stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,185200,4429909350,23700,23700,23700,23700,2739
20230727,185100,4429909350,23700,23700,23700,23700,0
20230727,185000,4429909350,23700,23700,23700,23700,0
20230727,184900,4429909350,23700,23700,23700,23700,0
20230727,184800,4429909350,23700,23700,23700,23700,0
20230727,184700,4429909350,23700,23700,23700,23700,0
20230727,184600,4429909350,23700,23700,23700,23700,0
20230727,184500,4429909350,23700,23700,23700,23700,0
20230727,184400,4429909350,23700,23700,23700,23700,0
20230727,184300,4429909350,23700,23700,23700,23700,0
20230727,184200,4429909350,23700,23700,23700,23700,0
20230727,184100,4429909350,23700,23700,23700,23700,0
20230727,184000,4429909350,23700,23700,23700,23700,0
20230727,183900,4429909350,23700,23700,23700,23700,0
20230727,183800,4429909350,23700,23700,23700,23700,0
20230727,183700,4429909350,23700,23700,23700,23700,0
20230727,183600,4429909350,23700,23700,23700,23700,0
20230727,183500,4429909350,23700,23700,23700,23700,0
20230727,183400,4429909350,23700,23700,23700,23700,0
20230727,183300,4429909350,23700,23700,23700,23700,0
20230727,183200,4429909350,23700,23700,23700,23700,0
20230727,183100,4429909350,23700,23700,23700,23700,0
20230727,183000,4429909350,23700,23700,23700,23700,0
20230727,182900,4429909350,23700,23700,23700,23700,0
20230727,182800,4429909350,23700,23700,23700,23700,0
20230727,182700,4429909350,23700,23700,23700,23700,0
20230727,182600,4429909350,23700,23700,23700,23700,0
20230727,182500,4429909350,23700,23700,23700,23700,0
20230727,182400,4429909350,23700,23700,23700,23700,0
20230727,182300,4429909350,23700,23700,23700,23700,0
20230727,182200,4429909350,23700,23700,23700,23700,2739
20230727,182100,4429909350,23700,23700,23700,23700,0
20230727,182000,4429909350,23700,23700,23700,23700,0
20230727,181900,4429909350,23700,23700,23700,23700,0
20230727,181800,4429909350,23700,23700,23700,23700,0
20230727,181700,4429909350,23700,23700,23700,23700,0
20230727,181600,4429909350,23700,23700,23700,23700,0
20230727,181500,4429909350,23700,23700,23700,23700,0
20230727,181400,4429909350,23700,23700,23700,23700,0
20230727,181300,4429909350,23700,23700,23700,23700,0
20230727,181200,4429909350,23700,23700,23700,23700,0
20230727,181100,4429909350,23700,23700,23700,23700,0
20230727,181000,4429909350,23700,23700,23700,23700,0
20230727,180900,4429909350,23700,23700,23700,23700,0
20230727,180800,4429909350,23700,23700,23700,23700,0
20230727,180700,4429909350,23700,23700,23700,23700,0
20230727,180600,4429909350,23700,23700,23700,23700,0
20230727,180500,4429909350,23700,23700,23700,23700,0
20230727,180400,4429909350,23700,23700,23700,23700,0
20230727,180300,4429909350,23700,23700,23700,23700,0
20230727,180200,4429909350,23700,23700,23700,23700,0
20230727,180100,4429909350,23700,23700,23700,23700,0
20230727,180000,4429909350,23700,23700,23700,23700,0
20230727,175900,4429909350,23700,23700,23700,23700,0
20230727,175800,4429909350,23700,23700,23700,23700,0
20230727,175700,4429909350,23700,23700,23700,23700,0
20230727,175600,4429909350,23700,23700,23700,23700,0
20230727,175500,4429909350,23700,23700,23700,23700,0
20230727,175400,4429909350,23700,23700,23700,23700,0
20230727,175300,4429909350,23700,23700,23700,23700,0
20230727,175200,4429909350,23700,23700,23700,23700,2739
20230727,175100,4429909350,23700,23700,23700,23700,0
20230727,175000,4429909350,23700,23700,23700,23700,0
20230727,174900,4429909350,23700,23700,23700,23700,0
20230727,174800,4429909350,23700,23700,23700,23700,0
20230727,174700,4429909350,23700,23700,23700,23700,0
20230727,174600,4429909350,23700,23700,23700,23700,0
20230727,174500,4429909350,23700,23700,23700,23700,0
20230727,174400,4429909350,23700,23700,23700,23700,0
20230727,174300,4429909350,23700,23700,23700,23700,0
20230727,174200,4429909350,23700,23700,23700,23700,0
20230727,174100,4429909350,23700,23700,23700,23700,0
20230727,174000,4429909350,23700,23700,23700,23700,0
20230727,173900,4429909350,23700,23700,23700,23700,0
20230727,173800,4429909350,23700,23700,23700,23700,0
20230727,173700,4429909350,23700,23700,23700,23700,0
20230727,173600,4429909350,23700,23700,23700,23700,0
20230727,173500,4429909350,23700,23700,23700,23700,0
20230727,173400,4429909350,23700,23700,23700,23700,0
20230727,173300,4429909350,23700,23700,23700,23700,0
20230727,173200,4429909350,23700,23700,23700,23700,0
20230727,173100,4429909350,23700,23700,23700,23700,0
20230727,173000,4429909350,23700,23700,23700,23700,0
20230727,172900,4429909350,23700,23700,23700,23700,0
20230727,172800,4429909350,23700,23700,23700,23700,0
20230727,172700,4429909350,23700,23700,23700,23700,0
20230727,172600,4429909350,23700,23700,23700,23700,0
20230727,172500,4429909350,23700,23700,23700,23700,0
20230727,172400,4429909350,23700,23700,23700,23700,0
20230727,172300,4429909350,23700,23700,23700,23700,0
20230727,172200,4429909350,23700,23700,23700,23700,2739
20230727,172100,4429909350,23700,23700,23700,23700,0
20230727,172000,4429909350,23700,23700,23700,23700,0
20230727,171900,4429909350,23700,23700,23700,23700,0
20230727,171800,4429909350,23700,23700,23700,23700,0
20230727,171700,4429909350,23700,23700,23700,23700,0
20230727,171600,4429909350,23700,23700,23700,23700,0
20230727,171500,4429909350,23700,23700,23700,23700,0
20230727,171400,4429909350,23700,23700,23700,23700,0
20230727,171300,4429909350,23700,23700,23700,23700,0
20230727,171200,4429909350,23700,23700,23700,23700,0
20230727,171100,4429909350,23700,23700,23700,23700,0
20230727,171000,4429909350,23700,23700,23700,23700,0
20230727,170900,4429909350,23700,23700,23700,23700,0
20230727,170800,4429909350,23700,23700,23700,23700,0
20230727,170700,4429909350,23700,23700,23700,23700,0
20230727,170600,4429909350,23700,23700,23700,23700,0
20230727,170500,4429909350,23700,23700,23700,23700,0
20230727,170400,4429909350,23700,23700,23700,23700,0
20230727,170300,4429909350,23700,23700,23700,23700,0
20230727,170200,4429909350,23700,23700,23700,23700,0
20230727,170100,4429909350,23700,23700,23700,23700,0
20230727,170000,4429909350,23700,23700,23700,23700,0
20230727,165900,4429909350,23700,23700,23700,23700,0
20230727,165800,4429909350,23700,23700,23700,23700,0
20230727,165700,4429909350,23700,23700,23700,23700,0
20230727,165600,4429909350,23700,23700,23700,23700,0
20230727,165500,4429909350,23700,23700,23700,23700,0
20230727,165400,4429909350,23700,23700,23700,23700,0
20230727,165300,4429909350,23700,23700,23700,23700,0
20230727,165200,4429909350,23700,23700,23700,23700,2739
20230727,165100,4429909350,23700,23700,23700,23700,0
20230727,165000,4429909350,23700,23700,23700,23700,0
20230727,164900,4429909350,23700,23700,23700,23700,0
20230727,164800,4429909350,23700,23700,23700,23700,0
20230727,164700,4429909350,23700,23700,23700,23700,0
20230727,164600,4429909350,23700,23700,23700,23700,0
20230727,164500,4429909350,23700,23700,23700,23700,0
20230727,164400,4429909350,23700,23700,23700,23700,0
20230727,164300,4429909350,23700,23700,23700,23700,0
20230727,164200,4429909350,23700,23700,23700,23700,0
20230727,164100,4429909350,23700,23700,23700,23700,0
20230727,164000,4429909350,23700,23700,23700,23700,0
20230727,163900,4429909350,23700,23700,23700,23700,0
20230727,163800,4429909350,23700,23700,23700,23700,0
20230727,163700,4429909350,23700,23700,23700,23700,0
20230727,163600,4429909350,23700,23700,23700,23700,0
20230727,163500,4429909350,23700,23700,23700,23700,0
20230727,163400,4429909350,23700,23700,23700,23700,0
20230727,163300,4429909350,23700,23700,23700,23700,0
20230727,163200,4429909350,23700,23700,23700,23700,0
20230727,163100,4429909350,23700,23700,23700,23700,0
20230727,163000,4429909350,23700,23700,23700,23700,0
20230727,162900,4429909350,23700,23700,23700,23700,0
20230727,162800,4429909350,23700,23700,23700,23700,0
20230727,162700,4429909350,23700,23700,23700,23700,0
20230727,162600,4429909350,23700,23700,23700,23700,0
20230727,162500,4429909350,23700,23700,23700,23700,0
20230727,162400,4429909350,23700,23700,23700,23700,0
20230727,162300,4429909350,23700,23700,23700,23700,0
20230727,162200,4429909350,23700,23700,23700,23700,2739
20230727,162100,4429909350,23700,23700,23700,23700,0
20230727,162000,4429909350,23700,23700,23700,23700,0
20230727,161900,4429909350,23700,23700,23700,23700,0
20230727,161800,4429909350,23700,23700,23700,23700,0
20230727,161700,4429909350,23700,23700,23700,23700,0
20230727,161600,4429909350,23700,23700,23700,23700,0
20230727,161500,4429909350,23700,23700,23700,23700,0
20230727,161400,4429909350,23700,23700,23700,23700,0
20230727,161300,4429909350,23700,23700,23700,23700,0
20230727,161200,4429909350,23700,23700,23700,23700,0
20230727,161100,4429909350,23700,23700,23700,23700,0
20230727,161000,4429909350,23700,23700,23700,23700,0
20230727,160900,4429909350,23700,23700,23700,23700,0
20230727,160800,4429909350,23700,23700,23700,23700,0
20230727,160700,4429909350,23700,23700,23700,23700,0
20230727,160600,4429909350,23700,23700,23700,23700,0
20230727,160500,4429909350,23700,23700,23700,23700,0
20230727,160400,4429909350,23700,23700,23700,23700,0
20230727,160300,4429909350,23700,23700,23700,23700,0
20230727,160200,4429909350,23700,23700,23700,23700,0
20230727,160100,4429909350,23700,23700,23700,23700,0
20230727,160000,4429909350,23700,23700,23700,23700,0
20230727,155900,4429909350,23700,23700,23700,23700,0
20230727,155800,4429909350,23700,23700,23700,23700,0
20230727,155700,4429909350,23700,23700,23700,23700,0
20230727,155600,4429909350,23700,23700,23700,23700,0
20230727,155500,4429909350,23700,23700,23700,23700,0
20230727,155400,4429909350,23700,23700,23700,23700,0
20230727,155300,4429909350,23700,23700,23700,23700,0
20230727,155200,4429909350,23700,23700,23700,23700,2739
20230727,155100,4429909350,23700,23700,23700,23700,0
20230727,155000,4429909350,23700,23700,23700,23700,0
20230727,154900,4429909350,23700,23700,23700,23700,0
20230727,154800,4429909350,23700,23700,23700,23700,0
20230727,154700,4429909350,23700,23700,23700,23700,0
20230727,154600,4429909350,23700,23700,23700,23700,0
20230727,154500,4429909350,23700,23700,23700,23700,0
20230727,154400,4429909350,23700,23700,23700,23700,0
20230727,154300,4429909350,23700,23700,23700,23700,0
20230727,154200,4429909350,23700,23700,23700,23700,0
20230727,154100,4429909350,23700,23700,23700,23700,0
20230727,154000,4429909350,23700,23700,23700,23700,0
20230727,153900,4429909350,23700,23700,23700,23700,0
20230727,153800,4429909350,23700,23700,23700,23700,0
20230727,153700,4429909350,23700,23700,23700,23700,0
20230727,153600,4429909350,23700,23700,23700,23700,0
20230727,153500,4429909350,23700,23700,23700,23700,0
20230727,153400,4429909350,23700,23700,23700,23700,0
20230727,153300,4429909350,23700,23700,23700,23700,0
20230727,153200,4429909350,23700,23700,23700,23700,0
20230727,153100,4429909350,23700,23700,23700,23700,0
20230727,153000,4429909350,23700,23700,23700,23700,2739
20230727,152900,4364995050,23700,23700,23700,23700,0
20230727,152800,4364995050,23700,23700,23700,23700,0
20230727,152700,4364995050,23700,23700,23700,23700,0
20230727,152600,4364995050,23700,23700,23700,23700,0
20230727,152500,4364995050,23700,23700,23700,23700,0
20230727,152400,4364995050,23700,23700,23700,23700,0
20230727,152300,4364995050,23700,23700,23700,23700,0
20230727,152200,4364995050,23700,23700,23700,23700,0
20230727,152100,4364995050,23700,23700,23700,23700,0
20230727,152000,4364995050,23700,23700,23700,23700,0
20230727,151900,4364995050,23700,23650,23700,23550,142
20230727,151800,4361630800,23650,23650,23650,23500,1191
20230727,151700,4333518400,23600,23600,23650,23600,759
20230727,151600,4315600850,23600,23600,23600,23550,204
20230727,151500,4310791350,23600,23650,23650,23600,43
20230727,151400,4309776050,23650,23550,23650,23550,168
20230727,151300,4305812350,23550,23600,23600,23550,630
20230727,151200,4290965400,23600,23650,23750,23600,313
20230727,151100,4283570400,23750,23650,23750,23600,176
20230727,151000,4279407750,23750,23650,23750,23600,14
20230727,150900,4279076650,23600,23650,23700,23600,209
20230727,150800,4274141100,23750,23650,23800,23650,330
20230727,150700,4266327500,23650,23650,23650,23650,43
20230727,150600,4265310550,23700,23700,23800,23700,204
20230727,150500,4260472950,23650,23700,23700,23650,354
20230727,150400,4252083200,23700,23700,23850,23700,334
20230727,150300,4244162600,23700,23700,23700,23700,41
20230727,150200,4243190900,23850,23750,23850,23750,760
20230727,150100,4225119950,23750,23800,23800,23750,303
20230727,150000,4217920650,23800,23800,23800,23800,51
20230727,145900,4216706850,23800,23800,23800,23800,80
20230727,145800,4214802850,23750,23750,23800,23750,121
20230727,145700,4211927000,23750,23800,23800,23750,32
20230727,145600,4211165500,23800,23800,23800,23800,1
20230727,145500,4211141700,23800,23750,23800,23750,16
20230727,145400,4210761650,23750,23800,23800,23750,59
20230727,145300,4209359600,23850,23800,23850,23800,4
20230727,145200,4209264300,23850,23850,23850,23750,16
20230727,145100,4208883900,23750,23850,23950,23750,1720
20230727,145000,4167941100,23900,23900,23950,23900,780
20230727,144900,4149295300,23900,23850,23900,23850,208
20230727,144800,4144328800,23850,23900,23900,23850,20
20230727,144700,4143851300,23900,23900,23900,23900,75
20230727,144600,4142058800,23850,23900,23900,23850,16
20230727,144500,4141677150,23850,23850,23850,23850,10
20230727,144400,4141438650,23900,23900,23950,23900,358
20230727,144300,4132882400,23850,23950,23950,23850,831
20230727,144200,4113012350,23950,24000,24000,23950,63
20230727,144100,4111501100,24000,23950,24000,23950,52
20230727,144000,4110255600,23950,24000,24000,23950,376
20230727,143900,4101234300,24000,23950,24000,23950,760
20230727,143800,4082997450,23950,24000,24000,23950,30
20230727,143700,4082277550,24000,24000,24000,23950,108
20230727,143600,4079685850,24000,23900,24000,23900,73
20230727,143500,4077937850,23950,23900,23950,23900,45
20230727,143400,4076860250,23950,23950,23950,23950,220
20230727,143300,4071591250,23950,23850,23950,23850,495
20230727,143200,4059760300,23900,23900,23900,23900,133
20230727,143100,4056581600,23900,23900,23900,23900,3
20230727,143000,4056509900,23900,23900,23900,23900,125
20230727,142900,4053522400,23900,23850,23950,23850,111
20230727,142800,4050874350,23850,23900,23950,23850,1884
20230727,142700,4005833200,23900,24000,24050,23900,849
20230727,142600,3985486100,23950,24000,24050,23950,439
20230727,142500,3974950550,24000,24000,24000,24000,50
20230727,142400,3973750550,24000,24050,24050,24000,72
20230727,142300,3972021450,24000,24000,24050,24000,128
20230727,142200,3968949350,24000,24000,24000,24000,111
20230727,142100,3966285350,24050,24000,24050,23950,315
20230727,142000,3958725500,24050,24050,24050,24000,59
20230727,141900,3957309000,24000,24050,24050,24000,92
20230727,141800,3955098800,24100,24050,24100,24050,132
20230727,141700,3951922900,24050,24000,24050,24000,114
20230727,141600,3949181750,24050,24000,24050,24000,179
20230727,141500,3944877500,24050,24100,24100,24050,1286
20230727,141400,3913920300,24100,24100,24100,24100,524
20230727,141300,3901291900,24100,24050,24100,24050,522
20230727,141200,3888712200,24100,24100,24100,24050,62
20230727,141100,3887218100,24100,24050,24100,24000,858
20230727,141000,3866595900,24100,24050,24100,24050,202
20230727,140900,3861735000,24050,24050,24150,24050,334
20230727,140800,3853702100,24150,24050,24200,24050,848
20230727,140700,3833227100,24100,24150,24150,24100,932
20230727,140600,3810753050,24200,24250,24250,24200,191
20230727,140500,3806130650,24250,24200,24250,24200,101
20230727,140400,3803682400,24200,24250,24300,24200,698
20230727,140300,3786775950,24250,24300,24350,24250,1179
20230727,140200,3758121250,24300,24300,24300,24250,1305
20230727,140100,3726411250,24250,24200,24300,24200,2181
20230727,140000,3673468850,24200,24100,24200,24050,4578
20230727,135900,3562845850,24050,24050,24100,24050,387
20230727,135800,3553538450,24050,24050,24050,24050,554
20230727,135700,3540214750,24050,24000,24050,24000,296
20230727,135600,3533106100,24000,24000,24050,24000,9
20230727,135500,3532889800,24000,24000,24000,24000,42
20230727,135400,3531881800,24000,24050,24050,24000,165
20230727,135300,3527916050,24050,24000,24050,24000,59
20230727,135200,3526498500,24000,24000,24000,24000,200
20230727,135100,3521698500,24000,24000,24000,24000,866
20230727,135000,3500914500,23950,23950,23950,23950,25
20230727,134900,3500315750,23900,23950,23950,23900,828
20230727,134800,3480485500,24000,24000,24000,24000,0
20230727,134700,3480485500,24000,24000,24000,24000,1
20230727,134600,3480461500,23950,24000,24000,23950,979
20230727,134500,3456990500,23950,24000,24000,23850,749
20230727,134400,3439052850,23950,24000,24000,23900,2297
20230727,134300,3384153000,23950,23900,24000,23900,121
20230727,134200,3381253050,23950,23900,23950,23900,462
20230727,134100,3370188650,23900,23900,23900,23900,163
20230727,134000,3366292950,23900,23900,23900,23900,63
20230727,133900,3364787250,23900,23950,23950,23900,97
20230727,133800,3362468450,23950,23900,24000,23900,33
20230727,133700,3361679150,24000,23950,24000,23950,148
20230727,133600,3358127650,23900,23950,23950,23900,195
20230727,133500,3353457600,23950,23950,23950,23950,288
20230727,133400,3346560000,23900,23850,23900,23800,976
20230727,133300,3323254300,23850,23700,23850,23650,1828
20230727,133200,3279778800,23700,23750,23750,23700,36
20230727,133100,3278925550,23750,23700,23750,23700,555
20230727,133000,3265768800,23750,23700,23750,23700,188
20230727,132900,3261309200,23700,23750,23750,23700,112
20230727,132800,3258654750,23700,23700,23700,23700,3
20230727,132700,3258583650,23750,23700,23750,23700,702
20230727,132600,3241943500,23700,23700,23700,23700,2
20230727,132500,3241896100,23800,23700,23800,23700,201
20230727,132400,3237127300,23700,23750,23800,23700,161
20230727,132300,3233297050,23700,23700,23700,23700,99
20230727,132200,3230950750,23800,23750,23800,23750,73
20230727,132100,3229214400,23700,23750,23800,23700,76
20230727,132000,3227408750,23750,23750,23800,23750,51
20230727,131900,3226195400,23750,23750,23800,23750,11
20230727,131800,3225934100,23750,23800,23800,23750,94
20230727,131700,3223698850,23800,23800,23800,23800,56
20230727,131600,3222366050,23800,23800,23800,23800,50
20230727,131500,3221176050,23750,23750,23750,23750,132
20230727,131400,3218041050,23800,23850,23850,23800,92
20230727,131300,3215847800,23850,23850,23850,23850,83
20230727,131200,3213868250,23850,23850,23850,23750,475
20230727,131100,3202571000,23800,23850,23850,23750,45
20230727,131000,3201500500,23800,23800,23800,23800,20
20230727,130900,3201024500,23850,23800,23850,23800,129
20230727,130800,3197953050,23800,23750,23800,23750,185
20230727,130700,3193553050,23750,23850,23850,23750,57
20230727,130600,3192193800,23850,23750,23850,23750,288
20230727,130500,3185346100,23700,23700,23700,23700,11
20230727,130400,3185085400,23750,23700,23750,23700,476
20230727,130300,3173784850,23700,23700,23700,23700,5
20230727,130200,3173666350,23700,23750,23750,23700,367
20230727,130100,3164961100,23750,23750,23750,23750,1
20230727,130000,3164937350,23700,23700,23750,23700,182
20230727,125900,3160620250,23700,23700,23750,23700,117
20230727,125800,3157844850,23750,23650,23750,23650,92
20230727,125700,3155667550,23750,23650,23750,23650,48
20230727,125600,3154532250,23650,23650,23650,23650,254
20230727,125500,3148525150,23700,23700,23750,23700,357
20230727,125400,3140057300,23750,23750,23750,23750,0
20230727,125300,3140057300,23750,23700,23750,23700,11
20230727,125200,3139796550,23700,23700,23750,23700,9
20230727,125100,3139583200,23700,23700,23750,23700,47
20230727,125000,3138468800,23650,23700,23750,23650,180
20230727,124900,3134203800,23700,23700,23700,23700,19
20230727,124800,3133753500,23700,23800,23800,23700,178
20230727,124700,3129534700,23750,23750,23750,23750,361
20230727,124600,3120960950,23750,23800,23850,23750,138
20230727,124500,3117676100,23750,23750,23750,23750,0
20230727,124400,3117676100,23750,23750,23800,23750,13
20230727,124300,3117367300,23750,23800,23800,23750,206
20230727,124200,3112471700,23850,23700,23850,23700,337
20230727,124100,3104483150,23650,23650,23650,23650,0
20230727,124000,3104483150,23650,23650,23650,23650,14
20230727,123900,3104152050,23700,23600,23700,23600,485
20230727,123800,3092672350,23650,23600,23650,23600,213
20230727,123700,3087645000,23650,23600,23650,23600,40
20230727,123600,3086699650,23650,23650,23650,23650,51
20230727,123500,3085493500,23600,23600,23600,23600,68
20230727,123400,3083888700,23600,23650,23650,23600,235
20230727,123300,3078333800,23650,23600,23650,23600,389
20230727,123200,3069134050,23600,23600,23600,23600,2
20230727,123100,3069086850,23600,23600,23600,23600,131
20230727,123000,3065995250,23600,23700,23700,23600,61
20230727,122900,3064554050,23700,23650,23700,23650,200
20230727,122800,3059819600,23600,23650,23650,23600,400
20230727,122700,3050374100,23700,23700,23700,23700,126
20230727,122600,3047387900,23600,23650,23650,23600,127
20230727,122500,3044388250,23650,23600,23650,23600,48
20230727,122400,3043254200,23600,23550,23600,23550,68
20230727,122300,3041652300,23550,23550,23550,23550,0
20230727,122200,3041652300,23550,23600,23600,23550,127
20230727,122100,3038657450,23600,23650,23650,23600,512
20230727,122000,3026549400,23600,23550,23600,23550,17
20230727,121900,3026148700,23550,23600,23650,23550,655
20230727,121800,3010715150,23600,23600,23600,23550,92
20230727,121700,3008544450,23550,23550,23550,23550,24
20230727,121600,3007979250,23550,23600,23600,23550,24
20230727,121500,3007412950,23600,23600,23600,23550,204
20230727,121400,3002605650,23600,23650,23650,23600,471
20230727,121300,2991481500,23700,23700,23700,23700,748
20230727,121200,2973753900,23700,23700,23700,23700,0
20230727,121100,2973753900,23700,23700,23700,23700,3
20230727,121000,2973682800,23700,23700,23700,23700,37
20230727,120900,2972805900,23700,23850,23850,23700,992
20230727,120800,2949229350,23850,23850,23850,23850,161
20230727,120700,2945389500,23850,23850,23850,23850,0
20230727,120600,2945389500,23850,23850,23950,23850,38
20230727,120500,2944481650,23850,23850,23850,23850,1
20230727,120400,2944457800,23800,23800,23850,23800,43
20230727,120300,2943432400,23800,23850,23900,23800,67
20230727,120200,2941836400,23850,23850,23850,23850,23
20230727,120100,2941287850,23800,23900,23900,23800,302
20230727,120000,2934094650,23950,23950,23950,23950,0
20230727,115900,2934094650,23950,23800,23950,23800,122
20230727,115800,2931176050,23900,23900,23900,23850,264
20230727,115700,2924879550,23850,23850,23850,23850,10
20230727,115600,2924641050,23850,23850,23850,23850,10
20230727,115500,2924402550,23850,23850,23850,23850,3
20230727,115400,2924331000,23850,23850,23850,23850,8
20230727,115300,2924140200,23800,23850,23850,23800,354
20230727,115200,2915700800,23850,23850,23900,23850,16
20230727,115100,2915319000,23850,23900,23900,23850,544
20230727,115000,2902317450,23900,23950,23950,23900,50
20230727,114900,2901120050,23950,24000,24000,23950,59
20230727,114800,2899704500,24000,24000,24000,23950,394
20230727,114700,2890260700,24000,24000,24000,24000,201
20230727,114600,2885436700,24000,24000,24050,24000,110
20230727,114500,2882793900,24050,24000,24050,24000,122
20230727,114400,2879863850,24000,23950,24000,23950,24
20230727,114300,2879288550,23950,23950,23950,23950,2
20230727,114200,2879240650,24000,23950,24000,23950,283
20230727,114100,2872452700,24000,23950,24050,23950,116
20230727,114000,2869668900,24000,23950,24050,23950,741
20230727,113900,2851906550,23950,24000,24000,23950,5
20230727,113800,2851786750,23950,23850,23950,23850,78
20230727,113700,2849920100,23900,23850,23900,23850,267
20230727,113600,2843541350,23850,23850,23850,23850,2
20230727,113500,2843493650,23850,23850,23850,23850,73
20230727,113400,2841752600,23900,23950,24000,23900,325
20230727,113300,2833974850,23950,24000,24000,23950,31
20230727,113200,2833231900,23900,23950,23950,23900,279
20230727,113100,2826550250,24000,23900,24000,23900,156
20230727,113000,2822820650,23850,23850,23850,23850,13
20230727,112900,2822510600,23900,23850,23900,23850,231
20230727,112800,2816995500,23800,23800,23850,23800,277
20230727,112700,2810400250,23800,23800,23800,23800,0
20230727,112600,2810400250,23800,23800,23800,23800,101
20230727,112500,2807996450,23700,23850,23850,23700,1048
20230727,112400,2783150550,23750,23750,23750,23750,76
20230727,112300,2781345550,23750,23800,23800,23750,593
20230727,112200,2767252200,23800,23850,23850,23800,34
20230727,112100,2766442650,23800,23850,23850,23800,51
20230727,112000,2765228800,23800,23800,23850,23800,213
20230727,111900,2760159350,23800,23900,23900,23800,300
20230727,111800,2753003750,23900,23950,23950,23900,110
20230727,111700,2750374500,23950,23900,23950,23900,41
20230727,111600,2749394550,23900,23900,23900,23900,509
20230727,111500,2737229450,24000,24000,24050,23950,1783
20230727,111400,2694475800,24050,24050,24050,24050,11
20230727,111300,2694211250,24050,24000,24050,24000,331
20230727,111200,2686251900,24050,24000,24050,24000,14
20230727,111100,2685915450,24000,24050,24050,24000,432
20230727,111000,2675546350,24000,24050,24050,24000,188
20230727,110900,2671026950,24050,24000,24050,24000,273
20230727,110800,2664463000,24000,23950,24000,23950,70
20230727,110700,2662783750,24000,24000,24000,23950,105
20230727,110600,2660263850,23950,24000,24000,23950,299
20230727,110500,2653090050,24050,24000,24050,24000,792
20230727,110400,2634076100,24000,24050,24050,23950,74
20230727,110300,2632298500,24000,24000,24050,24000,123
20230727,110200,2629346350,24050,24000,24050,23950,721
20230727,110100,2612069550,23950,24050,24100,23950,431
20230727,110000,2601713400,24000,24100,24100,23950,1061
20230727,105900,2576201200,24100,24050,24100,24000,947
20230727,105800,2553437950,24100,24050,24100,24050,9
20230727,105700,2553221250,24100,24150,24150,24000,4356
20230727,105600,2448394300,24100,24200,24250,24100,2683
20230727,105500,2383527650,24200,24150,24200,24050,3313
20230727,105400,2303433400,24200,23950,24300,23950,11173
20230727,105300,2033986550,24000,23850,24000,23850,2311
20230727,105200,1978679900,23850,23800,23850,23800,292
20230727,105100,1971715750,23850,23800,23850,23750,147
20230727,105000,1968218600,23800,23850,23850,23800,224
20230727,104900,1962880800,23850,23800,23850,23750,45
20230727,104800,1961810950,23850,23800,23850,23800,182
20230727,104700,1957470750,23850,23800,23850,23800,103
20230727,104600,1955016700,23850,23750,23850,23750,920
20230727,104500,1933108000,23750,23750,23750,23750,289
20230727,104400,1926244250,23700,23700,23750,23700,147
20230727,104300,1922760300,23700,23600,23700,23550,4400
20230727,104200,1819038150,23600,23600,23600,23600,58
20230727,104100,1817669350,23600,23550,23600,23550,16
20230727,104000,1817292250,23650,23650,23650,23650,27
20230727,103900,1816653700,23550,23500,23650,23500,468
20230727,103800,1805648150,23500,23600,23600,23500,170
20230727,103700,1801651150,23700,23550,23700,23500,167
20230727,103600,1797715650,23600,23700,23700,23500,140
20230727,103500,1794418350,23700,23550,23700,23550,207
20230727,103400,1789521050,23550,23600,23650,23550,299
20230727,103300,1782462700,23650,23650,23650,23650,27
20230727,103200,1781824150,23700,23700,23700,23700,0
20230727,103100,1781824150,23700,23550,23700,23550,112
20230727,103000,1779171900,23550,23550,23550,23550,9
20230727,102900,1778959950,23550,23550,23550,23550,1
20230727,102800,1778936400,23600,23450,23700,23450,71
20230727,102700,1777263150,23450,23450,23450,23450,8
20230727,102600,1777075550,23450,23450,23500,23450,122
20230727,102500,1774213750,23500,23500,23500,23500,3
20230727,102400,1774143250,23450,23450,23450,23450,445
20230727,102300,1763708000,23450,23450,23500,23450,35
20230727,102200,1762887200,23450,23500,23500,23450,744
20230727,102100,1745407300,23500,23500,23500,23500,111
20230727,102000,1742798800,23500,23550,23550,23500,608
20230727,101900,1728488600,23550,23550,23700,23550,390
20230727,101800,1719287500,23550,23550,23600,23550,38
20230727,101700,1718391750,23550,23600,23600,23550,52
20230727,101600,1717167100,23550,23550,23600,23550,239
20230727,101500,1711533450,23550,23550,23600,23550,918
20230727,101400,1689914450,23550,23550,23550,23550,184
20230727,101300,1685581250,23550,23550,23600,23500,255
20230727,101200,1679576150,23600,23600,23600,23550,228
20230727,101100,1674205250,23600,23700,23750,23600,468
20230727,101000,1663132000,23700,23700,23750,23700,758
20230727,100900,1645141700,23700,23700,23700,23700,87
20230727,100800,1643079800,23700,23700,23700,23650,94
20230727,100700,1640853150,23700,23650,23700,23650,35
20230727,100600,1640024700,23700,23650,23700,23650,463
20230727,100500,1629063650,23650,23650,23650,23650,168
20230727,100400,1625090450,23600,23650,23650,23600,15
20230727,100300,1624736050,23700,23600,23700,23600,297
20230727,100200,1617718150,23500,23550,23550,23500,145
20230727,100100,1614305550,23600,23600,23650,23600,194
20230727,100000,1609727000,23600,23650,23650,23600,194
20230727,095900,1605140950,23700,23650,23750,23650,623
20230727,095800,1590381450,23600,23600,23600,23450,91
20230727,095700,1588234000,23450,23500,23550,23450,313
20230727,095600,1580874400,23650,23500,23650,23500,98
20230727,095500,1578566750,23550,23550,23550,23550,70
20230727,095400,1576918250,23550,23500,23550,23350,3555
20230727,095300,1493652050,23600,23550,23650,23500,534
20230727,095200,1481090850,23650,23550,23650,23500,1150
20230727,095100,1454058750,23600,23600,23650,23550,306
20230727,095000,1446839050,23600,23600,23600,23600,6
20230727,094900,1446697450,23600,23650,23650,23500,1103
20230727,094800,1420736700,23600,23650,23700,23600,268
20230727,094700,1414397600,23650,23650,23700,23500,140
20230727,094600,1411095250,23650,23600,23650,23450,264
20230727,094500,1404884300,23500,23450,23650,23400,371
20230727,094400,1396135250,23500,23550,23550,23400,1378
20230727,094300,1363840500,23500,23500,23500,23350,1262
20230727,094200,1334275250,23500,23550,23550,23450,417
20230727,094100,1324491300,23450,23450,23450,23350,875
20230727,094000,1303984250,23500,23550,23600,23500,1310
20230727,093900,1273166450,23600,23600,23600,23500,772
20230727,093800,1254983100,23700,23700,23700,23650,1461
20230727,093700,1220406600,23750,23800,23800,23750,55
20230727,093600,1219100050,23800,23750,23800,23700,211
20230727,093500,1214097250,23700,23700,23750,23700,1017
20230727,093400,1189994100,23750,23850,23850,23750,720
20230727,093300,1172886300,23850,23800,23850,23750,368
20230727,093200,1164114650,23800,23800,23850,23800,326
20230727,093100,1156348800,23900,23850,23900,23800,237
20230727,093000,1150701400,23850,23850,23850,23750,504
20230727,092900,1138705750,23850,23850,24000,23850,1650
20230727,092800,1099219100,23850,23800,23900,23800,1612
20230727,092700,1060729000,23850,23700,23850,23650,1746
20230727,092600,1019280850,23650,23700,23700,23600,791
20230727,092500,1000563350,23700,23550,23700,23550,465
20230727,092400,989577050,23550,23600,23650,23550,474
20230727,092300,978398450,23600,23600,23650,23600,548
20230727,092200,965455000,23500,23650,23650,23500,1830
20230727,092100,922282350,23650,23650,23650,23550,336
20230727,092000,914339800,23650,23550,23700,23500,712
20230727,091900,897508900,23500,23450,23500,23450,397
20230727,091800,888179850,23500,23350,23500,23350,156
20230727,091700,884527750,23350,23450,23450,23350,800
20230727,091600,865827100,23450,23250,23450,23250,1942
20230727,091500,820582500,23200,23150,23250,23100,1461
20230727,091400,786689200,23150,23100,23200,23100,538
20230727,091300,774245450,23100,23250,23250,23100,1094
20230727,091200,748937650,23200,23150,23250,23150,263
20230727,091100,742833750,23250,23200,23250,23000,2101
20230727,091000,694339700,23000,23200,23200,23000,3085
20230727,090900,623270400,23050,23100,23200,23000,723
20230727,090800,606553350,23200,23200,23250,22950,4201
20230727,090700,509454500,23250,23250,23300,23150,1246
20230727,090600,480545350,23300,23250,23300,23100,1482
20230727,090500,446169750,23200,23400,23400,23050,2475
20230727,090400,388674200,23450,23650,23700,23400,4505
20230727,090300,282470950,23650,23650,23650,23550,552
20230727,090200,269426950,23550,23650,23700,23550,1185
20230727,090100,241421000,23650,23800,23800,23650,5511
20230727,090000,110704500,23800,23900,23950,23700,4638