stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,201400,2089929800,6700,6700,6700,6700,2363
20230727,201300,2089929800,6700,6700,6700,6700,0
20230727,201200,2089929800,6700,6700,6700,6700,0
20230727,201100,2089929800,6700,6700,6700,6700,0
20230727,201000,2089929800,6700,6700,6700,6700,0
20230727,200900,2089929800,6700,6700,6700,6700,0
20230727,200800,2089929800,6700,6700,6700,6700,0
20230727,200700,2089929800,6700,6700,6700,6700,0
20230727,200600,2089929800,6700,6700,6700,6700,0
20230727,200500,2089929800,6700,6700,6700,6700,0
20230727,200400,2089929800,6700,6700,6700,6700,0
20230727,200300,2089929800,6700,6700,6700,6700,0
20230727,200200,2089929800,6700,6700,6700,6700,0
20230727,200100,2089929800,6700,6700,6700,6700,0
20230727,200000,2089929800,6700,6700,6700,6700,0
20230727,195900,2089929800,6700,6700,6700,6700,0
20230727,195800,2089929800,6700,6700,6700,6700,0
20230727,195700,2089929800,6700,6700,6700,6700,0
20230727,195600,2089929800,6700,6700,6700,6700,0
20230727,195500,2089929800,6700,6700,6700,6700,0
20230727,195400,2089929800,6700,6700,6700,6700,0
20230727,195300,2089929800,6700,6700,6700,6700,0
20230727,195200,2089929800,6700,6700,6700,6700,0
20230727,195100,2089929800,6700,6700,6700,6700,0
20230727,195000,2089929800,6700,6700,6700,6700,0
20230727,194900,2089929800,6700,6700,6700,6700,0
20230727,194800,2089929800,6700,6700,6700,6700,0
20230727,194700,2089929800,6700,6700,6700,6700,0
20230727,194600,2089929800,6700,6700,6700,6700,0
20230727,194500,2089929800,6700,6700,6700,6700,0
20230727,194400,2089929800,6700,6700,6700,6700,2363
20230727,194300,2089929800,6700,6700,6700,6700,0
20230727,194200,2089929800,6700,6700,6700,6700,0
20230727,194100,2089929800,6700,6700,6700,6700,0
20230727,194000,2089929800,6700,6700,6700,6700,0
20230727,193900,2089929800,6700,6700,6700,6700,0
20230727,193800,2089929800,6700,6700,6700,6700,0
20230727,193700,2089929800,6700,6700,6700,6700,0
20230727,193600,2089929800,6700,6700,6700,6700,0
20230727,193500,2089929800,6700,6700,6700,6700,0
20230727,193400,2089929800,6700,6700,6700,6700,0
20230727,193300,2089929800,6700,6700,6700,6700,0
20230727,193200,2089929800,6700,6700,6700,6700,0
20230727,193100,2089929800,6700,6700,6700,6700,0
20230727,193000,2089929800,6700,6700,6700,6700,0
20230727,192900,2089929800,6700,6700,6700,6700,0
20230727,192800,2089929800,6700,6700,6700,6700,0
20230727,192700,2089929800,6700,6700,6700,6700,0
20230727,192600,2089929800,6700,6700,6700,6700,0
20230727,192500,2089929800,6700,6700,6700,6700,0
20230727,192400,2089929800,6700,6700,6700,6700,0
20230727,192300,2089929800,6700,6700,6700,6700,0
20230727,192200,2089929800,6700,6700,6700,6700,0
20230727,192100,2089929800,6700,6700,6700,6700,0
20230727,192000,2089929800,6700,6700,6700,6700,0
20230727,191900,2089929800,6700,6700,6700,6700,0
20230727,191800,2089929800,6700,6700,6700,6700,0
20230727,191700,2089929800,6700,6700,6700,6700,0
20230727,191600,2089929800,6700,6700,6700,6700,0
20230727,191500,2089929800,6700,6700,6700,6700,0
20230727,191400,2089929800,6700,6700,6700,6700,2363
20230727,191300,2089929800,6700,6700,6700,6700,0
20230727,191200,2089929800,6700,6700,6700,6700,0
20230727,191100,2089929800,6700,6700,6700,6700,0
20230727,191000,2089929800,6700,6700,6700,6700,0
20230727,190900,2089929800,6700,6700,6700,6700,0
20230727,190800,2089929800,6700,6700,6700,6700,0
20230727,190700,2089929800,6700,6700,6700,6700,0
20230727,190600,2089929800,6700,6700,6700,6700,0
20230727,190500,2089929800,6700,6700,6700,6700,0
20230727,190400,2089929800,6700,6700,6700,6700,0
20230727,190300,2089929800,6700,6700,6700,6700,0
20230727,190200,2089929800,6700,6700,6700,6700,0
20230727,190100,2089929800,6700,6700,6700,6700,0
20230727,190000,2089929800,6700,6700,6700,6700,0
20230727,185900,2089929800,6700,6700,6700,6700,0
20230727,185800,2089929800,6700,6700,6700,6700,0
20230727,185700,2089929800,6700,6700,6700,6700,0
20230727,185600,2089929800,6700,6700,6700,6700,0
20230727,185500,2089929800,6700,6700,6700,6700,0
20230727,185400,2089929800,6700,6700,6700,6700,0
20230727,185300,2089929800,6700,6700,6700,6700,0
20230727,185200,2089929800,6700,6700,6700,6700,0
20230727,185100,2089929800,6700,6700,6700,6700,0
20230727,185000,2089929800,6700,6700,6700,6700,0
20230727,184900,2089929800,6700,6700,6700,6700,0
20230727,184800,2089929800,6700,6700,6700,6700,0
20230727,184700,2089929800,6700,6700,6700,6700,0
20230727,184600,2089929800,6700,6700,6700,6700,0
20230727,184500,2089929800,6700,6700,6700,6700,0
20230727,184400,2089929800,6700,6700,6700,6700,2363
20230727,184300,2089929800,6700,6700,6700,6700,0
20230727,184200,2089929800,6700,6700,6700,6700,0
20230727,184100,2089929800,6700,6700,6700,6700,0
20230727,184000,2089929800,6700,6700,6700,6700,0
20230727,183900,2089929800,6700,6700,6700,6700,0
20230727,183800,2089929800,6700,6700,6700,6700,0
20230727,183700,2089929800,6700,6700,6700,6700,0
20230727,183600,2089929800,6700,6700,6700,6700,0
20230727,183500,2089929800,6700,6700,6700,6700,0
20230727,183400,2089929800,6700,6700,6700,6700,0
20230727,183300,2089929800,6700,6700,6700,6700,0
20230727,183200,2089929800,6700,6700,6700,6700,0
20230727,183100,2089929800,6700,6700,6700,6700,0
20230727,183000,2089929800,6700,6700,6700,6700,0
20230727,182900,2089929800,6700,6700,6700,6700,0
20230727,182800,2089929800,6700,6700,6700,6700,0
20230727,182700,2089929800,6700,6700,6700,6700,0
20230727,182600,2089929800,6700,6700,6700,6700,0
20230727,182500,2089929800,6700,6700,6700,6700,0
20230727,182400,2089929800,6700,6700,6700,6700,0
20230727,182300,2089929800,6700,6700,6700,6700,0
20230727,182200,2089929800,6700,6700,6700,6700,0
20230727,182100,2089929800,6700,6700,6700,6700,0
20230727,182000,2089929800,6700,6700,6700,6700,0
20230727,181900,2089929800,6700,6700,6700,6700,0
20230727,181800,2089929800,6700,6700,6700,6700,0
20230727,181700,2089929800,6700,6700,6700,6700,0
20230727,181600,2089929800,6700,6700,6700,6700,0
20230727,181500,2089929800,6700,6700,6700,6700,0
20230727,181400,2089929800,6700,6700,6700,6700,2363
20230727,181300,2089929800,6700,6700,6700,6700,0
20230727,181200,2089929800,6700,6700,6700,6700,0
20230727,181100,2089929800,6700,6700,6700,6700,0
20230727,181000,2089929800,6700,6700,6700,6700,0
20230727,180900,2089929800,6700,6700,6700,6700,0
20230727,180800,2089929800,6700,6700,6700,6700,0
20230727,180700,2089929800,6700,6700,6700,6700,0
20230727,180600,2089929800,6700,6700,6700,6700,0
20230727,180500,2089929800,6700,6700,6700,6700,0
20230727,180400,2089929800,6700,6700,6700,6700,0
20230727,180300,2089929800,6700,6700,6700,6700,0
20230727,180200,2089929800,6700,6700,6700,6700,0
20230727,180100,2089929800,6700,6700,6700,6700,0
20230727,180000,2089929800,6700,6700,6700,6700,0
20230727,175900,2089929800,6700,6700,6700,6700,0
20230727,175800,2089929800,6700,6700,6700,6700,0
20230727,175700,2089929800,6700,6700,6700,6700,0
20230727,175600,2089929800,6700,6700,6700,6700,0
20230727,175500,2089929800,6700,6700,6700,6700,0
20230727,175400,2089929800,6700,6700,6700,6700,0
20230727,175300,2089929800,6700,6700,6700,6700,0
20230727,175200,2089929800,6700,6700,6700,6700,0
20230727,175100,2089929800,6700,6700,6700,6700,0
20230727,175000,2089929800,6700,6700,6700,6700,0
20230727,174900,2089929800,6700,6700,6700,6700,0
20230727,174800,2089929800,6700,6700,6700,6700,0
20230727,174700,2089929800,6700,6700,6700,6700,0
20230727,174600,2089929800,6700,6700,6700,6700,0
20230727,174500,2089929800,6700,6700,6700,6700,0
20230727,174400,2089929800,6700,6700,6700,6700,2363
20230727,174300,2089929800,6700,6700,6700,6700,0
20230727,174200,2089929800,6700,6700,6700,6700,0
20230727,174100,2089929800,6700,6700,6700,6700,0
20230727,174000,2089929800,6700,6700,6700,6700,0
20230727,173900,2089929800,6700,6700,6700,6700,0
20230727,173800,2089929800,6700,6700,6700,6700,0
20230727,173700,2089929800,6700,6700,6700,6700,0
20230727,173600,2089929800,6700,6700,6700,6700,0
20230727,173500,2089929800,6700,6700,6700,6700,0
20230727,173400,2089929800,6700,6700,6700,6700,0
20230727,173300,2089929800,6700,6700,6700,6700,0
20230727,173200,2089929800,6700,6700,6700,6700,0
20230727,173100,2089929800,6700,6700,6700,6700,0
20230727,173000,2089929800,6700,6700,6700,6700,0
20230727,172900,2089929800,6700,6700,6700,6700,0
20230727,172800,2089929800,6700,6700,6700,6700,0
20230727,172700,2089929800,6700,6700,6700,6700,0
20230727,172600,2089929800,6700,6700,6700,6700,0
20230727,172500,2089929800,6700,6700,6700,6700,0
20230727,172400,2089929800,6700,6700,6700,6700,0
20230727,172300,2089929800,6700,6700,6700,6700,0
20230727,172200,2089929800,6700,6700,6700,6700,0
20230727,172100,2089929800,6700,6700,6700,6700,0
20230727,172000,2089929800,6700,6700,6700,6700,0
20230727,171900,2089929800,6700,6700,6700,6700,0
20230727,171800,2089929800,6700,6700,6700,6700,0
20230727,171700,2089929800,6700,6700,6700,6700,0
20230727,171600,2089929800,6700,6700,6700,6700,0
20230727,171500,2089929800,6700,6700,6700,6700,0
20230727,171400,2089929800,6700,6700,6700,6700,2363
20230727,171300,2089929800,6700,6700,6700,6700,0
20230727,171200,2089929800,6700,6700,6700,6700,0
20230727,171100,2089929800,6700,6700,6700,6700,0
20230727,171000,2089929800,6700,6700,6700,6700,0
20230727,170900,2089929800,6700,6700,6700,6700,0
20230727,170800,2089929800,6700,6700,6700,6700,0
20230727,170700,2089929800,6700,6700,6700,6700,0
20230727,170600,2089929800,6700,6700,6700,6700,0
20230727,170500,2089929800,6700,6700,6700,6700,0
20230727,170400,2089929800,6700,6700,6700,6700,0
20230727,170300,2089929800,6700,6700,6700,6700,0
20230727,170200,2089929800,6700,6700,6700,6700,0
20230727,170100,2089929800,6700,6700,6700,6700,0
20230727,170000,2089929800,6700,6700,6700,6700,0
20230727,165900,2089929800,6700,6700,6700,6700,0
20230727,165800,2089929800,6700,6700,6700,6700,0
20230727,165700,2089929800,6700,6700,6700,6700,0
20230727,165600,2089929800,6700,6700,6700,6700,0
20230727,165500,2089929800,6700,6700,6700,6700,0
20230727,165400,2089929800,6700,6700,6700,6700,0
20230727,165300,2089929800,6700,6700,6700,6700,0
20230727,165200,2089929800,6700,6700,6700,6700,0
20230727,165100,2089929800,6700,6700,6700,6700,0
20230727,165000,2089929800,6700,6700,6700,6700,0
20230727,164900,2089929800,6700,6700,6700,6700,0
20230727,164800,2089929800,6700,6700,6700,6700,0
20230727,164700,2089929800,6700,6700,6700,6700,0
20230727,164600,2089929800,6700,6700,6700,6700,0
20230727,164500,2089929800,6700,6700,6700,6700,0
20230727,164400,2089929800,6700,6700,6700,6700,2363
20230727,164300,2089929800,6700,6700,6700,6700,0
20230727,164200,2089929800,6700,6700,6700,6700,0
20230727,164100,2089929800,6700,6700,6700,6700,0
20230727,164000,2089929800,6700,6700,6700,6700,0
20230727,163900,2089929800,6700,6700,6700,6700,0
20230727,163800,2089929800,6700,6700,6700,6700,0
20230727,163700,2089929800,6700,6700,6700,6700,0
20230727,163600,2089929800,6700,6700,6700,6700,0
20230727,163500,2089929800,6700,6700,6700,6700,0
20230727,163400,2089929800,6700,6700,6700,6700,0
20230727,163300,2089929800,6700,6700,6700,6700,0
20230727,163200,2089929800,6700,6700,6700,6700,0
20230727,163100,2089929800,6700,6700,6700,6700,0
20230727,163000,2089929800,6700,6700,6700,6700,0
20230727,162900,2089929800,6700,6700,6700,6700,0
20230727,162800,2089929800,6700,6700,6700,6700,0
20230727,162700,2089929800,6700,6700,6700,6700,0
20230727,162600,2089929800,6700,6700,6700,6700,0
20230727,162500,2089929800,6700,6700,6700,6700,0
20230727,162400,2089929800,6700,6700,6700,6700,0
20230727,162300,2089929800,6700,6700,6700,6700,0
20230727,162200,2089929800,6700,6700,6700,6700,0
20230727,162100,2089929800,6700,6700,6700,6700,0
20230727,162000,2089929800,6700,6700,6700,6700,0
20230727,161900,2089929800,6700,6700,6700,6700,0
20230727,161800,2089929800,6700,6700,6700,6700,0
20230727,161700,2089929800,6700,6700,6700,6700,0
20230727,161600,2089929800,6700,6700,6700,6700,0
20230727,161500,2089929800,6700,6700,6700,6700,0
20230727,161400,2089929800,6700,6700,6700,6700,2363
20230727,161300,2089929800,6700,6700,6700,6700,0
20230727,161200,2089929800,6700,6700,6700,6700,0
20230727,161100,2089929800,6700,6700,6700,6700,0
20230727,161000,2089929800,6700,6700,6700,6700,0
20230727,160900,2089929800,6700,6700,6700,6700,0
20230727,160800,2089929800,6700,6700,6700,6700,0
20230727,160700,2089929800,6700,6700,6700,6700,0
20230727,160600,2089929800,6700,6700,6700,6700,0
20230727,160500,2089929800,6700,6700,6700,6700,0
20230727,160400,2089929800,6700,6700,6700,6700,0
20230727,160300,2089929800,6700,6700,6700,6700,0
20230727,160200,2089929800,6700,6700,6700,6700,0
20230727,160100,2089929800,6700,6700,6700,6700,0
20230727,160000,2089929800,6700,6700,6700,6700,0
20230727,155900,2089929800,6700,6700,6700,6700,0
20230727,155800,2089929800,6700,6700,6700,6700,0
20230727,155700,2089929800,6700,6700,6700,6700,0
20230727,155600,2089929800,6700,6700,6700,6700,0
20230727,155500,2089929800,6700,6700,6700,6700,0
20230727,155400,2089929800,6700,6700,6700,6700,0
20230727,155300,2089929800,6700,6700,6700,6700,0
20230727,155200,2089929800,6700,6700,6700,6700,0
20230727,155100,2089929800,6700,6700,6700,6700,0
20230727,155000,2089929800,6700,6700,6700,6700,0
20230727,154900,2089929800,6700,6700,6700,6700,0
20230727,154800,2089929800,6700,6700,6700,6700,0
20230727,154700,2089929800,6700,6700,6700,6700,0
20230727,154600,2089929800,6700,6700,6700,6700,0
20230727,154500,2089929800,6700,6700,6700,6700,0
20230727,154400,2089929800,6700,6700,6700,6700,2363
20230727,154300,2089929800,6700,6700,6700,6700,0
20230727,154200,2089929800,6700,6700,6700,6700,0
20230727,154100,2089929800,6700,6700,6700,6700,0
20230727,154000,2089929800,6700,6700,6700,6700,0
20230727,153900,2089929800,6700,6700,6700,6700,0
20230727,153800,2089929800,6700,6700,6700,6700,0
20230727,153700,2089929800,6700,6700,6700,6700,0
20230727,153600,2089929800,6700,6700,6700,6700,0
20230727,153500,2089929800,6700,6700,6700,6700,0
20230727,153400,2089929800,6700,6700,6700,6700,0
20230727,153300,2089929800,6700,6700,6700,6700,0
20230727,153200,2089929800,6700,6700,6700,6700,0
20230727,153100,2089929800,6700,6700,6700,6700,0
20230727,153000,2089929800,6700,6700,6700,6700,2363
20230727,152900,2074097700,6690,6690,6690,6690,0
20230727,152800,2074097700,6690,6690,6690,6690,0
20230727,152700,2074097700,6690,6690,6690,6690,0
20230727,152600,2074097700,6690,6690,6690,6690,0
20230727,152500,2074097700,6690,6690,6690,6690,0
20230727,152400,2074097700,6690,6690,6690,6690,0
20230727,152300,2074097700,6690,6690,6690,6690,0
20230727,152200,2074097700,6690,6690,6690,6690,0
20230727,152100,2074097700,6690,6690,6690,6690,0
20230727,152000,2074097700,6690,6690,6690,6690,0
20230727,151900,2074097700,6690,6680,6690,6680,1002
20230727,151800,2067396350,6650,6650,6650,6650,0
20230727,151700,2067396350,6650,6670,6670,6650,31
20230727,151600,2067189840,6680,6680,6680,6680,110
20230727,151500,2066455040,6700,6700,6700,6700,317
20230727,151400,2064331140,6700,6710,6710,6700,590
20230727,151300,2060377640,6710,6700,6710,6700,705
20230727,151200,2055653640,6700,6700,6700,6700,829
20230727,151100,2050099340,6700,6700,6700,6700,0
20230727,151000,2050099340,6700,6700,6700,6700,1
20230727,150900,2050092640,6680,6700,6700,6680,54
20230727,150800,2049731890,6680,6680,6680,6670,582
20230727,150700,2045844260,6680,6680,6680,6680,0
20230727,150600,2045844260,6680,6650,6680,6650,214
20230727,150500,2044420820,6660,6690,6700,6660,686
20230727,150400,2039846410,6680,6680,6690,6680,12
20230727,150300,2039766240,6690,6690,6690,6670,1594
20230727,150200,2029120300,6680,6690,6690,6680,298
20230727,150100,2027128650,6700,6700,6700,6700,40
20230727,150000,2026860650,6690,6700,6700,6690,32
20230727,145900,2026646350,6700,6700,6700,6690,219
20230727,145800,2025181050,6690,6700,6700,6690,1513
20230727,145700,2015047050,6680,6680,6700,6640,831
20230727,145600,2009514160,6700,6690,6700,6690,533
20230727,145500,2005948350,6690,6690,6690,6690,103
20230727,145400,2005259280,6690,6690,6690,6690,213
20230727,145300,2003834310,6690,6700,6700,6690,425
20230727,145200,2000990950,6690,6700,6700,6690,335
20230727,145100,1998748580,6700,6710,6710,6690,216
20230727,145000,1997302400,6680,6710,6710,6680,4
20230727,144900,1997275610,6700,6680,6700,6680,600
20230727,144800,1993265570,6680,6660,6680,6650,483
20230727,144700,1990048600,6660,6670,6680,6660,338
20230727,144600,1987796040,6680,6670,6680,6670,85
20230727,144500,1987229080,6670,6680,6680,6660,89
20230727,144400,1986635090,6690,6690,6690,6690,0
20230727,144300,1986635090,6690,6700,6700,6690,121
20230727,144200,1985824550,6700,6700,6700,6660,2547
20230727,144100,1968816180,6700,6710,6710,6700,44
20230727,144000,1968521080,6710,6720,6720,6710,85
20230727,143900,1967950580,6730,6740,6740,6690,434
20230727,143800,1965047030,6700,6720,6720,6700,1443
20230727,143700,1955366760,6740,6740,6740,6740,3
20230727,143600,1955346540,6740,6720,6740,6720,468
20230727,143500,1952201560,6720,6740,6740,6720,14
20230727,143400,1952107280,6750,6750,6750,6750,400
20230727,143300,1949407280,6750,6750,6750,6740,2151
20230727,143200,1934888530,6740,6740,6740,6740,298
20230727,143100,1932880010,6740,6740,6740,6740,0
20230727,143000,1932880010,6740,6750,6750,6730,1120
20230727,142900,1925332010,6730,6730,6730,6730,886
20230727,142800,1919369230,6730,6720,6730,6720,11
20230727,142700,1919295300,6720,6720,6720,6720,0
20230727,142600,1919295300,6720,6720,6720,6720,0
20230727,142500,1919295300,6720,6700,6720,6700,465
20230727,142400,1916178940,6730,6730,6730,6730,201
20230727,142300,1914826210,6700,6700,6700,6700,22
20230727,142200,1914678810,6730,6700,6730,6700,115
20230727,142100,1913908280,6700,6700,6700,6700,0
20230727,142000,1913908280,6700,6700,6700,6700,0
20230727,141900,1913908280,6700,6700,6700,6700,0
20230727,141800,1913908280,6700,6690,6700,6690,70
20230727,141700,1913439580,6690,6690,6690,6690,30
20230727,141600,1913238880,6690,6690,6690,6690,0
20230727,141500,1913238880,6690,6700,6700,6690,24
20230727,141400,1913078220,6700,6700,6700,6700,10
20230727,141300,1913011220,6700,6730,6730,6700,124
20230727,141200,1912180390,6710,6710,6710,6710,20
20230727,141100,1912046190,6700,6710,6710,6700,69
20230727,141000,1911583390,6700,6700,6700,6700,182
20230727,140900,1910363990,6700,6730,6730,6700,1710
20230727,140800,1898903690,6710,6710,6710,6710,50
20230727,140700,1898568190,6750,6710,6750,6710,895
20230727,140600,1892562700,6710,6710,6710,6710,1
20230727,140500,1892555990,6710,6710,6710,6710,14
20230727,140400,1892462050,6730,6730,6730,6730,50
20230727,140300,1892125550,6730,6740,6740,6730,80
20230727,140200,1891587050,6740,6740,6750,6740,311
20230727,140100,1889488290,6740,6740,6740,6740,200
20230727,140000,1888140290,6730,6730,6730,6730,1500
20230727,135900,1878045290,6740,6740,6740,6740,510
20230727,135800,1874607890,6740,6740,6740,6740,60
20230727,135700,1874203490,6740,6740,6740,6740,2
20230727,135600,1874190010,6740,6740,6740,6740,1
20230727,135500,1874183270,6740,6710,6740,6710,102
20230727,135400,1873498790,6740,6740,6740,6740,0
20230727,135300,1873498790,6740,6740,6740,6740,0
20230727,135200,1873498790,6740,6740,6740,6740,0
20230727,135100,1873498790,6740,6740,6740,6740,3
20230727,135000,1873478570,6740,6740,6740,6740,1
20230727,134900,1873471830,6730,6720,6730,6720,3571
20230727,134800,1849439710,6720,6720,6720,6720,29
20230727,134700,1849244830,6720,6720,6720,6720,0
20230727,134600,1849244830,6720,6720,6720,6720,0
20230727,134500,1849244830,6720,6700,6720,6700,15
20230727,134400,1849144310,6720,6720,6720,6720,0
20230727,134300,1849144310,6720,6700,6720,6700,460
20230727,134200,1846054310,6720,6720,6720,6720,0
20230727,134100,1846054310,6720,6720,6720,6720,5
20230727,134000,1846020710,6730,6730,6730,6730,55
20230727,133900,1845650560,6730,6730,6730,6730,0
20230727,133800,1845650560,6730,6730,6730,6730,1
20230727,133700,1845643830,6700,6700,6700,6700,1
20230727,133600,1845637130,6700,6700,6700,6700,400
20230727,133500,1842957130,6700,6730,6730,6700,44
20230727,133400,1842662000,6700,6730,6730,6700,64
20230727,133300,1842231700,6730,6730,6730,6730,0
20230727,133200,1842231700,6730,6730,6730,6730,0
20230727,133100,1842231700,6730,6720,6730,6720,420
20230727,133000,1839408940,6730,6730,6730,6730,0
20230727,132900,1839408940,6730,6730,6730,6730,2
20230727,132800,1839395480,6720,6720,6720,6720,110
20230727,132700,1838656280,6720,6720,6720,6720,50
20230727,132600,1838320280,6720,6710,6720,6710,160
20230727,132500,1837245570,6660,6660,6660,6660,14
20230727,132400,1837152330,6660,6660,6660,6660,600
20230727,132300,1833156330,6710,6710,6710,6710,1
20230727,132200,1833149620,6660,6660,6660,6660,100
20230727,132100,1832483620,6660,6660,6660,6660,100
20230727,132000,1831817620,6720,6720,6720,6720,0
20230727,131900,1831817620,6720,6720,6720,6720,0
20230727,131800,1831817620,6720,6720,6720,6720,0
20230727,131700,1831817620,6720,6720,6720,6720,0
20230727,131600,1831817620,6720,6720,6720,6660,17
20230727,131500,1831703440,6660,6660,6660,6660,14
20230727,131400,1831610200,6690,6690,6690,6690,0
20230727,131300,1831610200,6690,6670,6690,6650,926
20230727,131200,1825448910,6700,6700,6700,6700,0
20230727,131100,1825448910,6700,6680,6700,6670,111
20230727,131000,1824707540,6690,6710,6710,6690,1115
20230727,130900,1817237430,6740,6730,6740,6730,62
20230727,130800,1816819650,6740,6740,6740,6740,0
20230727,130700,1816819650,6740,6740,6740,6740,0
20230727,130600,1816819650,6740,6710,6740,6710,395
20230727,130500,1814169170,6780,6730,6780,6720,28
20230727,130400,1813980370,6760,6760,6760,6760,0
20230727,130300,1813980370,6760,6760,6760,6760,1
20230727,130200,1813973610,6770,6770,6770,6770,0
20230727,130100,1813973610,6770,6770,6770,6770,1
20230727,130000,1813966840,6770,6770,6770,6770,0
20230727,125900,1813966840,6770,6770,6770,6770,0
20230727,125800,1813966840,6770,6770,6770,6770,1
20230727,125700,1813960070,6790,6790,6790,6790,0
20230727,125600,1813960070,6790,6780,6790,6780,441
20230727,125500,1810965880,6770,6720,6770,6720,754
20230727,125400,1805862330,6750,6750,6750,6750,0
20230727,125300,1805862330,6750,6720,6750,6720,745
20230727,125200,1800848880,6710,6710,6710,6710,1
20230727,125100,1800842170,6720,6720,6720,6720,150
20230727,125000,1799834170,6720,6720,6720,6720,0
20230727,124900,1799834170,6720,6710,6720,6710,62
20230727,124800,1799418130,6710,6710,6710,6710,5
20230727,124700,1799384580,6720,6720,6720,6720,5
20230727,124600,1799350980,6680,6680,6680,6680,0
20230727,124500,1799350980,6680,6700,6700,6680,14
20230727,124400,1799257440,6700,6720,6720,6700,4
20230727,124300,1799230620,6720,6720,6720,6720,0
20230727,124200,1799230620,6720,6700,6720,6700,9
20230727,124100,1799170300,6700,6700,6700,6700,300
20230727,124000,1797160300,6710,6710,6710,6710,255
20230727,123900,1795449250,6720,6720,6720,6720,1033
20230727,123800,1788507490,6720,6720,6720,6720,0
20230727,123700,1788507490,6720,6720,6720,6720,86
20230727,123600,1787929570,6720,6720,6720,6720,0
20230727,123500,1787929570,6720,6720,6720,6720,14
20230727,123400,1787835490,6750,6750,6750,6750,0
20230727,123300,1787835490,6750,6750,6750,6750,0
20230727,123200,1787835490,6750,6730,6750,6730,185
20230727,123100,1786590140,6730,6700,6730,6700,712
20230727,123000,1781811570,6700,6700,6700,6700,0
20230727,122900,1781811570,6700,6700,6700,6700,0
20230727,122800,1781811570,6700,6690,6700,6690,5
20230727,122700,1781778100,6700,6700,6700,6700,0
20230727,122600,1781778100,6700,6670,6700,6650,101
20230727,122500,1781105650,6700,6670,6700,6660,585
20230727,122400,1777206240,6700,6650,6700,6650,136
20230727,122300,1776300450,6660,6660,6660,6660,9
20230727,122200,1776240510,6660,6660,6660,6660,100
20230727,122100,1775574510,6690,6690,6690,6690,1
20230727,122000,1775567820,6640,6630,6710,6620,264
20230727,121900,1773809170,6620,6690,6690,6620,1931
20230727,121800,1760996650,6690,6720,6730,6690,204
20230727,121700,1759625670,6680,6720,6720,6680,156
20230727,121600,1758583550,6690,6690,6730,6690,6
20230727,121500,1758543370,6690,6690,6690,6670,1370
20230727,121400,1749400660,6690,6740,6740,6670,1457
20230727,121300,1739664760,6750,6750,6750,6720,121
20230727,121200,1738849220,6740,6740,6750,6730,8
20230727,121100,1738795290,6750,6740,6750,6700,690
20230727,121000,1734164410,6750,6750,6750,6750,0
20230727,120900,1734164410,6750,6780,6780,6740,327
20230727,120800,1731956910,6770,6780,6780,6750,102
20230727,120700,1731266380,6760,6740,6810,6740,727
20230727,120600,1726366310,6740,6790,6790,6740,383
20230727,120500,1723782560,6790,6800,6800,6750,44
20230727,120400,1723484070,6800,6800,6800,6760,93
20230727,120300,1722851710,6800,6760,6800,6760,102
20230727,120200,1722162150,6810,6810,6810,6810,161
20230727,120100,1721065740,6810,6810,6810,6810,1
20230727,120000,1721058930,6750,6750,6750,6750,630
20230727,115900,1716806430,6750,6750,6750,6750,0
20230727,115800,1716806430,6750,6750,6750,6750,325
20230727,115700,1714612680,6760,6760,6760,6760,0
20230727,115600,1714612680,6760,6760,6760,6760,1
20230727,115500,1714605920,6760,6780,6780,6760,17
20230727,115400,1714490850,6780,6820,6820,6780,4
20230727,115300,1714463650,6790,6790,6790,6790,0
20230727,115200,1714463650,6790,6790,6790,6790,0
20230727,115100,1714463650,6790,6810,6810,6790,3257
20230727,115000,1692305810,6820,6830,6830,6820,531
20230727,114900,1688683250,6830,6840,6840,6830,765
20230727,114800,1683458210,6850,6860,6860,6850,583
20230727,114700,1679461830,6860,6860,6860,6860,0
20230727,114600,1679461830,6860,6860,6860,6860,100
20230727,114500,1678775830,6860,6860,6860,6860,14
20230727,114400,1678679790,6860,6860,6860,6860,0
20230727,114300,1678679790,6860,6860,6860,6860,113
20230727,114200,1677904610,6880,6880,6880,6880,400
20230727,114100,1675152610,6880,6880,6880,6880,400
20230727,114000,1672400610,6940,6940,6940,6940,0
20230727,113900,1672400610,6940,6940,6940,6880,68
20230727,113800,1671928830,6950,6930,6950,6860,2726
20230727,113700,1653087360,6940,6940,6940,6940,0
20230727,113600,1653087360,6940,6940,6940,6940,9
20230727,113500,1653024900,6940,6880,6940,6870,2595
20230727,113400,1635059220,6850,6850,6850,6850,480
20230727,113300,1631771220,6850,6870,6870,6850,662
20230727,113200,1627234600,6860,6860,6860,6860,8
20230727,113100,1627179720,6860,6860,6860,6860,0
20230727,113000,1627179720,6860,6860,6860,6860,108
20230727,112900,1626438840,6840,6840,6840,6840,0
20230727,112800,1626438840,6840,6840,6840,6840,0
20230727,112700,1626438840,6840,6840,6840,6840,209
20230727,112600,1625009280,6870,6870,6870,6860,2339
20230727,112500,1608947430,6890,6890,6930,6890,268
20230727,112400,1607098510,6930,6930,6930,6930,0
20230727,112300,1607098510,6930,6930,6930,6930,320
20230727,112200,1604880910,6900,6910,6940,6900,2311
20230727,112100,1588902390,6900,6890,6900,6890,4565
20230727,112000,1557414380,6890,6870,6890,6860,1165
20230727,111900,1549403220,6860,6860,6860,6860,1110
20230727,111800,1541788620,6860,6840,6860,6840,5
20230727,111700,1541754360,6840,6840,6840,6840,1
20230727,111600,1541747520,6830,6830,6830,6830,936
20230727,111500,1535354640,6820,6820,6820,6810,251
20230727,111400,1533643800,6820,6820,6820,6820,10
20230727,111300,1533575600,6820,6830,6830,6820,148
20230727,111200,1532566220,6820,6830,6830,6820,447
20230727,111100,1529516180,6810,6810,6810,6810,0
20230727,111000,1529516180,6810,6820,6820,6810,377
20230727,110900,1526946680,6820,6840,6840,6820,1453
20230727,110800,1517014270,6850,6850,6850,6850,4
20230727,110700,1516986870,6850,6850,6850,6850,16
20230727,110600,1516877270,6850,6850,6850,6850,15
20230727,110500,1516774520,6830,6870,6870,6830,3014
20230727,110400,1496068900,6830,6830,6830,6830,0
20230727,110300,1496068900,6830,6830,6830,6830,10
20230727,110200,1496000600,6830,6830,6830,6830,2100
20230727,110100,1481657600,6840,6850,6850,6840,980
20230727,110000,1474954390,6850,6850,6850,6850,50
20230727,105900,1474611890,6830,6810,6830,6800,5348
20230727,105800,1438104440,6810,6800,6810,6800,691
20230727,105700,1433402730,6800,6800,6800,6800,804
20230727,105600,1427935530,6800,6790,6800,6790,929
20230727,105500,1421625680,6790,6740,6790,6740,2575
20230727,105400,1404181230,6740,6740,6740,6740,10
20230727,105300,1404113830,6740,6740,6740,6740,0
20230727,105200,1404113830,6740,6740,6740,6740,175
20230727,105100,1402934330,6740,6740,6770,6740,1450
20230727,105000,1393122960,6710,6740,6740,6710,110
20230727,104900,1392382180,6740,6740,6740,6740,1
20230727,104800,1392375440,6770,6770,6770,6770,221
20230727,104700,1390879270,6760,6710,6770,6710,2452
20230727,104600,1374302910,6710,6710,6710,6710,3279
20230727,104500,1352300820,6710,6730,6730,6710,15
20230727,104400,1352199970,6730,6730,6730,6730,2000
20230727,104300,1338739970,6730,6730,6730,6730,203
20230727,104200,1337373780,6730,6700,6730,6700,1752
20230727,104100,1325635350,6730,6730,6730,6730,10
20230727,104000,1325568050,6720,6720,6720,6720,155
20230727,103900,1324526450,6700,6700,6700,6700,1
20230727,103800,1324519750,6700,6700,6700,6700,100
20230727,103700,1323849750,6690,6690,6690,6690,505
20230727,103600,1320471300,6680,6680,6680,6680,167
20230727,103500,1319355740,6660,6670,6670,6660,418
20230727,103400,1316570760,6680,6680,6680,6680,5
20230727,103300,1316537360,6680,6680,6700,6680,220
20230727,103200,1315065980,6690,6700,6700,6690,485
20230727,103100,1311819560,6700,6700,6700,6700,1500
20230727,103000,1301769560,6700,6700,6700,6700,0
20230727,102900,1301769560,6700,6700,6700,6700,1000
20230727,102800,1295069560,6700,6700,6700,6700,1002
20230727,102700,1288356160,6700,6700,6700,6700,939
20230727,102600,1282064860,6700,6760,6760,6690,10475
20230727,102500,1211875210,6750,6810,6810,6750,8770
20230727,102400,1152583260,6810,6760,6810,6760,1236
20230727,102300,1144197870,6750,6750,6750,6750,0
20230727,102200,1144197870,6750,6750,6750,6750,150
20230727,102100,1143185370,6740,6710,6740,6710,367
20230727,102000,1140719670,6700,6700,6700,6700,92
20230727,101900,1140103270,6700,6700,6700,6680,2039
20230727,101800,1126460750,6700,6700,6700,6700,303
20230727,101700,1124430650,6690,6690,6690,6690,501
20230727,101600,1121078960,6690,6680,6750,6680,5993
20230727,101500,1080836900,6680,6620,6680,6620,842
20230727,101400,1075224760,6630,6640,6640,6630,132
20230727,101300,1074348380,6630,6630,6630,6630,345
20230727,101200,1072061030,6610,6610,6610,6610,30
20230727,101100,1071862730,6630,6630,6630,6630,20
20230727,101000,1071730130,6630,6630,6630,6630,130
20230727,100900,1070868230,6630,6630,6630,6630,10
20230727,100800,1070801930,6630,6630,6630,6630,0
20230727,100700,1070801930,6630,6570,6630,6570,10
20230727,100600,1070735690,6570,6570,6570,6570,582
20230727,100500,1066911950,6570,6600,6600,6570,450
20230727,100400,1063942400,6600,6630,6630,6600,217
20230727,100300,1062506690,6630,6630,6630,6630,60
20230727,100200,1062108890,6600,6570,6600,6570,169
20230727,100100,1060993910,6550,6640,6640,6550,2054
20230727,100000,1047436090,6640,6570,6650,6570,5047
20230727,095900,1013969260,6560,6550,6560,6530,5962
20230727,095800,974905770,6550,6540,6550,6540,784
20230727,095700,969776370,6540,6540,6540,6540,1
20230727,095600,969769830,6530,6520,6530,6520,992
20230727,095500,963294450,6520,6500,6530,6500,207
20230727,095400,961945020,6520,6520,6520,6520,302
20230727,095300,959975980,6520,6520,6520,6520,58
20230727,095200,959597820,6520,6520,6520,6520,44
20230727,095100,959310940,6520,6480,6520,6480,821
20230727,095000,953977400,6480,6470,6480,6470,1476
20230727,094900,944422670,6470,6470,6470,6430,1121
20230727,094800,937171470,6470,6530,6530,6440,12521
20230727,094700,856245850,6530,6540,6540,6530,121
20230727,094600,855454630,6540,6490,6540,6490,212
20230727,094500,854076780,6490,6500,6530,6480,2361
20230727,094400,838739990,6500,6520,6520,6490,1979
20230727,094300,825875490,6520,6520,6520,6520,52
20230727,094200,825536450,6520,6530,6530,6520,131
20230727,094100,824681070,6490,6490,6490,6490,300
20230727,094000,822734070,6490,6500,6530,6490,495
20230727,093900,819520630,6500,6520,6540,6500,2297
20230727,093800,804568330,6500,6500,6520,6490,1323
20230727,093700,795964690,6520,6520,6520,6500,1528
20230727,093600,786026540,6520,6540,6540,6520,2242
20230727,093500,771391620,6550,6560,6560,6550,74
20230727,093400,770906380,6560,6560,6560,6560,77
20230727,093300,770401260,6560,6560,6560,6540,1277
20230727,093200,762025750,6550,6540,6550,6540,500
20230727,093100,758753750,6550,6540,6550,6510,6385
20230727,093000,717050490,6550,6580,6580,6550,9096
20230727,092900,657274380,6580,6620,6620,6580,1600
20230727,092800,646742380,6580,6600,6640,6580,6654
20230727,092700,602917010,6590,6590,6590,6590,410
20230727,092600,600215110,6590,6620,6620,6590,4999
20230727,092500,567207490,6620,6630,6630,6600,6497
20230727,092400,524279790,6630,6640,6640,6630,1069
20230727,092300,517186580,6630,6670,6670,6630,2770
20230727,092200,498786860,6660,6690,6690,6660,3593
20230727,092100,474841360,6680,6730,6730,6680,870
20230727,092000,469020920,6730,6700,6730,6700,868
20230727,091900,463204420,6740,6740,6740,6740,0
20230727,091800,463204420,6740,6730,6740,6730,764
20230727,091700,458055070,6740,6720,6740,6720,1055
20230727,091600,450955430,6670,6670,6670,6670,0
20230727,091500,450955430,6670,6710,6710,6660,6269
20230727,091400,409089240,6660,6720,6720,6660,1721
20230727,091300,397570790,6720,6810,6810,6720,3006
20230727,091200,377367140,6820,6710,6820,6710,915
20230727,091100,371136000,6700,6700,6700,6700,1458
20230727,091000,361367400,6700,6700,6700,6700,50
20230727,090900,361032400,6700,6650,6700,6640,5541
20230727,090800,324090080,6650,6660,6660,6640,4284
20230727,090700,295601700,6660,6710,6710,6660,19647
20230727,090600,164152670,6700,6750,6750,6700,575
20230727,090500,160284170,6750,6720,6750,6680,4165
20230727,090400,132346480,6730,6760,6760,6730,9670
20230727,090300,67105240,6750,6830,6830,6750,3011
20230727,090200,46780110,6730,6730,6730,6730,537
20230727,090100,43166100,6720,6660,6720,6640,3479
20230727,090000,20015280,6730,6650,6730,6650,2907