stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,184600,4979520400,7470,7470,7470,7470,16275
20230727,184500,4979520400,7470,7470,7470,7470,0
20230727,184400,4979520400,7470,7470,7470,7470,0
20230727,184300,4979520400,7470,7470,7470,7470,0
20230727,184200,4979520400,7470,7470,7470,7470,0
20230727,184100,4979520400,7470,7470,7470,7470,0
20230727,184000,4979520400,7470,7470,7470,7470,0
20230727,183900,4979520400,7470,7470,7470,7470,0
20230727,183800,4979520400,7470,7470,7470,7470,0
20230727,183700,4979520400,7470,7470,7470,7470,0
20230727,183600,4979520400,7470,7470,7470,7470,0
20230727,183500,4979520400,7470,7470,7470,7470,0
20230727,183400,4979520400,7470,7470,7470,7470,0
20230727,183300,4979520400,7470,7470,7470,7470,0
20230727,183200,4979520400,7470,7470,7470,7470,0
20230727,183100,4979520400,7470,7470,7470,7470,0
20230727,183000,4979520400,7470,7470,7470,7470,0
20230727,182900,4979520400,7470,7470,7470,7470,0
20230727,182800,4979520400,7470,7470,7470,7470,0
20230727,182700,4979520400,7470,7470,7470,7470,0
20230727,182600,4979520400,7470,7470,7470,7470,0
20230727,182500,4979520400,7470,7470,7470,7470,0
20230727,182400,4979520400,7470,7470,7470,7470,0
20230727,182300,4979520400,7470,7470,7470,7470,0
20230727,182200,4979520400,7470,7470,7470,7470,0
20230727,182100,4979520400,7470,7470,7470,7470,0
20230727,182000,4979520400,7470,7470,7470,7470,0
20230727,181900,4979520400,7470,7470,7470,7470,0
20230727,181800,4979520400,7470,7470,7470,7470,0
20230727,181700,4979520400,7470,7470,7470,7470,0
20230727,181600,4979520400,7470,7470,7470,7470,16275
20230727,181500,4979520400,7470,7470,7470,7470,0
20230727,181400,4979520400,7470,7470,7470,7470,0
20230727,181300,4979520400,7470,7470,7470,7470,0
20230727,181200,4979520400,7470,7470,7470,7470,0
20230727,181100,4979520400,7470,7470,7470,7470,0
20230727,181000,4979520400,7470,7470,7470,7470,0
20230727,180900,4979520400,7470,7470,7470,7470,0
20230727,180800,4979520400,7470,7470,7470,7470,0
20230727,180700,4979520400,7470,7470,7470,7470,0
20230727,180600,4979520400,7470,7470,7470,7470,0
20230727,180500,4979520400,7470,7470,7470,7470,0
20230727,180400,4979520400,7470,7470,7470,7470,0
20230727,180300,4979520400,7470,7470,7470,7470,0
20230727,180200,4979520400,7470,7470,7470,7470,0
20230727,180100,4979520400,7470,7470,7470,7470,0
20230727,180000,4979520400,7470,7470,7470,7470,0
20230727,175900,4979520400,7470,7470,7470,7470,0
20230727,175800,4979520400,7470,7470,7470,7470,0
20230727,175700,4979520400,7470,7470,7470,7470,0
20230727,175600,4979520400,7470,7470,7470,7470,0
20230727,175500,4979520400,7470,7470,7470,7470,0
20230727,175400,4979520400,7470,7470,7470,7470,0
20230727,175300,4979520400,7470,7470,7470,7470,0
20230727,175200,4979520400,7470,7470,7470,7470,0
20230727,175100,4979520400,7470,7470,7470,7470,0
20230727,175000,4979520400,7470,7470,7470,7470,0
20230727,174900,4979520400,7470,7470,7470,7470,0
20230727,174800,4979520400,7470,7470,7470,7470,0
20230727,174700,4979520400,7470,7470,7470,7470,0
20230727,174600,4979520400,7470,7470,7470,7470,16275
20230727,174500,4979520400,7470,7470,7470,7470,0
20230727,174400,4979520400,7470,7470,7470,7470,0
20230727,174300,4979520400,7470,7470,7470,7470,0
20230727,174200,4979520400,7470,7470,7470,7470,0
20230727,174100,4979520400,7470,7470,7470,7470,0
20230727,174000,4979520400,7470,7470,7470,7470,0
20230727,173900,4979520400,7470,7470,7470,7470,0
20230727,173800,4979520400,7470,7470,7470,7470,0
20230727,173700,4979520400,7470,7470,7470,7470,0
20230727,173600,4979520400,7470,7470,7470,7470,0
20230727,173500,4979520400,7470,7470,7470,7470,0
20230727,173400,4979520400,7470,7470,7470,7470,0
20230727,173300,4979520400,7470,7470,7470,7470,0
20230727,173200,4979520400,7470,7470,7470,7470,0
20230727,173100,4979520400,7470,7470,7470,7470,0
20230727,173000,4979520400,7470,7470,7470,7470,0
20230727,172900,4979520400,7470,7470,7470,7470,0
20230727,172800,4979520400,7470,7470,7470,7470,0
20230727,172700,4979520400,7470,7470,7470,7470,0
20230727,172600,4979520400,7470,7470,7470,7470,0
20230727,172500,4979520400,7470,7470,7470,7470,0
20230727,172400,4979520400,7470,7470,7470,7470,0
20230727,172300,4979520400,7470,7470,7470,7470,0
20230727,172200,4979520400,7470,7470,7470,7470,0
20230727,172100,4979520400,7470,7470,7470,7470,0
20230727,172000,4979520400,7470,7470,7470,7470,0
20230727,171900,4979520400,7470,7470,7470,7470,0
20230727,171800,4979520400,7470,7470,7470,7470,0
20230727,171700,4979520400,7470,7470,7470,7470,0
20230727,171600,4979520400,7470,7470,7470,7470,16275
20230727,171500,4979520400,7470,7470,7470,7470,0
20230727,171400,4979520400,7470,7470,7470,7470,0
20230727,171300,4979520400,7470,7470,7470,7470,0
20230727,171200,4979520400,7470,7470,7470,7470,0
20230727,171100,4979520400,7470,7470,7470,7470,0
20230727,171000,4979520400,7470,7470,7470,7470,0
20230727,170900,4979520400,7470,7470,7470,7470,0
20230727,170800,4979520400,7470,7470,7470,7470,0
20230727,170700,4979520400,7470,7470,7470,7470,0
20230727,170600,4979520400,7470,7470,7470,7470,0
20230727,170500,4979520400,7470,7470,7470,7470,0
20230727,170400,4979520400,7470,7470,7470,7470,0
20230727,170300,4979520400,7470,7470,7470,7470,0
20230727,170200,4979520400,7470,7470,7470,7470,0
20230727,170100,4979520400,7470,7470,7470,7470,0
20230727,170000,4979520400,7470,7470,7470,7470,0
20230727,165900,4979520400,7470,7470,7470,7470,0
20230727,165800,4979520400,7470,7470,7470,7470,0
20230727,165700,4979520400,7470,7470,7470,7470,0
20230727,165600,4979520400,7470,7470,7470,7470,0
20230727,165500,4979520400,7470,7470,7470,7470,0
20230727,165400,4979520400,7470,7470,7470,7470,0
20230727,165300,4979520400,7470,7470,7470,7470,0
20230727,165200,4979520400,7470,7470,7470,7470,0
20230727,165100,4979520400,7470,7470,7470,7470,0
20230727,165000,4979520400,7470,7470,7470,7470,0
20230727,164900,4979520400,7470,7470,7470,7470,0
20230727,164800,4979520400,7470,7470,7470,7470,0
20230727,164700,4979520400,7470,7470,7470,7470,0
20230727,164600,4979520400,7470,7470,7470,7470,16275
20230727,164500,4979520400,7470,7470,7470,7470,0
20230727,164400,4979520400,7470,7470,7470,7470,0
20230727,164300,4979520400,7470,7470,7470,7470,0
20230727,164200,4979520400,7470,7470,7470,7470,0
20230727,164100,4979520400,7470,7470,7470,7470,0
20230727,164000,4979520400,7470,7470,7470,7470,0
20230727,163900,4979520400,7470,7470,7470,7470,0
20230727,163800,4979520400,7470,7470,7470,7470,0
20230727,163700,4979520400,7470,7470,7470,7470,0
20230727,163600,4979520400,7470,7470,7470,7470,0
20230727,163500,4979520400,7470,7470,7470,7470,0
20230727,163400,4979520400,7470,7470,7470,7470,0
20230727,163300,4979520400,7470,7470,7470,7470,0
20230727,163200,4979520400,7470,7470,7470,7470,0
20230727,163100,4979520400,7470,7470,7470,7470,0
20230727,163000,4979520400,7470,7470,7470,7470,0
20230727,162900,4979520400,7470,7470,7470,7470,0
20230727,162800,4979520400,7470,7470,7470,7470,0
20230727,162700,4979520400,7470,7470,7470,7470,0
20230727,162600,4979520400,7470,7470,7470,7470,0
20230727,162500,4979520400,7470,7470,7470,7470,0
20230727,162400,4979520400,7470,7470,7470,7470,0
20230727,162300,4979520400,7470,7470,7470,7470,0
20230727,162200,4979520400,7470,7470,7470,7470,0
20230727,162100,4979520400,7470,7470,7470,7470,0
20230727,162000,4979520400,7470,7470,7470,7470,0
20230727,161900,4979520400,7470,7470,7470,7470,0
20230727,161800,4979520400,7470,7470,7470,7470,0
20230727,161700,4979520400,7470,7470,7470,7470,0
20230727,161600,4979520400,7470,7470,7470,7470,16275
20230727,161500,4979520400,7470,7470,7470,7470,0
20230727,161400,4979520400,7470,7470,7470,7470,0
20230727,161300,4979520400,7470,7470,7470,7470,0
20230727,161200,4979520400,7470,7470,7470,7470,0
20230727,161100,4979520400,7470,7470,7470,7470,0
20230727,161000,4979520400,7470,7470,7470,7470,0
20230727,160900,4979520400,7470,7470,7470,7470,0
20230727,160800,4979520400,7470,7470,7470,7470,0
20230727,160700,4979520400,7470,7470,7470,7470,0
20230727,160600,4979520400,7470,7470,7470,7470,0
20230727,160500,4979520400,7470,7470,7470,7470,0
20230727,160400,4979520400,7470,7470,7470,7470,0
20230727,160300,4979520400,7470,7470,7470,7470,0
20230727,160200,4979520400,7470,7470,7470,7470,0
20230727,160100,4979520400,7470,7470,7470,7470,0
20230727,160000,4979520400,7470,7470,7470,7470,0
20230727,155900,4979520400,7470,7470,7470,7470,0
20230727,155800,4979520400,7470,7470,7470,7470,0
20230727,155700,4979520400,7470,7470,7470,7470,0
20230727,155600,4979520400,7470,7470,7470,7470,0
20230727,155500,4979520400,7470,7470,7470,7470,0
20230727,155400,4979520400,7470,7470,7470,7470,0
20230727,155300,4979520400,7470,7470,7470,7470,0
20230727,155200,4979520400,7470,7470,7470,7470,0
20230727,155100,4979520400,7470,7470,7470,7470,0
20230727,155000,4979520400,7470,7470,7470,7470,0
20230727,154900,4979520400,7470,7470,7470,7470,0
20230727,154800,4979520400,7470,7470,7470,7470,0
20230727,154700,4979520400,7470,7470,7470,7470,0
20230727,154600,4979520400,7470,7470,7470,7470,16275
20230727,154500,4979520400,7470,7470,7470,7470,0
20230727,154400,4979520400,7470,7470,7470,7470,0
20230727,154300,4979520400,7470,7470,7470,7470,0
20230727,154200,4979520400,7470,7470,7470,7470,0
20230727,154100,4979520400,7470,7470,7470,7470,0
20230727,154000,4979520400,7470,7470,7470,7470,0
20230727,153900,4979520400,7470,7470,7470,7470,0
20230727,153800,4979520400,7470,7470,7470,7470,0
20230727,153700,4979520400,7470,7470,7470,7470,0
20230727,153600,4979520400,7470,7470,7470,7470,0
20230727,153500,4979520400,7470,7470,7470,7470,0
20230727,153400,4979520400,7470,7470,7470,7470,0
20230727,153300,4979520400,7470,7470,7470,7470,0
20230727,153200,4979520400,7470,7470,7470,7470,0
20230727,153100,4979520400,7470,7470,7470,7470,0
20230727,153000,4979520400,7470,7470,7470,7470,16275
20230727,152900,4857946150,7500,7500,7500,7500,0
20230727,152800,4857946150,7500,7500,7500,7500,0
20230727,152700,4857946150,7500,7500,7500,7500,0
20230727,152600,4857946150,7500,7500,7500,7500,0
20230727,152500,4857946150,7500,7500,7500,7500,0
20230727,152400,4857946150,7500,7500,7500,7500,0
20230727,152300,4857946150,7500,7500,7500,7500,0
20230727,152200,4857946150,7500,7500,7500,7500,0
20230727,152100,4857946150,7500,7500,7500,7500,0
20230727,152000,4857946150,7500,7500,7500,7500,0
20230727,151900,4857946150,7500,7480,7500,7470,1356
20230727,151800,4847801320,7480,7480,7480,7470,868
20230727,151700,4841309680,7490,7480,7490,7480,656
20230727,151600,4836398740,7490,7490,7500,7490,340
20230727,151500,4833852120,7490,7510,7510,7490,3470
20230727,151400,4807825890,7510,7490,7520,7490,1803
20230727,151300,4794291640,7500,7500,7520,7500,2715
20230727,151200,4773887480,7490,7490,7530,7490,6304
20230727,151100,4726550270,7490,7480,7490,7480,266
20230727,151000,4724559490,7490,7480,7490,7480,796
20230727,150900,4718605390,7490,7500,7500,7480,2326
20230727,150800,4701182690,7500,7450,7530,7450,8567
20230727,150700,4637081570,7460,7460,7460,7450,156
20230727,150600,4635918150,7460,7460,7460,7450,1140
20230727,150500,4627418710,7450,7450,7460,7450,1145
20230727,150400,4618880860,7460,7450,7460,7450,223
20230727,150300,4617219390,7460,7450,7460,7450,42
20230727,150200,4616906480,7450,7460,7460,7450,430
20230727,150100,4613701040,7450,7460,7460,7450,720
20230727,150000,4608331070,7460,7470,7470,7460,1718
20230727,145900,4595514730,7470,7490,7490,7470,252
20230727,145800,4593631280,7490,7500,7520,7490,282
20230727,145700,4591517990,7520,7490,7530,7480,2954
20230727,145600,4569380860,7520,7460,7520,7460,2748
20230727,145500,4548792520,7470,7470,7470,7460,279
20230727,145400,4546711140,7460,7440,7460,7440,983
20230727,145300,4539379440,7460,7450,7460,7440,175
20230727,145200,4538077230,7460,7460,7470,7460,863
20230727,145100,4531639180,7460,7440,7460,7430,2542
20230727,145000,4512720100,7440,7440,7440,7440,7
20230727,144900,4512668020,7440,7450,7450,7430,898
20230727,144800,4505986980,7440,7440,7450,7440,682
20230727,144700,4500912880,7440,7450,7470,7440,957
20230727,144600,4493770210,7450,7450,7450,7450,0
20230727,144500,4493770210,7450,7450,7460,7450,1788
20230727,144400,4480436840,7450,7450,7450,7450,2
20230727,144300,4480421940,7450,7440,7450,7430,3120
20230727,144200,4457219720,7440,7460,7460,7440,422
20230727,144100,4454076970,7470,7460,7470,7460,455
20230727,144000,4450682620,7460,7470,7470,7460,138
20230727,143900,4449652260,7480,7470,7480,7470,326
20230727,143800,4447215440,7470,7460,7470,7460,351
20230727,143700,4444593480,7470,7480,7490,7470,1213
20230727,143600,4435519700,7480,7470,7480,7470,612
20230727,143500,4430944430,7500,7480,7500,7480,2260
20230727,143400,4414000570,7480,7440,7480,7440,10437
20230727,143300,4336099310,7450,7450,7450,7440,408
20230727,143200,4333062710,7450,7450,7450,7440,543
20230727,143100,4329018420,7450,7450,7450,7450,243
20230727,143000,4327208070,7450,7460,7460,7450,116
20230727,142900,4326342720,7460,7420,7460,7420,3729
20230727,142800,4298627360,7420,7450,7450,7420,5978
20230727,142700,4254143910,7460,7460,7460,7460,12
20230727,142600,4254054390,7470,7470,7470,7450,3301
20230727,142500,4229429640,7460,7460,7460,7460,100
20230727,142400,4228683640,7470,7460,7470,7460,216
20230727,142300,4227071870,7470,7460,7470,7460,184
20230727,142200,4225699200,7470,7470,7470,7470,1
20230727,142100,4225691730,7470,7470,7470,7470,1
20230727,142000,4225684260,7470,7470,7470,7470,112
20230727,141900,4224847620,7470,7470,7470,7470,552
20230727,141800,4220724180,7470,7470,7480,7470,222
20230727,141700,4219065480,7480,7480,7480,7480,11
20230727,141600,4218983200,7470,7480,7480,7470,151
20230727,141500,4217854320,7480,7480,7480,7470,612
20230727,141400,4213277620,7490,7480,7490,7480,2
20230727,141300,4213262650,7490,7480,7500,7480,106
20230727,141200,4212468710,7480,7480,7480,7470,8
20230727,141100,4212408880,7470,7470,7470,7460,2131
20230727,141000,4196491420,7470,7460,7470,7460,626
20230727,140900,4191821450,7470,7450,7470,7450,1259
20230727,140800,4182428280,7460,7450,7460,7450,423
20230727,140700,4179273000,7460,7470,7470,7460,1612
20230727,140600,4167247330,7470,7470,7470,7470,119
20230727,140500,4166358400,7450,7490,7500,7450,10712
20230727,140400,4086220250,7500,7500,7520,7490,723
20230727,140300,4080797740,7500,7490,7500,7490,1668
20230727,140200,4068293360,7490,7510,7530,7490,3721
20230727,140100,4040383640,7510,7520,7530,7510,124
20230727,140000,4039451180,7530,7530,7530,7520,11
20230727,135900,4039368390,7530,7530,7530,7530,0
20230727,135800,4039368390,7530,7520,7530,7510,194
20230727,135700,4037909500,7530,7550,7550,7520,606
20230727,135600,4033349400,7520,7520,7520,7520,108
20230727,135500,4032537240,7510,7500,7510,7500,2134
20230727,135400,4016510950,7510,7510,7510,7510,0
20230727,135300,4016510950,7510,7510,7510,7510,19
20230727,135200,4016368260,7510,7510,7510,7510,6
20230727,135100,4016323200,7510,7510,7510,7510,20
20230727,135000,4016173000,7510,7510,7510,7500,277
20230727,134900,4014095350,7510,7500,7510,7500,55
20230727,134800,4013682660,7510,7510,7510,7510,22
20230727,134700,4013517440,7510,7530,7550,7510,642
20230727,134600,4008685370,7540,7500,7550,7500,4040
20230727,134500,3978290590,7510,7510,7510,7500,26
20230727,134400,3978095340,7510,7510,7510,7510,15
20230727,134300,3977982690,7520,7510,7520,7510,81
20230727,134200,3977374370,7520,7510,7520,7500,142
20230727,134100,3976308140,7510,7510,7520,7510,598
20230727,134000,3971817150,7520,7520,7520,7520,31
20230727,133900,3971584030,7510,7500,7510,7500,2524
20230727,133800,3952631540,7510,7510,7520,7510,612
20230727,133700,3948035410,7520,7520,7520,7520,0
20230727,133600,3948035410,7520,7520,7520,7510,164
20230727,133500,3946803730,7520,7520,7520,7510,1429
20230727,133400,3936057960,7510,7510,7520,7510,438
20230727,133300,3932768520,7510,7510,7510,7510,1079
20230727,133200,3924665230,7520,7510,7520,7510,115
20230727,133100,3923801490,7520,7520,7520,7520,81
20230727,133000,3923192370,7520,7520,7520,7520,52
20230727,132900,3922801330,7520,7530,7540,7520,456
20230727,132800,3919368470,7540,7540,7540,7530,22
20230727,132700,3919202690,7530,7530,7540,7530,559
20230727,132600,3914993410,7540,7530,7540,7530,431
20230727,132500,3911747970,7540,7540,7540,7540,587
20230727,132400,3907321990,7550,7550,7550,7540,13
20230727,132300,3907223910,7540,7540,7550,7530,931
20230727,132200,3900204200,7550,7550,7560,7540,995
20230727,132100,3892693570,7550,7560,7560,7550,814
20230727,132000,3886546950,7560,7560,7560,7550,343
20230727,131900,3883954110,7550,7550,7550,7540,2021
20230727,131800,3868700370,7540,7560,7560,7540,6193
20230727,131700,3821943060,7560,7560,7560,7550,115
20230727,131600,3821073800,7560,7560,7560,7550,234
20230727,131500,3819304840,7560,7590,7590,7560,343
20230727,131400,3816707760,7590,7590,7590,7570,549
20230727,131300,3812542310,7580,7600,7600,7570,1326
20230727,131200,3802489860,7600,7590,7600,7580,3793
20230727,131100,3773717960,7590,7580,7600,7580,302
20230727,131000,3771425840,7590,7580,7590,7580,1378
20230727,130900,3760967140,7590,7590,7590,7580,54
20230727,130800,3760557360,7590,7600,7600,7590,1762
20230727,130700,3747182700,7590,7580,7590,7570,5031
20230727,130600,3709024020,7580,7570,7580,7560,2071
20230727,130500,3693349720,7570,7560,7570,7560,283
20230727,130400,3691207550,7560,7560,7570,7560,1372
20230727,130300,3680833100,7560,7550,7560,7550,1163
20230727,130200,3672040900,7550,7560,7560,7550,3607
20230727,130100,3644773700,7560,7560,7560,7550,863
20230727,130000,3638249500,7550,7560,7560,7550,410
20230727,125900,3635150970,7560,7550,7560,7550,645
20230727,125800,3630279010,7550,7550,7550,7550,7
20230727,125700,3630226160,7560,7540,7560,7540,732
20230727,125600,3624699970,7550,7540,7550,7540,177
20230727,125500,3623363900,7540,7550,7550,7540,57
20230727,125400,3622933620,7540,7530,7550,7520,1851
20230727,125300,3608997520,7520,7520,7520,7520,274
20230727,125200,3606937040,7520,7520,7520,7520,708
20230727,125100,3601612880,7530,7520,7530,7520,87
20230727,125000,3600958340,7520,7520,7520,7510,1365
20230727,124900,3590695230,7530,7520,7530,7520,784
20230727,124800,3584793380,7530,7530,7530,7520,182
20230727,124700,3583423290,7530,7520,7540,7520,1021
20230727,124600,3575736970,7510,7520,7520,7510,973
20230727,124500,3568428700,7530,7510,7530,7510,3725
20230727,124400,3540420780,7510,7500,7520,7490,3285
20230727,124300,3515763610,7500,7510,7510,7500,301
20230727,124200,3513504180,7510,7510,7520,7510,1889
20230727,124100,3499317700,7510,7520,7520,7510,1913
20230727,124000,3484938160,7520,7530,7530,7520,452
20230727,123900,3481535370,7530,7550,7550,7530,858
20230727,123800,3475066370,7540,7540,7540,7540,1103
20230727,123700,3466749750,7540,7560,7560,7540,3913
20230727,123600,3437217000,7560,7560,7570,7560,346
20230727,123500,3434599240,7570,7560,7570,7560,597
20230727,123400,3430082070,7560,7560,7560,7560,209
20230727,123300,3428502030,7560,7560,7560,7560,307
20230727,123200,3426181110,7560,7580,7580,7560,491
20230727,123100,3422463030,7580,7550,7580,7540,8805
20230727,123000,3355824050,7550,7540,7550,7540,1971
20230727,122900,3340959400,7540,7530,7540,7520,653
20230727,122800,3336047780,7520,7530,7540,7520,598
20230727,122700,3331545690,7540,7540,7540,7520,1191
20230727,122600,3322577280,7530,7510,7530,7510,1351
20230727,122500,3312405090,7520,7540,7540,7520,448
20230727,122400,3309031690,7540,7540,7550,7530,404
20230727,122300,3305985540,7550,7530,7550,7530,782
20230727,122200,3300095440,7530,7550,7560,7530,1542
20230727,122100,3288456580,7550,7540,7560,7540,991
20230727,122000,3280975710,7540,7540,7540,7520,2726
20230727,121900,3260459120,7530,7540,7540,7520,355
20230727,121800,3257787670,7520,7550,7550,7520,3610
20230727,121700,3230598050,7550,7560,7570,7550,1753
20230727,121600,3217355510,7570,7570,7570,7550,3159
20230727,121500,3193468110,7560,7530,7590,7530,17226
20230727,121400,3063216070,7540,7520,7540,7520,8456
20230727,121300,2999548410,7530,7530,7530,7530,229
20230727,121200,2997824040,7530,7520,7530,7510,1287
20230727,121100,2988146200,7520,7510,7520,7510,1352
20230727,121000,2977980560,7510,7510,7510,7510,2150
20230727,120900,2961834060,7520,7520,7520,7510,82
20230727,120800,2961218220,7510,7510,7510,7510,1720
20230727,120700,2948301020,7500,7490,7500,7490,721
20230727,120600,2942899410,7490,7520,7520,7490,602
20230727,120500,2938380470,7520,7500,7520,7500,2200
20230727,120400,2921876540,7500,7480,7500,7480,5153
20230727,120300,2883243880,7480,7480,7480,7480,105
20230727,120200,2882458480,7480,7490,7490,7480,141
20230727,120100,2881403790,7480,7500,7500,7480,6267
20230727,120000,2834421910,7510,7520,7520,7500,1160
20230727,115900,2825710710,7530,7520,7530,7520,238
20230727,115800,2823920760,7520,7530,7530,7520,693
20230727,115700,2818707400,7530,7490,7530,7490,2909
20230727,115600,2796848140,7500,7510,7510,7500,177
20230727,115500,2795519790,7520,7510,7520,7510,205
20230727,115400,2793980200,7520,7520,7520,7500,1790
20230727,115300,2780541480,7520,7520,7520,7510,2252
20230727,115200,2763616440,7510,7520,7520,7510,453
20230727,115100,2760211050,7520,7520,7520,7500,2806
20230727,115000,2739149730,7520,7510,7520,7510,310
20230727,114900,2736821530,7520,7520,7520,7510,302
20230727,114800,2734553490,7510,7530,7530,7510,1905
20230727,114700,2720239790,7530,7540,7540,7530,944
20230727,114600,2713131250,7530,7530,7530,7530,743
20230727,114500,2707536460,7530,7520,7530,7510,2512
20230727,114400,2688631130,7520,7530,7530,7520,96
20230727,114300,2687909090,7530,7520,7530,7520,305
20230727,114200,2685615380,7520,7530,7530,7520,586
20230727,114100,2681207080,7530,7510,7530,7510,4512
20230727,114000,2647253180,7510,7520,7520,7510,2490
20230727,113900,2628553180,7520,7510,7520,7500,4338
20230727,113800,2595955610,7500,7490,7510,7490,4674
20230727,113700,2560903220,7490,7490,7500,7490,4187
20230727,113600,2529542570,7490,7490,7490,7480,14
20230727,113500,2529437740,7490,7490,7490,7480,348
20230727,113400,2526833700,7490,7480,7490,7470,983
20230727,113300,2519478650,7480,7480,7480,7480,103
20230727,113200,2518708210,7470,7480,7480,7460,6367
20230727,113100,2471194430,7480,7480,7490,7480,2280
20230727,113000,2454138300,7500,7480,7500,7470,1246
20230727,112900,2444817750,7490,7450,7490,7450,1235
20230727,112800,2435598350,7460,7460,7460,7460,28
20230727,112700,2435389470,7450,7490,7490,7450,1657
20230727,112600,2423004300,7490,7490,7490,7490,725
20230727,112500,2417574050,7490,7490,7490,7480,4428
20230727,112400,2384412030,7480,7480,7490,7470,2101
20230727,112300,2368702540,7480,7450,7480,7440,11975
20230727,112200,2279379770,7440,7450,7450,7440,77
20230727,112100,2278806820,7450,7440,7450,7440,1024
20230727,112000,2271188210,7440,7440,7440,7430,76
20230727,111900,2270622970,7440,7440,7440,7430,374
20230727,111800,2267842730,7440,7440,7440,7440,18
20230727,111700,2267708810,7430,7430,7440,7430,144
20230727,111600,2266638860,7430,7440,7440,7430,442
20230727,111500,2263353190,7440,7430,7440,7420,2297
20230727,111400,2246302320,7440,7430,7440,7420,1215
20230727,111300,2237276140,7430,7430,7430,7420,3
20230727,111200,2237253860,7430,7430,7440,7430,189
20230727,111100,2235849380,7440,7440,7450,7430,986
20230727,111000,2228515010,7440,7440,7440,7430,411
20230727,110900,2225458800,7450,7440,7450,7440,341
20230727,110800,2222921730,7430,7410,7430,7410,930
20230727,110700,2216017950,7410,7440,7440,7410,2015
20230727,110600,2201075840,7430,7440,7440,7420,1761
20230727,110500,2188002090,7420,7450,7450,7420,2883
20230727,110400,2166570490,7450,7460,7460,7450,428
20230727,110300,2163381620,7450,7450,7450,7450,288
20230727,110200,2161236020,7450,7450,7450,7450,328
20230727,110100,2158792420,7460,7450,7460,7450,1183
20230727,110000,2149978850,7460,7450,7460,7450,279
20230727,105900,2147900270,7430,7440,7440,7430,378
20230727,105800,2145089010,7440,7450,7460,7440,2319
20230727,105700,2127819430,7460,7440,7460,7440,947
20230727,105600,2120765890,7450,7460,7460,7450,334
20230727,105500,2118277570,7450,7410,7460,7410,3370
20230727,105400,2093187490,7420,7400,7420,7390,732
20230727,105300,2087770870,7400,7410,7410,7400,15
20230727,105200,2087659860,7400,7400,7400,7390,372
20230727,105100,2084908120,7410,7400,7410,7390,460
20230727,105000,2081502770,7400,7400,7400,7400,153
20230727,104900,2080370570,7400,7400,7400,7400,1
20230727,104800,2080363170,7400,7400,7400,7390,659
20230727,104700,2075486620,7400,7410,7410,7400,778
20230727,104600,2069728890,7420,7420,7430,7410,381
20230727,104500,2066902090,7430,7420,7430,7420,104
20230727,104400,2066129470,7420,7430,7430,7420,326
20230727,104300,2063707530,7430,7430,7440,7430,259
20230727,104200,2061781110,7430,7440,7440,7410,493
20230727,104100,2058120350,7430,7430,7440,7430,333
20230727,104000,2055645540,7430,7430,7430,7420,190
20230727,103900,2054233940,7420,7390,7420,7390,1721
20230727,103800,2041498310,7390,7410,7410,7390,383
20230727,103700,2038664190,7400,7420,7440,7400,837
20230727,103600,2032446680,7430,7410,7430,7380,2891
20230727,103500,2011044580,7410,7420,7420,7400,799
20230727,103400,2005125580,7420,7420,7420,7410,154
20230727,103300,2003984240,7410,7460,7460,7410,475
20230727,103200,2000453440,7460,7450,7460,7450,590
20230727,103100,1996057230,7460,7450,7460,7450,2151
20230727,103000,1980032010,7440,7430,7440,7430,4418
20230727,102900,1947184970,7440,7440,7450,7440,352
20230727,102800,1944566070,7450,7430,7450,7430,993
20230727,102700,1937178340,7430,7430,7440,7430,677
20230727,102600,1932142760,7440,7430,7440,7430,866
20230727,102500,1925701730,7440,7430,7440,7430,466
20230727,102400,1922236790,7440,7430,7440,7420,312
20230727,102300,1919917310,7430,7440,7440,7430,332
20230727,102200,1917449190,7430,7430,7430,7420,1001
20230727,102100,1910011860,7420,7420,7430,7420,504
20230727,102000,1906272150,7430,7400,7430,7400,2244
20230727,101900,1889655980,7400,7390,7400,7390,1179
20230727,101800,1880943120,7380,7400,7400,7380,818
20230727,101700,1874904800,7400,7400,7400,7390,324
20230727,101600,1872509420,7390,7400,7410,7390,482
20230727,101500,1868941620,7410,7410,7420,7400,1637
20230727,101400,1856802530,7420,7420,7430,7410,1244
20230727,101300,1847572310,7430,7440,7440,7430,404
20230727,101200,1844570310,7430,7430,7440,7420,2678
20230727,101100,1824677980,7430,7390,7440,7390,6144
20230727,101000,1779184750,7390,7390,7390,7380,601
20230727,100900,1774745760,7380,7360,7390,7360,1332
20230727,100800,1764916170,7360,7330,7360,7330,3050
20230727,100700,1742495130,7340,7350,7350,7340,327
20230727,100600,1740094930,7350,7340,7350,7340,353
20230727,100500,1737503890,7350,7360,7360,7350,384
20230727,100400,1734679490,7360,7350,7360,7350,592
20230727,100300,1730323440,7350,7350,7360,7350,1415
20230727,100200,1719923170,7350,7350,7350,7350,4
20230727,100100,1719893770,7350,7340,7350,7340,647
20230727,100000,1715143960,7340,7340,7340,7330,424
20230727,095900,1712034680,7340,7340,7360,7320,1818
20230727,095800,1698697970,7350,7330,7350,7330,2879
20230727,095700,1677572570,7330,7330,7340,7320,1120
20230727,095600,1669364130,7320,7330,7340,7320,378
20230727,095500,1666593480,7330,7320,7330,7320,1739
20230727,095400,1653856290,7320,7340,7340,7320,2199
20230727,095300,1637752120,7350,7330,7350,7330,2197
20230727,095200,1621644650,7330,7330,7350,7330,3910
20230727,095100,1592972410,7330,7330,7370,7330,3379
20230727,095000,1568189520,7330,7340,7340,7320,187
20230727,094900,1566818880,7330,7360,7360,7330,1753
20230727,094800,1553940880,7350,7360,7360,7310,6023
20230727,094700,1509732180,7360,7370,7370,7360,4205
20230727,094600,1478782060,7380,7370,7380,7370,865
20230727,094500,1472403990,7370,7370,7380,7360,2670
20230727,094400,1452724110,7370,7380,7380,7370,1308
20230727,094300,1443078720,7370,7370,7380,7370,732
20230727,094200,1437683520,7380,7400,7400,7380,1507
20230727,094100,1426550010,7400,7380,7410,7380,8379
20230727,094000,1364592740,7380,7390,7400,7380,3187
20230727,093900,1341051170,7390,7400,7400,7390,163
20230727,093800,1339845010,7400,7400,7410,7400,2460
20230727,093700,1321637980,7400,7420,7430,7400,959
20230727,093600,1314526360,7430,7400,7430,7400,2607
20230727,093500,1295207920,7410,7410,7420,7410,808
20230727,093400,1289220270,7410,7420,7450,7410,1869
20230727,093300,1275345170,7420,7420,7430,7410,1665
20230727,093200,1262994400,7420,7470,7470,7420,2956
20230727,093100,1241000550,7460,7440,7470,7440,703
20230727,093000,1235762360,7450,7470,7470,7450,2533
20230727,092900,1216862090,7460,7460,7470,7450,790
20230727,092800,1210972130,7470,7500,7500,7470,1440
20230727,092700,1200181950,7500,7480,7500,7470,10640
20230727,092600,1120470410,7470,7480,7480,7460,1436
20230727,092500,1109749610,7480,7470,7480,7460,1635
20230727,092400,1097540440,7470,7450,7470,7450,6319
20230727,092300,1050412840,7450,7450,7450,7410,2373
20230727,092200,1032766720,7450,7450,7450,7450,1763
20230727,092100,1019632370,7450,7440,7450,7430,1063
20230727,092000,1011719650,7440,7450,7470,7410,3537
20230727,091900,985431100,7440,7420,7460,7400,1729
20230727,091800,972569150,7430,7450,7480,7430,7394
20230727,091700,917360170,7450,7420,7450,7400,4637
20230727,091600,882958300,7420,7430,7430,7410,1347
20230727,091500,872965340,7430,7430,7430,7410,1152
20230727,091400,864411720,7430,7380,7430,7380,1811
20230727,091300,851008920,7390,7390,7400,7380,1513
20230727,091200,839819380,7380,7410,7410,7380,2672
20230727,091100,820061310,7410,7410,7430,7390,3746
20230727,091000,792332070,7410,7440,7450,7400,2297
20230727,090900,775272530,7440,7430,7450,7360,14417
20230727,090800,668521300,7430,7440,7490,7420,11414
20230727,090700,583368810,7440,7460,7490,7420,8695
20230727,090600,518492750,7490,7460,7500,7420,15682
20230727,090500,401216810,7460,7390,7470,7380,11200
20230727,090400,318179280,7380,7320,7380,7320,7120
20230727,090300,265869320,7290,7280,7330,7280,3415
20230727,090200,240928930,7280,7320,7340,7140,9260
20230727,090100,173438040,7310,7220,7310,7220,9946
20230727,090000,101063040,7230,7100,7230,7100,14195