6170,6170,6140,3038
20230727,093100,1132366560,6160,6170,6170,6140,3111
20230727,093000,1113200770,6170,6190,6200,6130,18369
20230727,092900,999831810,6200,6190,6200,6170,14622
20230727,092800,909342080,6170,6150,6190,6140,8409
20230727,092700,857424550,6140,6120,6160,6120,15197
20230727,092600,763986180,6130,6130,6150,6120,8184
20230727,092500,713806600,6140,6110,6140,6100,5809
20230727,092400,678233250,6110,6110,6110,6100,4021
20230727,092300,653693530,6110,6100,6110,6100,5330
20230727,092200,621174250,6100,6100,6110,6070,3638
20230727,092100,599000180,6090,6070,6090,6050,4878
20230727,092000,569358660,6070,6060,6070,6050,2289
20230727,091900,555489220,6060,6060,6070,6050,3156
20230727,091800,536342630,6060,6070,6070,6040,551
20230727,091700,533010120,6070,6050,6070,6020,3145
20230727,091600,513987900,6060,6060,6070,6030,2888
20230727,091500,496511870,6060,6030,6060,6030,2953
20230727,091400,478660510,6030,6020,6030,6010,581
20230727,091300,475162090,6020,6040,6040,6010,5480
20230727,091200,442169030,6040,6050,6060,6030,1178
20230727,091100,435052810,6060,6050,6060,6030,5672
20230727,091000,400751550,6050,6050,6050,6040,2383
20230727,090900,386337430,6050,6000,6050,6000,8501
20230727,090800,335149600,6010,6010,6030,6000,3620
20230727,090700,313393610,6030,6030,6030,6010,2860
20230727,090600,296167000,6030,6020,6040,6020,2033
20230727,090500,283902160,6060,6010,6060,5960,3409
20230727,090400,263374260,6010,6020,6040,5990,7289
20230727,090300,219563260,6020,6040,6060,6000,9396
20230727,090200,163017020,6050,5940,6100,5910,14618
20230727,090100,75491500,5940,5890,5940,5890,795
20230727,090000,70795220,5890,5890,5890,5870,12022