stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,204900,3502899550,29650,29650,29650,29650,1010
20230727,204800,3502899550,29650,29650,29650,29650,0
20230727,204700,3502899550,29650,29650,29650,29650,0
20230727,204600,3502899550,29650,29650,29650,29650,0
20230727,204500,3502899550,29650,29650,29650,29650,0
20230727,204400,3502899550,29650,29650,29650,29650,0
20230727,204300,3502899550,29650,29650,29650,29650,0
20230727,204200,3502899550,29650,29650,29650,29650,0
20230727,204100,3502899550,29650,29650,29650,29650,0
20230727,204000,3502899550,29650,29650,29650,29650,0
20230727,203900,3502899550,29650,29650,29650,29650,0
20230727,203800,3502899550,29650,29650,29650,29650,0
20230727,203700,3502899550,29650,29650,29650,29650,0
20230727,203600,3502899550,29650,29650,29650,29650,0
20230727,203500,3502899550,29650,29650,29650,29650,0
20230727,203400,3502899550,29650,29650,29650,29650,0
20230727,203300,3502899550,29650,29650,29650,29650,0
20230727,203200,3502899550,29650,29650,29650,29650,0
20230727,203100,3502899550,29650,29650,29650,29650,0
20230727,203000,3502899550,29650,29650,29650,29650,0
20230727,202900,3502899550,29650,29650,29650,29650,0
20230727,202800,3502899550,29650,29650,29650,29650,0
20230727,202700,3502899550,29650,29650,29650,29650,0
20230727,202600,3502899550,29650,29650,29650,29650,0
20230727,202500,3502899550,29650,29650,29650,29650,0
20230727,202400,3502899550,29650,29650,29650,29650,0
20230727,202300,3502899550,29650,29650,29650,29650,0
20230727,202200,3502899550,29650,29650,29650,29650,0
20230727,202100,3502899550,29650,29650,29650,29650,0
20230727,202000,3502899550,29650,29650,29650,29650,0
20230727,201900,3502899550,29650,29650,29650,29650,1010
20230727,201800,3502899550,29650,29650,29650,29650,0
20230727,201700,3502899550,29650,29650,29650,29650,0
20230727,201600,3502899550,29650,29650,29650,29650,0
20230727,201500,3502899550,29650,29650,29650,29650,0
20230727,201400,3502899550,29650,29650,29650,29650,0
20230727,201300,3502899550,29650,29650,29650,29650,0
20230727,201200,3502899550,29650,29650,29650,29650,0
20230727,201100,3502899550,29650,29650,29650,29650,0
20230727,201000,3502899550,29650,29650,29650,29650,0
20230727,200900,3502899550,29650,29650,29650,29650,0
20230727,200800,3502899550,29650,29650,29650,29650,0
20230727,200700,3502899550,29650,29650,29650,29650,0
20230727,200600,3502899550,29650,29650,29650,29650,0
20230727,200500,3502899550,29650,29650,29650,29650,0
20230727,200400,3502899550,29650,29650,29650,29650,0
20230727,200300,3502899550,29650,29650,29650,29650,0
20230727,200200,3502899550,29650,29650,29650,29650,0
20230727,200100,3502899550,29650,29650,29650,29650,0
20230727,200000,3502899550,29650,29650,29650,29650,0
20230727,195900,3502899550,29650,29650,29650,29650,0
20230727,195800,3502899550,29650,29650,29650,29650,0
20230727,195700,3502899550,29650,29650,29650,29650,0
20230727,195600,3502899550,29650,29650,29650,29650,0
20230727,195500,3502899550,29650,29650,29650,29650,0
20230727,195400,3502899550,29650,29650,29650,29650,0
20230727,195300,3502899550,29650,29650,29650,29650,0
20230727,195200,3502899550,29650,29650,29650,29650,0
20230727,195100,3502899550,29650,29650,29650,29650,0
20230727,195000,3502899550,29650,29650,29650,29650,0
20230727,194900,3502899550,29650,29650,29650,29650,1010
20230727,194800,3502899550,29650,29650,29650,29650,0
20230727,194700,3502899550,29650,29650,29650,29650,0
20230727,194600,3502899550,29650,29650,29650,29650,0
20230727,194500,3502899550,29650,29650,29650,29650,0
20230727,194400,3502899550,29650,29650,29650,29650,0
20230727,194300,3502899550,29650,29650,29650,29650,0
20230727,194200,3502899550,29650,29650,29650,29650,0
20230727,194100,3502899550,29650,29650,29650,29650,0
20230727,194000,3502899550,29650,29650,29650,29650,0
20230727,193900,3502899550,29650,29650,29650,29650,0
20230727,193800,3502899550,29650,29650,29650,29650,0
20230727,193700,3502899550,29650,29650,29650,29650,0
20230727,193600,3502899550,29650,29650,29650,29650,0
20230727,193500,3502899550,29650,29650,29650,29650,0
20230727,193400,3502899550,29650,29650,29650,29650,0
20230727,193300,3502899550,29650,29650,29650,29650,0
20230727,193200,3502899550,29650,29650,29650,29650,0
20230727,193100,3502899550,29650,29650,29650,29650,0
20230727,193000,3502899550,29650,29650,29650,29650,0
20230727,192900,3502899550,29650,29650,29650,29650,0
20230727,192800,3502899550,29650,29650,29650,29650,0
20230727,192700,3502899550,29650,29650,29650,29650,0
20230727,192600,3502899550,29650,29650,29650,29650,0
20230727,192500,3502899550,29650,29650,29650,29650,0
20230727,192400,3502899550,29650,29650,29650,29650,0
20230727,192300,3502899550,29650,29650,29650,29650,0
20230727,192200,3502899550,29650,29650,29650,29650,0
20230727,192100,3502899550,29650,29650,29650,29650,0
20230727,192000,3502899550,29650,29650,29650,29650,0
20230727,191900,3502899550,29650,29650,29650,29650,1010
20230727,191800,3502899550,29650,29650,29650,29650,0
20230727,191700,3502899550,29650,29650,29650,29650,0
20230727,191600,3502899550,29650,29650,29650,29650,0
20230727,191500,3502899550,29650,29650,29650,29650,0
20230727,191400,3502899550,29650,29650,29650,29650,0
20230727,191300,3502899550,29650,29650,29650,29650,0
20230727,191200,3502899550,29650,29650,29650,29650,0
20230727,191100,3502899550,29650,29650,29650,29650,0
20230727,191000,3502899550,29650,29650,29650,29650,0
20230727,190900,3502899550,29650,29650,29650,29650,0
20230727,190800,3502899550,29650,29650,29650,29650,0
20230727,190700,3502899550,29650,29650,29650,29650,0
20230727,190600,3502899550,29650,29650,29650,29650,0
20230727,190500,3502899550,29650,29650,29650,29650,0
20230727,190400,3502899550,29650,29650,29650,29650,0
20230727,190300,3502899550,29650,29650,29650,29650,0
20230727,190200,3502899550,29650,29650,29650,29650,0
20230727,190100,3502899550,29650,29650,29650,29650,0
20230727,190000,3502899550,29650,29650,29650,29650,0
20230727,185900,3502899550,29650,29650,29650,29650,0
20230727,185800,3502899550,29650,29650,29650,29650,0
20230727,185700,3502899550,29650,29650,29650,29650,0
20230727,185600,3502899550,29650,29650,29650,29650,0
20230727,185500,3502899550,29650,29650,29650,29650,0
20230727,185400,3502899550,29650,29650,29650,29650,0
20230727,185300,3502899550,29650,29650,29650,29650,0
20230727,185200,3502899550,29650,29650,29650,29650,0
20230727,185100,3502899550,29650,29650,29650,29650,0
20230727,185000,3502899550,29650,29650,29650,29650,0
20230727,184900,3502899550,29650,29650,29650,29650,1010
20230727,184800,3502899550,29650,29650,29650,29650,0
20230727,184700,3502899550,29650,29650,29650,29650,0
20230727,184600,3502899550,29650,29650,29650,29650,0
20230727,184500,3502899550,29650,29650,29650,29650,0
20230727,184400,3502899550,29650,29650,29650,29650,0
20230727,184300,3502899550,29650,29650,29650,29650,0
20230727,184200,3502899550,29650,29650,29650,29650,0
20230727,184100,3502899550,29650,29650,29650,29650,0
20230727,184000,3502899550,29650,29650,29650,29650,0
20230727,183900,3502899550,29650,29650,29650,29650,0
20230727,183800,3502899550,29650,29650,29650,29650,0
20230727,183700,3502899550,29650,29650,29650,29650,0
20230727,183600,3502899550,29650,29650,29650,29650,0
20230727,183500,3502899550,29650,29650,29650,29650,0
20230727,183400,3502899550,29650,29650,29650,29650,0
20230727,183300,3502899550,29650,29650,29650,29650,0
20230727,183200,3502899550,29650,29650,29650,29650,0
20230727,183100,3502899550,29650,29650,29650,29650,0
20230727,183000,3502899550,29650,29650,29650,29650,0
20230727,182900,3502899550,29650,29650,29650,29650,0
20230727,182800,3502899550,29650,29650,29650,29650,0
20230727,182700,3502899550,29650,29650,29650,29650,0
20230727,182600,3502899550,29650,29650,29650,29650,0
20230727,182500,3502899550,29650,29650,29650,29650,0
20230727,182400,3502899550,29650,29650,29650,29650,0
20230727,182300,3502899550,29650,29650,29650,29650,0
20230727,182200,3502899550,29650,29650,29650,29650,0
20230727,182100,3502899550,29650,29650,29650,29650,0
20230727,182000,3502899550,29650,29650,29650,29650,0
20230727,181900,3502899550,29650,29650,29650,29650,1010
20230727,181800,3502899550,29650,29650,29650,29650,0
20230727,181700,3502899550,29650,29650,29650,29650,0
20230727,181600,3502899550,29650,29650,29650,29650,0
20230727,181500,3502899550,29650,29650,29650,29650,0
20230727,181400,3502899550,29650,29650,29650,29650,0
20230727,181300,3502899550,29650,29650,29650,29650,0
20230727,181200,3502899550,29650,29650,29650,29650,0
20230727,181100,3502899550,29650,29650,29650,29650,0
20230727,181000,3502899550,29650,29650,29650,29650,0
20230727,180900,3502899550,29650,29650,29650,29650,0
20230727,180800,3502899550,29650,29650,29650,29650,0
20230727,180700,3502899550,29650,29650,29650,29650,0
20230727,180600,3502899550,29650,29650,29650,29650,0
20230727,180500,3502899550,29650,29650,29650,29650,0
20230727,180400,3502899550,29650,29650,29650,29650,0
20230727,180300,3502899550,29650,29650,29650,29650,0
20230727,180200,3502899550,29650,29650,29650,29650,0
20230727,180100,3502899550,29650,29650,29650,29650,0
20230727,180000,3502899550,29650,29650,29650,29650,0
20230727,175900,3502899550,29650,29650,29650,29650,0
20230727,175800,3502899550,29650,29650,29650,29650,0
20230727,175700,3502899550,29650,29650,29650,29650,0
20230727,175600,3502899550,29650,29650,29650,29650,0
20230727,175500,3502899550,29650,29650,29650,29650,0
20230727,175400,3502899550,29650,29650,29650,29650,0
20230727,175300,3502899550,29650,29650,29650,29650,0
20230727,175200,3502899550,29650,29650,29650,29650,0
20230727,175100,3502899550,29650,29650,29650,29650,0
20230727,175000,3502899550,29650,29650,29650,29650,0
20230727,174900,3502899550,29650,29650,29650,29650,1010
20230727,174800,3502899550,29650,29650,29650,29650,0
20230727,174700,3502899550,29650,29650,29650,29650,0
20230727,174600,3502899550,29650,29650,29650,29650,0
20230727,174500,3502899550,29650,29650,29650,29650,0
20230727,174400,3502899550,29650,29650,29650,29650,0
20230727,174300,3502899550,29650,29650,29650,29650,0
20230727,174200,3502899550,29650,29650,29650,29650,0
20230727,174100,3502899550,29650,29650,29650,29650,0
20230727,174000,3502899550,29650,29650,29650,29650,0
20230727,173900,3502899550,29650,29650,29650,29650,0
20230727,173800,3502899550,29650,29650,29650,29650,0
20230727,173700,3502899550,29650,29650,29650,29650,0
20230727,173600,3502899550,29650,29650,29650,29650,0
20230727,173500,3502899550,29650,29650,29650,29650,0
20230727,173400,3502899550,29650,29650,29650,29650,0
20230727,173300,3502899550,29650,29650,29650,29650,0
20230727,173200,3502899550,29650,29650,29650,29650,0
20230727,173100,3502899550,29650,29650,29650,29650,0
20230727,173000,3502899550,29650,29650,29650,29650,0
20230727,172900,3502899550,29650,29650,29650,29650,0
20230727,172800,3502899550,29650,29650,29650,29650,0
20230727,172700,3502899550,29650,29650,29650,29650,0
20230727,172600,3502899550,29650,29650,29650,29650,0
20230727,172500,3502899550,29650,29650,29650,29650,0
20230727,172400,3502899550,29650,29650,29650,29650,0
20230727,172300,3502899550,29650,29650,29650,29650,0
20230727,172200,3502899550,29650,29650,29650,29650,0
20230727,172100,3502899550,29650,29650,29650,29650,0
20230727,172000,3502899550,29650,29650,29650,29650,0
20230727,171900,3502899550,29650,29650,29650,29650,1010
20230727,171800,3502899550,29650,29650,29650,29650,0
20230727,171700,3502899550,29650,29650,29650,29650,0
20230727,171600,3502899550,29650,29650,29650,29650,0
20230727,171500,3502899550,29650,29650,29650,29650,0
20230727,171400,3502899550,29650,29650,29650,29650,0
20230727,171300,3502899550,29650,29650,29650,29650,0
20230727,171200,3502899550,29650,29650,29650,29650,0
20230727,171100,3502899550,29650,29650,29650,29650,0
20230727,171000,3502899550,29650,29650,29650,29650,0
20230727,170900,3502899550,29650,29650,29650,29650,0
20230727,170800,3502899550,29650,29650,29650,29650,0
20230727,170700,3502899550,29650,29650,29650,29650,0
20230727,170600,3502899550,29650,29650,29650,29650,0
20230727,170500,3502899550,29650,29650,29650,29650,0
20230727,170400,3502899550,29650,29650,29650,29650,0
20230727,170300,3502899550,29650,29650,29650,29650,0
20230727,170200,3502899550,29650,29650,29650,29650,0
20230727,170100,3502899550,29650,29650,29650,29650,0
20230727,170000,3502899550,29650,29650,29650,29650,0
20230727,165900,3502899550,29650,29650,29650,29650,0
20230727,165800,3502899550,29650,29650,29650,29650,0
20230727,165700,3502899550,29650,29650,29650,29650,0
20230727,165600,3502899550,29650,29650,29650,29650,0
20230727,165500,3502899550,29650,29650,29650,29650,0
20230727,165400,3502899550,29650,29650,29650,29650,0
20230727,165300,3502899550,29650,29650,29650,29650,0
20230727,165200,3502899550,29650,29650,29650,29650,0
20230727,165100,3502899550,29650,29650,29650,29650,0
20230727,165000,3502899550,29650,29650,29650,29650,0
20230727,164900,3502899550,29650,29650,29650,29650,1010
20230727,164800,3502899550,29650,29650,29650,29650,0
20230727,164700,3502899550,29650,29650,29650,29650,0
20230727,164600,3502899550,29650,29650,29650,29650,0
20230727,164500,3502899550,29650,29650,29650,29650,0
20230727,164400,3502899550,29650,29650,29650,29650,0
20230727,164300,3502899550,29650,29650,29650,29650,0
20230727,164200,3502899550,29650,29650,29650,29650,0
20230727,164100,3502899550,29650,29650,29650,29650,0
20230727,164000,3502899550,29650,29650,29650,29650,0
20230727,163900,3502899550,29650,29650,29650,29650,0
20230727,163800,3502899550,29650,29650,29650,29650,0
20230727,163700,3502899550,29650,29650,29650,29650,0
20230727,163600,3502899550,29650,29650,29650,29650,0
20230727,163500,3502899550,29650,29650,29650,29650,0
20230727,163400,3502899550,29650,29650,29650,29650,0
20230727,163300,3502899550,29650,29650,29650,29650,0
20230727,163200,3502899550,29650,29650,29650,29650,0
20230727,163100,3502899550,29650,29650,29650,29650,0
20230727,163000,3502899550,29650,29650,29650,29650,0
20230727,162900,3502899550,29650,29650,29650,29650,0
20230727,162800,3502899550,29650,29650,29650,29650,0
20230727,162700,3502899550,29650,29650,29650,29650,0
20230727,162600,3502899550,29650,29650,29650,29650,0
20230727,162500,3502899550,29650,29650,29650,29650,0
20230727,162400,3502899550,29650,29650,29650,29650,0
20230727,162300,3502899550,29650,29650,29650,29650,0
20230727,162200,3502899550,29650,29650,29650,29650,0
20230727,162100,3502899550,29650,29650,29650,29650,0
20230727,162000,3502899550,29650,29650,29650,29650,0
20230727,161900,3502899550,29650,29650,29650,29650,1010
20230727,161800,3502899550,29650,29650,29650,29650,0
20230727,161700,3502899550,29650,29650,29650,29650,0
20230727,161600,3502899550,29650,29650,29650,29650,0
20230727,161500,3502899550,29650,29650,29650,29650,0
20230727,161400,3502899550,29650,29650,29650,29650,0
20230727,161300,3502899550,29650,29650,29650,29650,0
20230727,161200,3502899550,29650,29650,29650,29650,0
20230727,161100,3502899550,29650,29650,29650,29650,0
20230727,161000,3502899550,29650,29650,29650,29650,0
20230727,160900,3502899550,29650,29650,29650,29650,0
20230727,160800,3502899550,29650,29650,29650,29650,0
20230727,160700,3502899550,29650,29650,29650,29650,0
20230727,160600,3502899550,29650,29650,29650,29650,0
20230727,160500,3502899550,29650,29650,29650,29650,0
20230727,160400,3502899550,29650,29650,29650,29650,0
20230727,160300,3502899550,29650,29650,29650,29650,0
20230727,160200,3502899550,29650,29650,29650,29650,0
20230727,160100,3502899550,29650,29650,29650,29650,0
20230727,160000,3502899550,29650,29650,29650,29650,0
20230727,155900,3502899550,29650,29650,29650,29650,0
20230727,155800,3502899550,29650,29650,29650,29650,0
20230727,155700,3502899550,29650,29650,29650,29650,0
20230727,155600,3502899550,29650,29650,29650,29650,0
20230727,155500,3502899550,29650,29650,29650,29650,0
20230727,155400,3502899550,29650,29650,29650,29650,0
20230727,155300,3502899550,29650,29650,29650,29650,0
20230727,155200,3502899550,29650,29650,29650,29650,0
20230727,155100,3502899550,29650,29650,29650,29650,0
20230727,155000,3502899550,29650,29650,29650,29650,0
20230727,154900,3502899550,29650,29650,29650,29650,1010
20230727,154800,3502899550,29650,29650,29650,29650,0
20230727,154700,3502899550,29650,29650,29650,29650,0
20230727,154600,3502899550,29650,29650,29650,29650,0
20230727,154500,3502899550,29650,29650,29650,29650,0
20230727,154400,3502899550,29650,29650,29650,29650,0
20230727,154300,3502899550,29650,29650,29650,29650,0
20230727,154200,3502899550,29650,29650,29650,29650,0
20230727,154100,3502899550,29650,29650,29650,29650,0
20230727,154000,3502899550,29650,29650,29650,29650,0
20230727,153900,3502899550,29650,29650,29650,29650,0
20230727,153800,3502899550,29650,29650,29650,29650,0
20230727,153700,3502899550,29650,29650,29650,29650,0
20230727,153600,3502899550,29650,29650,29650,29650,0
20230727,153500,3502899550,29650,29650,29650,29650,0
20230727,153400,3502899550,29650,29650,29650,29650,0
20230727,153300,3502899550,29650,29650,29650,29650,0
20230727,153200,3502899550,29650,29650,29650,29650,0
20230727,153100,3502899550,29650,29650,29650,29650,0
20230727,153000,3502899550,29650,29650,29650,29650,1010
20230727,152900,3472953050,29000,29000,29000,29000,0
20230727,152800,3472953050,29000,29000,29000,29000,0
20230727,152700,3472953050,29000,29000,29000,29000,0
20230727,152600,3472953050,29000,29000,29000,29000,0
20230727,152500,3472953050,29000,29000,29000,29000,0
20230727,152400,3472953050,29000,29000,29000,29000,0
20230727,152300,3472953050,29000,29000,29000,29000,0
20230727,152200,3472953050,29000,29000,29000,29000,0
20230727,152100,3472953050,29000,29000,29000,29000,0
20230727,152000,3472953050,29000,29000,29000,29000,0
20230727,151900,3472953050,29000,29050,29050,29000,97
20230727,151800,3470135750,29200,29150,29200,29050,35
20230727,151700,3469115650,28950,29000,29100,28950,369
20230727,151600,3458416150,28950,29100,29750,28900,611
20230727,151500,3440580650,28950,29000,29000,28950,29
20230727,151400,3439740100,28900,29000,29000,28900,74
20230727,151300,3437598150,29000,29100,29100,29000,54
20230727,151200,3436029300,29100,29050,29100,29050,61
20230727,151100,3434257100,29050,29100,29100,29050,52
20230727,151000,3432746000,29100,29350,29350,29100,113
20230727,150900,3429446550,29300,29450,29450,29100,172
20230727,150800,3424403850,29450,29800,29800,29450,77
20230727,150700,3422124550,29800,29800,29800,29800,41
20230727,150600,3420902750,29850,29750,29900,29650,184
20230727,150500,3415434050,29900,29800,29900,29700,178
20230727,150400,3410136900,30000,29750,30050,29750,346
20230727,150300,3399761550,29750,29700,29750,29700,46
20230727,150200,3398393150,29500,29350,29500,29350,92
20230727,150100,3395682200,29350,29350,29350,29350,42
20230727,150000,3394449500,29350,29350,29350,29350,0
20230727,145900,3394449500,29350,29350,29350,29300,182
20230727,145800,3389107900,29300,29200,29300,29200,113
20230727,145700,3385803400,29300,29550,29550,29000,631
20230727,145600,3367287900,29700,29750,29750,29700,65
20230727,145500,3365357100,29700,29650,30100,29550,2143
20230727,145400,3301135800,29700,29700,29800,29700,1262
20230727,145300,3263631800,29750,29700,29750,29700,674
20230727,145200,3243594750,29700,29700,29700,29700,67
20230727,145100,3241604850,29750,29400,29750,29400,1168
20230727,145000,3207070100,29450,29450,29450,29450,1000
20230727,144900,3177620100,29500,29300,29500,29300,79
20230727,144800,3175294150,29300,29300,29300,29300,3
20230727,144700,3175206250,29500,29450,29500,29400,146
20230727,144600,3170909800,29500,29450,29500,29450,183
20230727,144500,3165511950,29500,29500,29500,29500,0
20230727,144400,3165511950,29500,29500,29500,29500,0
20230727,144300,3165511950,29500,29450,29500,29450,151
20230727,144200,3161058950,29500,29500,29500,29500,73
20230727,144100,3158905450,29500,29250,29500,29250,127
20230727,144000,3155177000,29200,29100,29250,29100,167
20230727,143900,3150306150,29050,28850,29050,28750,5049
20230727,143800,3005083150,29050,29050,29050,29050,0
20230727,143700,3005083150,29050,29050,29050,29050,64
20230727,143600,3003223950,29000,28750,29000,28750,190
20230727,143500,2997720700,28850,28850,28850,28850,0
20230727,143400,2997720700,28850,28850,28850,28850,4
20230727,143300,2997605300,28950,28950,28950,28950,0
20230727,143200,2997605300,28950,28950,28950,28950,0
20230727,143100,2997605300,28950,28950,28950,28950,0
20230727,143000,2997605300,28950,28900,28950,28900,13
20230727,142900,2997229500,28800,28700,28800,28550,132
20230727,142800,2993433700,28650,28650,28650,28650,97
20230727,142700,2990654650,28900,28900,28900,28900,0
20230727,142600,2990654650,28900,28900,28900,28900,1
20230727,142500,2990625750,28850,28700,29000,28650,25
20230727,142400,2989903950,29000,29000,29000,29000,0
20230727,142300,2989903950,29000,29100,29100,28350,52
20230727,142200,2988422450,29050,29100,29150,28750,32
20230727,142100,2987490200,29250,28650,29250,28600,229
20230727,142000,2980881450,28550,28150,28550,28150,178
20230727,141900,2975841650,28100,27950,28100,27950,616
20230727,141800,2958586800,27900,28000,28050,27900,240
20230727,141700,2951870900,28000,28150,28250,28000,283
20230727,141600,2943902400,28200,28350,28350,28100,560
20230727,141500,2928102150,28300,28350,29450,28300,824
20230727,141400,2904683200,28300,28400,28400,28200,952
20230727,141300,2877733750,28400,28600,28650,28400,564
20230727,141200,2861644100,28600,28650,28650,28600,212
20230727,141100,2855575550,29050,28950,29050,28500,3433
20230727,141000,2756384300,28950,28950,29100,28950,507
20230727,140900,2741677950,29000,29200,29200,28950,623
20230727,140800,2723572350,29200,29350,29350,29200,126
20230727,140700,2719885250,29350,29200,29350,29200,1450
20230727,140600,2677377250,29150,29050,29150,29050,298
20230727,140500,2668705150,29100,29150,29150,29100,141
20230727,140400,2664599750,29300,29200,29300,29150,179
20230727,140300,2659361250,29250,29450,29450,29250,32
20230727,140200,2658423300,29450,29150,29700,29150,212
20230727,140100,2652169900,29150,29150,29150,29150,65
20230727,140000,2650275150,28950,28950,29200,28950,455
20230727,135900,2637055300,29000,29000,29000,29000,0
20230727,135800,2637055300,29000,28900,29000,28900,168
20230727,135700,2632186500,28950,28950,28950,28950,0
20230727,135600,2632186500,28950,28800,28950,28800,4
20230727,135500,2632071000,28700,28700,28700,28700,2
20230727,135400,2632013600,28700,28850,28850,28700,5
20230727,135300,2631869750,28850,28850,28850,28850,2
20230727,135200,2631812050,28850,28850,28850,28850,0
20230727,135100,2631812050,28850,28900,29100,28850,23
20230727,135000,2631144150,28750,28750,28750,28750,42
20230727,134900,2629936650,29200,28950,29200,28950,21
20230727,134800,2629327250,29000,29000,29000,29000,10
20230727,134700,2629037250,29200,28700,29200,28700,76
20230727,134600,2626836600,28700,28750,28750,28650,110
20230727,134500,2623684150,28750,28700,28750,28700,5
20230727,134400,2623540450,28800,28800,28800,28800,0
20230727,134300,2623540450,28800,28800,28800,28800,1
20230727,134200,2623511650,28850,28850,28850,28850,3
20230727,134100,2623425100,28950,28900,28950,28900,3
20230727,134000,2623338300,28950,28800,29800,28800,202
20230727,133900,2617439400,28850,28850,28850,28850,1
20230727,133800,2617410550,28650,28700,28700,28650,104
20230727,133700,2614430900,28700,28850,28850,28700,24
20230727,133600,2613740800,28850,29000,29000,28850,120
20230727,133500,2610277150,28900,29000,29900,28900,1040
20230727,133400,2579762050,29050,28350,29150,28350,2502
20230727,133300,2507275800,28000,28000,28000,28000,489
20230727,133200,2493583800,28000,28450,28450,28000,24
20230727,133100,2492911350,28050,28050,28050,28050,0
20230727,133000,2492911350,28050,28300,28300,28050,168
20230727,132900,2488194050,28150,28200,28200,28150,17
20230727,132800,2487715400,28300,28300,28300,28300,1
20230727,132700,2487687100,28200,28350,28350,28200,42
20230727,132600,2486499900,28650,28400,28650,28400,61
20230727,132500,2484757300,28400,28250,28400,28250,250
20230727,132400,2477682500,28250,28400,28400,27950,460
20230727,132300,2464764100,28300,28300,28300,28300,8
20230727,132200,2464537700,28500,28400,28500,28250,7
20230727,132100,2464339150,28400,28250,28400,28200,67
20230727,132000,2462446700,28450,28450,28450,28450,0
20230727,131900,2462446700,28450,28450,28450,28450,20
20230727,131800,2461877700,28250,28350,28350,28200,196
20230727,131700,2456338800,28300,28300,28300,28300,9
20230727,131600,2456084100,28300,28250,28450,28250,105
20230727,131500,2453102350,28450,28500,28500,27950,329
20230727,131400,2443814100,28700,28650,28700,28500,346
20230727,131300,2433924650,28700,28700,28700,28700,0
20230727,131200,2433924650,28700,28700,28700,28700,4
20230727,131100,2433809850,28950,28650,28950,28650,33
20230727,131000,2432864100,28950,28500,29000,28500,531
20230727,130900,2417522350,28500,28200,28500,27800,1412
20230727,130800,2377865650,28600,28550,28600,28150,344
20230727,130700,2368116350,28350,28350,28650,28250,1024
20230727,130600,2339048900,28150,28600,28600,28150,1384
20230727,130500,2299903850,28600,28750,29000,28600,242
20230727,130400,2292967700,28750,28800,29000,28750,174
20230727,130300,2287957250,29000,28950,29000,28800,94
20230727,130200,2285244200,29000,29200,29200,29000,331
20230727,130100,2275600650,29250,29250,29250,29250,26
20230727,130000,2274840150,29200,29400,29400,29200,154
20230727,125900,2270333250,29400,29400,29550,29150,265
20230727,125800,2262570050,29350,29000,29350,28750,2392
20230727,125700,2193167500,29000,29250,29250,29000,468
20230727,125600,2179575050,29250,29200,29350,29100,296
20230727,125500,2170956650,29200,29250,29250,29200,39
20230727,125400,2169815950,29200,29150,29200,29150,28
20230727,125300,2168999000,29150,29150,29250,29150,81
20230727,125200,2166637650,29100,29200,29200,29100,601
20230727,125100,2149144200,29150,29150,29150,29150,75
20230727,125000,2146957950,29200,29200,29250,29100,221
20230727,124900,2140503400,29100,29050,29100,29050,128
20230727,124800,2136780100,29050,28800,29050,28750,35
20230727,124700,2135772050,28800,28950,29000,28650,244
20230727,124600,2128775800,28650,28950,29000,28500,321
20230727,124500,2119573200,28950,29100,29150,28750,637
20230727,124400,2101112500,29150,29150,29150,29150,4
20230727,124300,2100995900,29400,29400,29400,29400,0
20230727,124200,2100995900,29400,29300,29400,28850,341
20230727,124100,2091121650,29400,29550,29550,29350,537
20230727,124000,2075305700,29800,29550,29800,29500,221
20230727,123900,2068769550,29550,29600,29650,29550,251
20230727,123800,2061348350,29600,29550,29600,29550,115
20230727,123700,2057950000,29600,29750,29750,29550,1024
20230727,123600,2027547100,29800,30000,30000,29750,662
20230727,123500,2007843800,30000,29800,30000,29800,99
20230727,123400,2004891600,29800,29800,29800,29800,309
20230727,123300,1995683400,29900,29950,29950,29900,417
20230727,123200,1983207050,29950,30000,30100,29950,480
20230727,123100,1968819550,30000,30150,30150,30000,424
20230727,123000,1956070350,30300,30400,30600,30300,2648
20230727,122900,1875473300,30400,30550,30900,30400,810
20230727,122800,1850619900,30300,30400,30650,30100,953
20230727,122700,1821636700,30450,29900,30450,29900,1285
20230727,122600,1782691800,30000,30000,30000,29900,361
20230727,122500,1771887950,30000,30000,30000,30000,108
20230727,122400,1768647950,30000,29950,30100,29950,566
20230727,122300,1751665650,30000,29800,30000,29800,240
20230727,122200,1744474650,29800,29800,29800,29650,200
20230727,122100,1738523450,29800,30350,30350,29800,1522
20230727,122000,1692589500,30350,30200,30350,30200,636
20230727,121900,1673306400,30200,30200,30900,30000,661
20230727,121800,1653346850,30150,29850,30150,29500,1522
20230727,121700,1607933500,29900,31150,31150,29400,3883
20230727,121600,1489516400,31150,30650,31700,30350,4137
20230727,121500,1361485000,30100,30100,30100,30100,0
20230727,121400,1361485000,30100,29450,30100,29450,2116
20230727,121300,1298172250,29550,29200,29550,29150,1497
20230727,121200,1254100150,29200,28900,29200,28900,1201
20230727,121100,1219142900,28900,28900,28950,28900,85
20230727,121000,1216686350,28900,28900,28950,28900,323
20230727,120900,1207351350,29000,29000,29000,29000,0
20230727,120800,1207351350,29000,28600,29000,28600,105
20230727,120700,1204321650,28650,28650,28650,28650,8
20230727,120600,1204092450,28900,28850,28900,28850,51
20230727,120500,1202619350,28900,28850,28900,28850,114
20230727,120400,1199329200,28850,29000,29100,28650,2175
20230727,120300,1136394950,28950,28900,29050,28900,219
20230727,120200,1130052200,28900,28900,29200,28650,563
20230727,120100,1113720800,28950,28700,29000,28500,1528
20230727,120000,1069518350,28700,28600,28800,28600,814
20230727,115900,1046104000,28700,28400,28700,28300,1073
20230727,115800,1015454100,28300,28250,28350,28250,52
20230727,115700,1013980750,28250,28250,28250,28250,13
20230727,115600,1013613500,28250,28400,28450,28250,73
20230727,115500,1011539050,28100,28150,28200,28100,82
20230727,115400,1009228500,28450,28400,28450,28200,1265
20230727,115300,973312150,28200,28050,28400,28050,1278
20230727,115200,937177300,27850,28100,28100,27850,247
20230727,115100,930283700,28100,28100,28100,28100,2
20230727,115000,930227500,28100,27900,28150,27900,787
20230727,114900,908156450,27800,27800,27800,27800,1
20230727,114800,908128650,27900,27900,27900,27900,221
20230727,114700,901962750,27800,27700,27800,27700,53
20230727,114600,900491450,27700,27900,27900,27700,379
20230727,114500,889991150,27900,27900,27900,27900,1
20230727,114400,889963250,27900,27850,27900,27850,11
20230727,114300,889656800,27750,27750,27750,27750,0
20230727,114200,889656800,27750,27750,27750,27750,21
20230727,114100,889074050,27750,27750,27750,27750,0
20230727,114000,889074050,27750,27750,27750,27750,105
20230727,113900,886160300,27750,27750,27750,27750,0
20230727,113800,886160300,27750,27750,27750,27700,176
20230727,113700,881278950,27850,27850,27850,27850,0
20230727,113600,881278950,27850,27700,27850,27700,53
20230727,113500,879805750,27700,27550,27700,27550,269
20230727,113400,872355550,27550,27650,27650,27550,70
20230727,113300,870422850,27700,27700,27700,27700,14
20230727,113200,870035050,27800,27800,27800,27800,20
20230727,113100,869479050,27800,27800,27800,27800,0
20230727,113000,869479050,27800,27600,27800,27550,612
20230727,112900,852614150,27600,27850,27950,27550,299
20230727,112800,844343750,28000,28000,28000,28000,80
20230727,112700,842103750,28000,28100,28100,28000,343
20230727,112600,832470250,28150,28100,28150,28100,281
20230727,112500,824573750,28100,28150,28150,28100,43
20230727,112400,823364950,28100,28100,28150,28100,98
20230727,112300,820610950,28150,28150,28150,28150,12
20230727,112200,820273150,28100,28150,28150,28100,102
20230727,112100,817406700,28100,28100,28150,28100,242
20230727,112000,810604700,28100,28000,28100,28000,54
20230727,111900,809088300,28000,28000,28000,28000,126
20230727,111800,805560300,28000,28150,28150,28000,757
20230727,111700,784290500,28150,28100,28150,28100,795
20230727,111600,761950950,28150,28100,28150,28100,546
20230727,111500,746608000,28100,28100,28400,28100,1218
20230727,111400,712192400,28100,27800,28100,27800,1662
20230727,111300,665716800,27900,27750,27900,27750,87
20230727,111200,663289650,27700,27650,27850,27650,352
20230727,111100,653522750,27500,27500,27500,27500,105
20230727,111000,650635250,27500,27500,27500,27500,0
20230727,110900,650635250,27500,27700,27700,27500,274
20230727,110800,643057750,27650,27500,27650,27500,2552
20230727,110700,572769400,27400,27400,27400,27400,11
20230727,110600,572468000,27400,27400,27400,27400,0
20230727,110500,572468000,27400,27400,27400,27400,0
20230727,110400,572468000,27400,27400,27400,27400,43
20230727,110300,571289800,27400,27500,27500,27400,131
20230727,110200,567700300,27500,27400,27500,27400,291
20230727,110100,559726400,27450,27350,27450,27350,299
20230727,110000,551535750,27400,27350,27400,27250,46
20230727,105900,550280350,27250,27250,27250,27250,16
20230727,105800,549844350,27250,27250,27250,27250,1
20230727,105700,549817100,27250,27250,27250,27250,3
20230727,105600,549735350,27250,27250,27250,27250,124
20230727,105500,546356350,27250,27500,27500,27250,21
20230727,105400,545779600,27450,27300,27450,27300,356
20230727,105300,536017000,27250,27250,27250,27250,8
20230727,105200,535799000,27100,27100,27100,27100,105
20230727,105100,532953500,27300,27200,27300,27200,320
20230727,105000,524222250,27100,27200,27200,27100,407
20230727,104900,513192450,27100,27100,27100,27100,59
20230727,104800,511593550,27000,27000,27000,27000,25
20230727,104700,510918550,27000,27000,27000,27000,5
20230727,104600,510783550,27000,27200,27200,27000,1578
20230727,104500,468155500,27450,27250,27450,27250,373
20230727,104400,457949100,27200,27050,27200,27050,68
20230727,104300,456101300,27000,26900,27000,26900,38
20230727,104200,455077300,26900,27100,27100,26900,99
20230727,104100,452402750,27300,27400,27450,27250,2370
20230727,104000,387512550,27350,27350,27350,27350,0
20230727,103900,387512550,27350,27350,27350,27350,24
20230727,103800,386856150,27300,26900,27300,26900,548
20230727,103700,371979300,26650,26650,26650,26650,1
20230727,103600,371952650,26900,26650,26900,26600,634
20230727,103500,354972550,26700,26700,26700,26700,195
20230727,103400,349766050,26700,26600,26700,26600,428
20230727,103300,338351300,26600,26600,26600,26600,0
20230727,103200,338351300,26600,26350,26600,26350,761
20230727,103100,318179950,26300,26300,26300,26300,0
20230727,103000,318179950,26300,26250,26300,26250,3
20230727,102900,318101150,26250,26250,26250,26250,0
20230727,102800,318101150,26250,26250,26250,26250,6
20230727,102700,317943650,26250,26250,26250,26250,75
20230727,102600,315974900,26050,26050,26050,26050,1
20230727,102500,315948850,26350,26350,26350,26350,0
20230727,102400,315948850,26350,26350,26350,26350,20
20230727,102300,315421850,26350,26200,26350,26200,1349
20230727,102200,279929300,26300,26300,26300,26300,0
20230727,102100,279929300,26300,26300,26300,26300,0
20230727,102000,279929300,26300,26150,26300,26150,50
20230727,101900,278616500,25850,25850,25850,25850,0
20230727,101800,278616500,25850,25850,25850,25850,0
20230727,101700,278616500,25850,25850,25850,25850,1
20230727,101600,278590650,25850,25850,25850,25850,0
20230727,101500,278590650,25850,26050,26050,25850,531
20230727,101400,264784950,26000,26000,26000,26000,1
20230727,101300,264758950,26000,26150,26350,26000,663
20230727,101200,247509650,26000,25850,26000,25850,564
20230727,101100,232847300,25900,25900,25900,25900,0
20230727,101000,232847300,25900,25900,25900,25900,1
20230727,100900,232821400,25900,25900,25900,25900,30
20230727,100800,232044400,25900,25900,25900,25900,147
20230727,100700,228237100,25950,25950,25950,25950,0
20230727,100600,228237100,25950,26000,26000,25950,105
20230727,100500,225512100,26000,26000,26000,26000,0
20230727,100400,225512100,26000,26000,26000,26000,0
20230727,100300,225512100,26000,26000,26000,26000,0
20230727,100200,225512100,26000,26000,26000,26000,0
20230727,100100,225512100,26000,26000,26000,26000,1
20230727,100000,225486100,26000,26000,26000,26000,0
20230727,095900,225486100,26000,26000,26000,26000,0
20230727,095800,225486100,26000,26000,26000,26000,0
20230727,095700,225486100,26000,26000,26000,26000,0
20230727,095600,225486100,26000,26000,26000,26000,0
20230727,095500,225486100,26000,26000,26000,26000,481
20230727,095400,212980100,25900,25900,25900,25900,19
20230727,095300,212488000,25900,26000,26000,25900,65
20230727,095200,210804300,26000,26000,26000,26000,0
20230727,095100,210804300,26000,26000,26000,26000,11
20230727,095000,210518300,26050,26050,26050,26050,0
20230727,094900,210518300,26050,26050,26050,26050,0
20230727,094800,210518300,26050,26150,26150,26050,213
20230727,094700,204959000,26150,26250,26250,26150,63
20230727,094600,203310800,26250,26300,26300,26250,153
20230727,094500,199290400,26500,26500,26500,26500,3
20230727,094400,199210900,26500,26500,26500,26500,0
20230727,094300,199210900,26500,26500,26500,26500,12
20230727,094200,198892900,26500,26500,26500,26500,92
20230727,094100,196454900,26450,26500,26500,26450,71
20230727,094000,194575950,26500,26400,26500,26400,251
20230727,093900,187947350,26400,26400,26400,26350,41
20230727,093800,186865050,26350,26250,26350,26250,50
20230727,093700,185552450,26250,26250,26250,26200,31
20230727,093600,184738950,26250,26250,26250,26250,55
20230727,093500,183295200,26300,26400,26400,26300,66
20230727,093400,181557000,26550,26400,26550,26400,645
20230727,093300,164498850,26400,26400,26400,26400,22
20230727,093200,163918050,26350,26400,26400,26350,25
20230727,093100,163258750,26400,26400,26400,26400,147
20230727,093000,159377950,26500,26250,26500,26250,1186
20230727,092900,128059900,26250,26350,26350,26250,32
20230727,092800,127217700,26400,26450,26450,26400,45
20230727,092700,126029100,26450,26550,26550,26450,7
20230727,092600,125843600,26550,26550,26550,26550,199
20230727,092500,120560150,26550,26600,26600,26550,19
20230727,092400,120055250,26600,26600,26600,26600,4
20230727,092300,119948850,26600,26400,26600,26350,66
20230727,092200,118196350,26400,26450,26600,26400,419
20230727,092100,107079350,26450,26600,26600,26400,13
20230727,092000,106733900,26600,26400,26600,26400,463
20230727,091900,94489600,26350,26250,26350,26200,249
20230727,091800,87954950,26100,26200,26200,26100,41
20230727,091700,86884500,26100,26100,26400,26100,267
20230727,091600,79867500,26050,26050,26050,26050,10
20230727,091500,79607000,26000,25700,26000,25700,794
20230727,091400,59030250,25500,25500,25500,25500,30
20230727,091300,58265250,25500,25500,25500,25500,4
20230727,091200,58163250,25500,25550,25550,25500,11
20230727,091100,57882400,25550,25550,25550,25550,77
20230727,091000,55915050,25750,25750,25750,25750,271
20230727,090900,48936800,25800,25800,25800,25800,0
20230727,090800,48936800,25800,25800,25800,25800,206
20230727,090700,43622000,25800,25900,25900,25800,89
20230727,090600,41318600,25900,25900,25900,25900,7
20230727,090500,41137300,25900,25800,25950,25800,54
20230727,090400,39736550,25800,25800,25800,25800,21
20230727,090300,39194750,25800,25800,25800,25750,113
20230727,090200,36280750,25800,25400,25800,25400,206
20230727,090100,31022600,25100,24900,25100,24850,1165
20230727,090000,2063500,24850,24900,24900,24850,83