stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,190500,1232255660,3475,3475,3475,3475,9556
20230727,190400,1232255660,3475,3475,3475,3475,0
20230727,190300,1232255660,3475,3475,3475,3475,0
20230727,190200,1232255660,3475,3475,3475,3475,0
20230727,190100,1232255660,3475,3475,3475,3475,0
20230727,190000,1232255660,3475,3475,3475,3475,0
20230727,185900,1232255660,3475,3475,3475,3475,0
20230727,185800,1232255660,3475,3475,3475,3475,0
20230727,185700,1232255660,3475,3475,3475,3475,0
20230727,185600,1232255660,3475,3475,3475,3475,0
20230727,185500,1232255660,3475,3475,3475,3475,0
20230727,185400,1232255660,3475,3475,3475,3475,0
20230727,185300,1232255660,3475,3475,3475,3475,0
20230727,185200,1232255660,3475,3475,3475,3475,0
20230727,185100,1232255660,3475,3475,3475,3475,0
20230727,185000,1232255660,3475,3475,3475,3475,0
20230727,184900,1232255660,3475,3475,3475,3475,0
20230727,184800,1232255660,3475,3475,3475,3475,0
20230727,184700,1232255660,3475,3475,3475,3475,0
20230727,184600,1232255660,3475,3475,3475,3475,0
20230727,184500,1232255660,3475,3475,3475,3475,0
20230727,184400,1232255660,3475,3475,3475,3475,0
20230727,184300,1232255660,3475,3475,3475,3475,0
20230727,184200,1232255660,3475,3475,3475,3475,0
20230727,184100,1232255660,3475,3475,3475,3475,0
20230727,184000,1232255660,3475,3475,3475,3475,0
20230727,183900,1232255660,3475,3475,3475,3475,0
20230727,183800,1232255660,3475,3475,3475,3475,0
20230727,183700,1232255660,3475,3475,3475,3475,0
20230727,183600,1232255660,3475,3475,3475,3475,0
20230727,183500,1232255660,3475,3475,3475,3475,9556
20230727,183400,1232255660,3475,3475,3475,3475,0
20230727,183300,1232255660,3475,3475,3475,3475,0
20230727,183200,1232255660,3475,3475,3475,3475,0
20230727,183100,1232255660,3475,3475,3475,3475,0
20230727,183000,1232255660,3475,3475,3475,3475,0
20230727,182900,1232255660,3475,3475,3475,3475,0
20230727,182800,1232255660,3475,3475,3475,3475,0
20230727,182700,1232255660,3475,3475,3475,3475,0
20230727,182600,1232255660,3475,3475,3475,3475,0
20230727,182500,1232255660,3475,3475,3475,3475,0
20230727,182400,1232255660,3475,3475,3475,3475,0
20230727,182300,1232255660,3475,3475,3475,3475,0
20230727,182200,1232255660,3475,3475,3475,3475,0
20230727,182100,1232255660,3475,3475,3475,3475,0
20230727,182000,1232255660,3475,3475,3475,3475,0
20230727,181900,1232255660,3475,3475,3475,3475,0
20230727,181800,1232255660,3475,3475,3475,3475,0
20230727,181700,1232255660,3475,3475,3475,3475,0
20230727,181600,1232255660,3475,3475,3475,3475,0
20230727,181500,1232255660,3475,3475,3475,3475,0
20230727,181400,1232255660,3475,3475,3475,3475,0
20230727,181300,1232255660,3475,3475,3475,3475,0
20230727,181200,1232255660,3475,3475,3475,3475,0
20230727,181100,1232255660,3475,3475,3475,3475,0
20230727,181000,1232255660,3475,3475,3475,3475,0
20230727,180900,1232255660,3475,3475,3475,3475,0
20230727,180800,1232255660,3475,3475,3475,3475,0
20230727,180700,1232255660,3475,3475,3475,3475,0
20230727,180600,1232255660,3475,3475,3475,3475,0
20230727,180500,1232255660,3475,3475,3475,3475,9556
20230727,180400,1232255660,3475,3475,3475,3475,0
20230727,180300,1232255660,3475,3475,3475,3475,0
20230727,180200,1232255660,3475,3475,3475,3475,0
20230727,180100,1232255660,3475,3475,3475,3475,0
20230727,180000,1232255660,3475,3475,3475,3475,0
20230727,175900,1232255660,3475,3475,3475,3475,0
20230727,175800,1232255660,3475,3475,3475,3475,0
20230727,175700,1232255660,3475,3475,3475,3475,0
20230727,175600,1232255660,3475,3475,3475,3475,0
20230727,175500,1232255660,3475,3475,3475,3475,0
20230727,175400,1232255660,3475,3475,3475,3475,0
20230727,175300,1232255660,3475,3475,3475,3475,0
20230727,175200,1232255660,3475,3475,3475,3475,0
20230727,175100,1232255660,3475,3475,3475,3475,0
20230727,175000,1232255660,3475,3475,3475,3475,0
20230727,174900,1232255660,3475,3475,3475,3475,0
20230727,174800,1232255660,3475,3475,3475,3475,0
20230727,174700,1232255660,3475,3475,3475,3475,0
20230727,174600,1232255660,3475,3475,3475,3475,0
20230727,174500,1232255660,3475,3475,3475,3475,0
20230727,174400,1232255660,3475,3475,3475,3475,0
20230727,174300,1232255660,3475,3475,3475,3475,0
20230727,174200,1232255660,3475,3475,3475,3475,0
20230727,174100,1232255660,3475,3475,3475,3475,0
20230727,174000,1232255660,3475,3475,3475,3475,0
20230727,173900,1232255660,3475,3475,3475,3475,0
20230727,173800,1232255660,3475,3475,3475,3475,0
20230727,173700,1232255660,3475,3475,3475,3475,0
20230727,173600,1232255660,3475,3475,3475,3475,0
20230727,173500,1232255660,3475,3475,3475,3475,9556
20230727,173400,1232255660,3475,3475,3475,3475,0
20230727,173300,1232255660,3475,3475,3475,3475,0
20230727,173200,1232255660,3475,3475,3475,3475,0
20230727,173100,1232255660,3475,3475,3475,3475,0
20230727,173000,1232255660,3475,3475,3475,3475,0
20230727,172900,1232255660,3475,3475,3475,3475,0
20230727,172800,1232255660,3475,3475,3475,3475,0
20230727,172700,1232255660,3475,3475,3475,3475,0
20230727,172600,1232255660,3475,3475,3475,3475,0
20230727,172500,1232255660,3475,3475,3475,3475,0
20230727,172400,1232255660,3475,3475,3475,3475,0
20230727,172300,1232255660,3475,3475,3475,3475,0
20230727,172200,1232255660,3475,3475,3475,3475,0
20230727,172100,1232255660,3475,3475,3475,3475,0
20230727,172000,1232255660,3475,3475,3475,3475,0
20230727,171900,1232255660,3475,3475,3475,3475,0
20230727,171800,1232255660,3475,3475,3475,3475,0
20230727,171700,1232255660,3475,3475,3475,3475,0
20230727,171600,1232255660,3475,3475,3475,3475,0
20230727,171500,1232255660,3475,3475,3475,3475,0
20230727,171400,1232255660,3475,3475,3475,3475,0
20230727,171300,1232255660,3475,3475,3475,3475,0
20230727,171200,1232255660,3475,3475,3475,3475,0
20230727,171100,1232255660,3475,3475,3475,3475,0
20230727,171000,1232255660,3475,3475,3475,3475,0
20230727,170900,1232255660,3475,3475,3475,3475,0
20230727,170800,1232255660,3475,3475,3475,3475,0
20230727,170700,1232255660,3475,3475,3475,3475,0
20230727,170600,1232255660,3475,3475,3475,3475,0
20230727,170500,1232255660,3475,3475,3475,3475,9556
20230727,170400,1232255660,3475,3475,3475,3475,0
20230727,170300,1232255660,3475,3475,3475,3475,0
20230727,170200,1232255660,3475,3475,3475,3475,0
20230727,170100,1232255660,3475,3475,3475,3475,0
20230727,170000,1232255660,3475,3475,3475,3475,0
20230727,165900,1232255660,3475,3475,3475,3475,0
20230727,165800,1232255660,3475,3475,3475,3475,0
20230727,165700,1232255660,3475,3475,3475,3475,0
20230727,165600,1232255660,3475,3475,3475,3475,0
20230727,165500,1232255660,3475,3475,3475,3475,0
20230727,165400,1232255660,3475,3475,3475,3475,0
20230727,165300,1232255660,3475,3475,3475,3475,0
20230727,165200,1232255660,3475,3475,3475,3475,0
20230727,165100,1232255660,3475,3475,3475,3475,0
20230727,165000,1232255660,3475,3475,3475,3475,0
20230727,164900,1232255660,3475,3475,3475,3475,0
20230727,164800,1232255660,3475,3475,3475,3475,0
20230727,164700,1232255660,3475,3475,3475,3475,0
20230727,164600,1232255660,3475,3475,3475,3475,0
20230727,164500,1232255660,3475,3475,3475,3475,0
20230727,164400,1232255660,3475,3475,3475,3475,0
20230727,164300,1232255660,3475,3475,3475,3475,0
20230727,164200,1232255660,3475,3475,3475,3475,0
20230727,164100,1232255660,3475,3475,3475,3475,0
20230727,164000,1232255660,3475,3475,3475,3475,0
20230727,163900,1232255660,3475,3475,3475,3475,0
20230727,163800,1232255660,3475,3475,3475,3475,0
20230727,163700,1232255660,3475,3475,3475,3475,0
20230727,163600,1232255660,3475,3475,3475,3475,0
20230727,163500,1232255660,3475,3475,3475,3475,9556
20230727,163400,1232255660,3475,3475,3475,3475,0
20230727,163300,1232255660,3475,3475,3475,3475,0
20230727,163200,1232255660,3475,3475,3475,3475,0
20230727,163100,1232255660,3475,3475,3475,3475,0
20230727,163000,1232255660,3475,3475,3475,3475,0
20230727,162900,1232255660,3475,3475,3475,3475,0
20230727,162800,1232255660,3475,3475,3475,3475,0
20230727,162700,1232255660,3475,3475,3475,3475,0
20230727,162600,1232255660,3475,3475,3475,3475,0
20230727,162500,1232255660,3475,3475,3475,3475,0
20230727,162400,1232255660,3475,3475,3475,3475,0
20230727,162300,1232255660,3475,3475,3475,3475,0
20230727,162200,1232255660,3475,3475,3475,3475,0
20230727,162100,1232255660,3475,3475,3475,3475,0
20230727,162000,1232255660,3475,3475,3475,3475,0
20230727,161900,1232255660,3475,3475,3475,3475,0
20230727,161800,1232255660,3475,3475,3475,3475,0
20230727,161700,1232255660,3475,3475,3475,3475,0
20230727,161600,1232255660,3475,3475,3475,3475,0
20230727,161500,1232255660,3475,3475,3475,3475,0
20230727,161400,1232255660,3475,3475,3475,3475,0
20230727,161300,1232255660,3475,3475,3475,3475,0
20230727,161200,1232255660,3475,3475,3475,3475,0
20230727,161100,1232255660,3475,3475,3475,3475,0
20230727,161000,1232255660,3475,3475,3475,3475,0
20230727,160900,1232255660,3475,3475,3475,3475,0
20230727,160800,1232255660,3475,3475,3475,3475,0
20230727,160700,1232255660,3475,3475,3475,3475,0
20230727,160600,1232255660,3475,3475,3475,3475,0
20230727,160500,1232255660,3475,3475,3475,3475,9556
20230727,160400,1232255660,3475,3475,3475,3475,0
20230727,160300,1232255660,3475,3475,3475,3475,0
20230727,160200,1232255660,3475,3475,3475,3475,0
20230727,160100,1232255660,3475,3475,3475,3475,0
20230727,160000,1232255660,3475,3475,3475,3475,0
20230727,155900,1232255660,3475,3475,3475,3475,0
20230727,155800,1232255660,3475,3475,3475,3475,0
20230727,155700,1232255660,3475,3475,3475,3475,0
20230727,155600,1232255660,3475,3475,3475,3475,0
20230727,155500,1232255660,3475,3475,3475,3475,0
20230727,155400,1232255660,3475,3475,3475,3475,0
20230727,155300,1232255660,3475,3475,3475,3475,0
20230727,155200,1232255660,3475,3475,3475,3475,0
20230727,155100,1232255660,3475,3475,3475,3475,0
20230727,155000,1232255660,3475,3475,3475,3475,0
20230727,154900,1232255660,3475,3475,3475,3475,0
20230727,154800,1232255660,3475,3475,3475,3475,0
20230727,154700,1232255660,3475,3475,3475,3475,0
20230727,154600,1232255660,3475,3475,3475,3475,0
20230727,154500,1232255660,3475,3475,3475,3475,0
20230727,154400,1232255660,3475,3475,3475,3475,0
20230727,154300,1232255660,3475,3475,3475,3475,0
20230727,154200,1232255660,3475,3475,3475,3475,0
20230727,154100,1232255660,3475,3475,3475,3475,0
20230727,154000,1232255660,3475,3475,3475,3475,0
20230727,153900,1232255660,3475,3475,3475,3475,0
20230727,153800,1232255660,3475,3475,3475,3475,0
20230727,153700,1232255660,3475,3475,3475,3475,0
20230727,153600,1232255660,3475,3475,3475,3475,0
20230727,153500,1232255660,3475,3475,3475,3475,9556
20230727,153400,1232255660,3475,3475,3475,3475,0
20230727,153300,1232255660,3475,3475,3475,3475,0
20230727,153200,1232255660,3475,3475,3475,3475,0
20230727,153100,1232255660,3475,3475,3475,3475,0
20230727,153000,1232255660,3475,3475,3475,3475,9556
20230727,152900,1199048560,3470,3470,3470,3470,0
20230727,152800,1199048560,3470,3470,3470,3470,0
20230727,152700,1199048560,3470,3470,3470,3470,0
20230727,152600,1199048560,3470,3470,3470,3470,0
20230727,152500,1199048560,3470,3470,3470,3470,0
20230727,152400,1199048560,3470,3470,3470,3470,0
20230727,152300,1199048560,3470,3470,3470,3470,0
20230727,152200,1199048560,3470,3470,3470,3470,0
20230727,152100,1199048560,3470,3470,3470,3470,0
20230727,152000,1199048560,3470,3470,3470,3470,0
20230727,151900,1199048560,3470,3465,3470,3465,1256
20230727,151800,1194694900,3465,3465,3465,3465,604
20230727,151700,1192602040,3465,3465,3465,3465,232
20230727,151600,1191798160,3465,3465,3465,3465,2820
20230727,151500,1182026860,3470,3465,3470,3465,512
20230727,151400,1180250250,3470,3460,3470,3460,2476
20230727,151300,1171671415,3465,3460,3465,3460,2294
20230727,151200,1163724785,3460,3460,3465,3460,8
20230727,151100,1163697100,3455,3455,3455,3455,5
20230727,151000,1163679825,3450,3465,3465,3450,1494
20230727,150900,1158503160,3465,3450,3465,3450,9622
20230727,150800,1125219385,3450,3450,3455,3450,714
20230727,150700,1122752545,3450,3435,3450,3435,1839
20230727,150600,1116421305,3435,3435,3435,3430,3389
20230727,150500,1104780105,3435,3435,3435,3435,208
20230727,150400,1104065625,3435,3435,3435,3435,6
20230727,150300,1104045015,3435,3440,3440,3435,218
20230727,150200,1103295110,3440,3440,3440,3440,3258
20230727,150100,1092087590,3440,3445,3445,3440,3040
20230727,150000,1081620805,3445,3445,3445,3445,5
20230727,145900,1081603580,3445,3445,3445,3445,46
20230727,145800,1081445110,3450,3450,3450,3450,1293
20230727,145700,1076984260,3450,3450,3450,3450,5
20230727,145600,1076967010,3450,3445,3450,3445,86
20230727,145500,1076670325,3445,3445,3450,3445,205
20230727,145400,1075963100,3455,3450,3455,3450,3773
20230727,145300,1062928400,3450,3450,3450,3450,751
20230727,145200,1060337450,3450,3445,3450,3445,774
20230727,145100,1057668650,3450,3450,3450,3450,546
20230727,145000,1055784950,3445,3445,3445,3445,950
20230727,144900,1052512200,3445,3440,3445,3440,591
20230727,144800,1050477205,3445,3450,3450,3445,134
20230727,144700,1050015540,3450,3450,3450,3450,51
20230727,144600,1049839590,3450,3450,3450,3450,400
20230727,144500,1048459590,3455,3445,3455,3445,2359
20230727,144400,1040323625,3440,3440,3440,3440,0
20230727,144300,1040323625,3440,3440,3440,3440,505
20230727,144200,1038586425,3445,3445,3445,3445,1116
20230727,144100,1034741805,3445,3445,3445,3445,8
20230727,144000,1034714245,3445,3445,3445,3445,0
20230727,143900,1034714245,3445,3445,3445,3445,2
20230727,143800,1034707355,3445,3450,3450,3445,250
20230727,143700,1033845855,3450,3450,3450,3450,350
20230727,143600,1032638355,3450,3450,3450,3450,0
20230727,143500,1032638355,3450,3450,3450,3450,87
20230727,143400,1032338205,3450,3450,3450,3450,0
20230727,143300,1032338205,3450,3450,3450,3450,1312
20230727,143200,1027811805,3445,3445,3450,3445,3709
20230727,143100,1015017020,3445,3445,3445,3445,84
20230727,143000,1014727640,3450,3450,3450,3450,0
20230727,142900,1014727640,3450,3445,3450,3445,4905
20230727,142800,997829630,3445,3445,3445,3445,0
20230727,142700,997829630,3445,3445,3445,3445,0
20230727,142600,997829630,3445,3445,3445,3445,0
20230727,142500,997829630,3445,3445,3445,3445,0
20230727,142400,997829630,3445,3445,3445,3445,0
20230727,142300,997829630,3445,3450,3450,3445,301
20230727,142200,996792240,3445,3445,3445,3445,787
20230727,142100,994081025,3445,3445,3445,3445,5
20230727,142000,994063800,3445,3445,3450,3445,4728
20230727,141900,977758440,3445,3445,3445,3445,79
20230727,141800,977486285,3445,3445,3445,3445,3612
20230727,141700,965042945,3445,3445,3445,3445,0
20230727,141600,965042945,3445,3440,3445,3440,938
20230727,141500,961812535,3440,3440,3440,3440,85
20230727,141400,961520135,3445,3445,3445,3445,1018
20230727,141300,958013125,3445,3445,3445,3445,269
20230727,141200,957086420,3445,3445,3450,3445,1472
20230727,141100,952015365,3445,3445,3445,3440,744
20230727,141000,949454205,3450,3435,3450,3435,2673
20230727,140900,940252340,3435,3435,3435,3435,732
20230727,140800,937737920,3435,3435,3435,3435,166
20230727,140700,937167710,3435,3435,3435,3430,479
20230727,140600,935522765,3435,3435,3435,3435,84
20230727,140500,935234225,3435,3430,3435,3430,1236
20230727,140400,930988990,3435,3435,3435,3430,149
20230727,140300,930477600,3435,3430,3435,3430,808
20230727,140200,927702540,3435,3435,3435,3435,229
20230727,140100,926915925,3440,3440,3440,3440,400
20230727,140000,925539925,3435,3435,3435,3435,5386
20230727,135900,907039015,3435,3435,3435,3435,0
20230727,135800,907039015,3435,3435,3435,3435,10
20230727,135700,907004665,3435,3435,3435,3435,15
20230727,135600,906953140,3440,3440,3440,3440,0
20230727,135500,906953140,3440,3440,3440,3440,150
20230727,135400,906437140,3440,3440,3440,3440,0
20230727,135300,906437140,3440,3440,3440,3440,5
20230727,135200,906419940,3430,3430,3430,3430,0
20230727,135100,906419940,3430,3430,3430,3430,0
20230727,135000,906419940,3430,3430,3430,3430,169
20230727,134900,905840270,3435,3435,3435,3435,472
20230727,134800,904218950,3435,3435,3435,3435,267
20230727,134700,903301805,3435,3435,3435,3435,558
20230727,134600,901385075,3435,3435,3435,3430,1356
20230727,134500,896728060,3435,3440,3440,3435,793
20230727,134400,894003990,3440,3440,3440,3440,0
20230727,134300,894003990,3440,3440,3440,3440,31
20230727,134200,893897350,3440,3435,3440,3435,996
20230727,134100,890472955,3435,3435,3435,3435,5
20230727,134000,890455780,3435,3435,3435,3435,2
20230727,133900,890448910,3430,3430,3430,3430,38
20230727,133800,890318570,3430,3430,3430,3430,1612
20230727,133700,884789410,3425,3425,3425,3425,0
20230727,133600,884789410,3425,3425,3425,3425,254
20230727,133500,883919460,3425,3425,3425,3425,0
20230727,133400,883919460,3425,3430,3430,3425,56
20230727,133300,883727405,3435,3435,3435,3435,0
20230727,133200,883727405,3435,3430,3435,3430,228
20230727,133100,882945155,3435,3435,3435,3435,606
20230727,133000,880863545,3435,3430,3435,3425,321
20230727,132900,879762990,3435,3435,3435,3435,0
20230727,132800,879762990,3435,3435,3435,3435,200
20230727,132700,879075990,3430,3435,3435,3430,416
20230727,132600,877647710,3435,3435,3435,3435,785
20230727,132500,874951235,3440,3440,3440,3440,201
20230727,132400,874259795,3440,3440,3440,3440,149
20230727,132300,873747235,3435,3440,3440,3435,221
20230727,132200,872987995,3435,3435,3435,3435,0
20230727,132100,872987995,3435,3435,3435,3435,585
20230727,132000,870978520,3435,3430,3435,3430,1766
20230727,131900,864920295,3430,3430,3430,3430,200
20230727,131800,864234295,3435,3435,3435,3435,130
20230727,131700,863787745,3440,3440,3440,3440,327
20230727,131600,862662865,3440,3440,3440,3440,0
20230727,131500,862662865,3440,3445,3445,3440,641
20230727,131400,860455620,3445,3445,3445,3445,5474
20230727,131300,841597690,3445,3440,3445,3440,700
20230727,131200,839187190,3440,3440,3440,3440,358
20230727,131100,837955670,3440,3440,3440,3440,0
20230727,131000,837955670,3440,3440,3445,3440,911
20230727,130900,834819180,3440,3440,3440,3440,2
20230727,130800,834812300,3440,3440,3440,3440,1063
20230727,130700,831155580,3440,3440,3445,3440,451
20230727,130600,829602930,3435,3435,3435,3435,10
20230727,130500,829568580,3440,3445,3445,3440,207
20230727,130400,828855500,3445,3435,3445,3435,3788
20230727,130300,815812165,3435,3435,3435,3435,0
20230727,130200,815812165,3435,3435,3435,3435,169
20230727,130100,815231650,3435,3435,3435,3435,10
20230727,130000,815197300,3435,3440,3440,3435,1600
20230727,125900,809693380,3445,3445,3445,3445,1
20230727,125800,809689935,3445,3445,3445,3445,0
20230727,125700,809689935,3445,3445,3445,3445,5
20230727,125600,809672710,3445,3445,3445,3445,0
20230727,125500,809672710,3445,3445,3445,3445,11
20230727,125400,809634815,3445,3435,3445,3435,2215
20230727,125300,802016935,3430,3430,3430,3430,50
20230727,125200,801845435,3430,3430,3430,3430,0
20230727,125100,801845435,3430,3430,3430,3430,0
20230727,125000,801845435,3430,3430,3430,3430,127
20230727,124900,801409825,3430,3430,3430,3430,247
20230727,124800,800562615,3430,3435,3435,3430,965
20230727,124700,797248840,3435,3435,3435,3435,6
20230727,124600,797228230,3435,3435,3435,3435,214
20230727,124500,796493140,3430,3430,3430,3430,1616
20230727,124400,790950260,3430,3430,3430,3430,0
20230727,124300,790950260,3430,3430,3430,3430,0
20230727,124200,790950260,3430,3430,3430,3430,0
20230727,124100,790950260,3430,3430,3430,3430,0
20230727,124000,790950260,3430,3430,3430,3430,0
20230727,123900,790950260,3430,3430,3430,3430,0
20230727,123800,790950260,3430,3430,3430,3430,0
20230727,123700,790950260,3430,3430,3430,3430,0
20230727,123600,790950260,3430,3430,3430,3430,27
20230727,123500,790857650,3435,3435,3435,3435,60
20230727,123400,790651550,3435,3435,3435,3435,707
20230727,123300,788223005,3435,3435,3435,3435,30
20230727,123200,788119955,3435,3435,3435,3435,0
20230727,123100,788119955,3435,3420,3435,3420,1735
20230727,123000,782171650,3420,3420,3420,3420,705
20230727,122900,779760550,3420,3420,3420,3420,184
20230727,122800,779131270,3415,3415,3415,3415,72
20230727,122700,778885390,3415,3415,3415,3415,102
20230727,122600,778537060,3420,3415,3420,3415,574
20230727,122500,776574240,3420,3425,3425,3420,1652
20230727,122400,770916385,3425,3425,3425,3425,85
20230727,122300,770625260,3420,3420,3420,3420,0
20230727,122200,770625260,3420,3420,3420,3420,0
20230727,122100,770625260,3420,3420,3420,3420,200
20230727,122000,769941260,3420,3420,3420,3420,23
20230727,121900,769862600,3425,3425,3425,3425,0
20230727,121800,769862600,3425,3430,3435,3425,805
20230727,121700,767101160,3430,3430,3430,3430,17
20230727,121600,767042850,3430,3430,3430,3430,400
20230727,121500,765670850,3435,3435,3435,3435,1356
20230727,121400,761012990,3435,3440,3440,3435,2054
20230727,121300,753956025,3440,3440,3440,3440,20
20230727,121200,753887225,3440,3440,3440,3440,0
20230727,121100,753887225,3440,3420,3440,3415,535
20230727,121000,752055290,3415,3435,3440,3415,670
20230727,120900,749757140,3430,3425,3440,3425,3321
20230727,120800,738350495,3420,3420,3420,3420,1
20230727,120700,738347075,3420,3420,3420,3420,0
20230727,120600,738347075,3420,3420,3425,3420,1281
20230727,120500,733964545,3415,3415,3415,3415,0
20230727,120400,733964545,3415,3420,3420,3415,5026
20230727,120300,716800730,3420,3420,3420,3420,0
20230727,120200,716800730,3420,3420,3420,3420,7
20230727,120100,716776790,3420,3430,3430,3420,582
20230727,120000,714780610,3420,3420,3420,3420,361
20230727,115900,713545990,3420,3425,3435,3420,1858
20230727,115800,707176350,3425,3425,3425,3425,2
20230727,115700,707169500,3425,3420,3425,3420,179
20230727,115600,706557305,3420,3420,3420,3420,1107
20230727,115500,702771365,3420,3420,3420,3420,81
20230727,115400,702494345,3420,3420,3420,3420,212
20230727,115300,701769305,3420,3420,3420,3420,180
20230727,115200,701153705,3420,3420,3420,3420,480
20230727,115100,699512105,3420,3420,3420,3420,0
20230727,115000,699512105,3420,3420,3420,3420,0
20230727,114900,699512105,3420,3425,3425,3420,1229
20230727,114800,695308780,3425,3430,3430,3425,848
20230727,114700,692400625,3435,3435,3435,3435,0
20230727,114600,692400625,3435,3435,3435,3435,0
20230727,114500,692400625,3435,3435,3435,3435,8
20230727,114400,692373145,3430,3430,3430,3430,0
20230727,114300,692373145,3430,3430,3430,3430,234
20230727,114200,691570525,3430,3430,3430,3430,400
20230727,114100,690198525,3430,3430,3430,3430,20
20230727,114000,690129925,3435,3435,3435,3435,0
20230727,113900,690129925,3435,3435,3435,3435,0
20230727,113800,690129925,3435,3435,3435,3435,538
20230727,113700,688281895,3435,3435,3435,3435,680
20230727,113600,685946095,3435,3435,3435,3435,10
20230727,113500,685911745,3425,3425,3425,3425,0
20230727,113400,685911745,3425,3425,3430,3425,856
20230727,113300,682976815,3425,3425,3425,3425,0
20230727,113200,682976815,3425,3430,3430,3425,2646
20230727,113100,673908620,3435,3435,3435,3435,0
20230727,113000,673908620,3435,3435,3435,3435,0
20230727,112900,673908620,3435,3430,3435,3430,90
20230727,112800,673599555,3430,3435,3435,3430,572
20230727,112700,671635735,3435,3450,3450,3435,1725
20230727,112600,665694175,3450,3450,3450,3450,18
20230727,112500,665632075,3450,3450,3450,3450,130
20230727,112400,665183575,3450,3445,3450,3445,1068
20230727,112300,661501815,3445,3440,3445,3440,2031
20230727,112200,654511070,3435,3430,3435,3430,1459
20230727,112100,649500405,3435,3435,3435,3435,0
20230727,112000,649500405,3435,3435,3435,3435,402
20230727,111900,648119535,3435,3435,3435,3435,276
20230727,111800,647171475,3435,3445,3445,3435,2110
20230727,111700,639915775,3440,3440,3440,3440,100
20230727,111600,639571775,3440,3445,3445,3440,297
20230727,111500,638549455,3440,3445,3445,3440,427
20230727,111400,637079940,3440,3440,3440,3440,680
20230727,111300,634740740,3440,3440,3440,3440,1707
20230727,111200,628868660,3440,3450,3450,3440,311
20230727,111100,627798710,3445,3445,3445,3440,3033
20230727,111000,617350745,3440,3440,3445,3440,1218
20230727,110900,613158145,3440,3420,3440,3420,10850
20230727,110800,575944125,3415,3415,3415,3415,0
20230727,110700,575944125,3415,3420,3420,3415,106
20230727,110600,575582030,3420,3420,3420,3420,256
20230727,110500,574706510,3415,3420,3420,3415,1494
20230727,110400,569597450,3420,3415,3420,3415,611
20230727,110300,567507930,3415,3415,3415,3415,80
20230727,110200,567234730,3415,3415,3415,3415,1000
20230727,110100,563819730,3415,3410,3415,3410,1900
20230727,110000,557332925,3410,3410,3410,3410,1348
20230727,105900,552736245,3405,3410,3410,3405,754
20230727,105800,550165880,3410,3405,3410,3405,1311
20230727,105700,545696295,3405,3400,3405,3400,614
20230727,105600,543607020,3400,3400,3400,3400,6205
20230727,105500,522510020,3400,3390,3400,3390,1626
20230727,105400,516989885,3390,3390,3390,3385,2484
20230727,105300,508569335,3385,3375,3385,3375,6638
20230727,105200,486154580,3370,3370,3370,3360,404
20230727,105100,484794985,3370,3370,3370,3370,384
20230727,105000,483500905,3370,3370,3370,3370,2
20230727,104900,483494165,3370,3365,3370,3365,91
20230727,104800,483187920,3370,3365,3370,3365,337
20230727,104700,482053865,3365,3365,3365,3365,85
20230727,104600,481767840,3365,3365,3365,3365,1014
20230727,104500,478355730,3365,3365,3370,3365,303
20230727,104400,477335090,3365,3375,3375,3365,122
20230727,104300,476924270,3365,3365,3365,3365,16
20230727,104200,476870430,3360,3365,3370,3360,1812
20230727,104100,470774860,3365,3365,3365,3360,95
20230727,104000,470455225,3365,3350,3365,3350,922
20230727,103900,467353905,3350,3345,3350,3345,353
20230727,103800,466171395,3340,3350,3350,3340,2128
20230727,103700,459050750,3350,3355,3355,3350,104
20230727,103600,458701870,3355,3355,3355,3350,827
20230727,103500,455927325,3355,3360,3360,3355,97
20230727,103400,455601445,3360,3360,3360,3355,782
20230727,103300,452974390,3355,3365,3365,3355,347
20230727,103200,451807065,3365,3365,3365,3365,16
20230727,103100,451753225,3370,3365,3370,3365,46
20230727,103000,451598250,3365,3360,3365,3360,792
20230727,102900,448933210,3360,3360,3365,3360,217
20230727,102800,448203090,3360,3360,3360,3360,8
20230727,102700,448176210,3360,3360,3360,3360,72
20230727,102600,447934290,3365,3360,3365,3360,105
20230727,102500,447581055,3360,3365,3365,3355,539
20230727,102400,445770050,3360,3355,3360,3355,181
20230727,102300,445161975,3355,3355,3355,3355,8
20230727,102200,445135135,3355,3355,3355,3355,17
20230727,102100,445078100,3355,3355,3360,3355,746
20230727,102000,442571930,3350,3345,3355,3345,362
20230727,101900,441358565,3345,3345,3345,3345,17
20230727,101800,441301700,3345,3355,3355,3345,21
20230727,101700,441231415,3355,3355,3355,3340,308
20230727,101600,440199715,3355,3360,3365,3355,954
20230727,101500,436994405,3360,3340,3360,3340,2213
20230727,101400,429575305,3345,3345,3345,3345,150
20230727,101300,429073555,3340,3340,3340,3340,10
20230727,101200,429040155,3340,3340,3340,3340,164
20230727,101100,428492395,3340,3340,3340,3340,274
20230727,101000,427577235,3335,3335,3335,3335,414
20230727,100900,426196545,3335,3335,3335,3335,447
20230727,100800,424705800,3335,3335,3340,3335,558
20230727,100700,422842645,3335,3340,3345,3335,504
20230727,100600,421160520,3340,3340,3340,3330,627
20230727,100500,419067400,3340,3330,3340,3330,136
20230727,100400,418614430,3340,3335,3340,3335,956
20230727,100300,415426020,3340,3345,3345,3340,2935
20230727,100200,405614630,3350,3350,3350,3350,895
20230727,100100,402616380,3345,3350,3350,3345,178
20230727,100000,402020880,3350,3350,3350,3345,907
20230727,095900,398986160,3340,3345,3345,3340,1139
20230727,095800,395180295,3350,3345,3350,3345,285
20230727,095700,394226570,3345,3345,3350,3345,1321
20230727,095600,389806325,3345,3330,3345,3330,2946
20230727,095500,379979495,3335,3330,3335,3330,203
20230727,095400,379303490,3335,3340,3340,3335,785
20230727,095300,376684620,3340,3340,3340,3340,343
20230727,095200,375539000,3340,3345,3345,3340,689
20230727,095100,373237080,3340,3340,3345,3340,374
20230727,095000,371986840,3345,3355,3355,3345,2055
20230727,094900,365106580,3355,3360,3360,3355,1062
20230727,094800,361542570,3360,3360,3360,3360,81
20230727,094700,361270410,3360,3360,3360,3360,807
20230727,094600,358558890,3360,3365,3365,3360,247
20230727,094500,357728255,3365,3380,3380,3360,1270
20230727,094400,353447545,3380,3380,3380,3380,250
20230727,094300,352602545,3380,3380,3380,3380,0
20230727,094200,352602545,3380,3380,3380,3380,192
20230727,094100,351953585,3380,3370,3380,3370,692
20230727,094000,349620055,3365,3380,3380,3365,1245
20230727,093900,345420635,3380,3375,3380,3375,484
20230727,093800,343785135,3375,3375,3375,3375,1743
20230727,093700,337902510,3375,3355,3380,3355,2711
20230727,093600,328789825,3355,3360,3360,3355,4417
20230727,093500,313953525,3360,3365,3365,3360,130
20230727,093400,313516600,3365,3375,3375,3365,5337
20230727,093300,295547230,3375,3375,3375,3375,139
20230727,093200,295078105,3375,3385,3385,3375,1344
20230727,093100,290538525,3385,3375,3385,3375,1309
20230727,093000,286112570,3370,3370,3370,3370,361
20230727,092900,284896000,3370,3370,3370,3370,186
20230727,092800,284269180,3370,3375,3375,3370,2521
20230727,092700,275770970,3370,3370,3370,3370,1476
20230727,092600,270796850,3370,3370,3370,3370,331
20230727,092500,269681380,3370,3370,3370,3370,21
20230727,092400,269610610,3375,3370,3375,3370,905
20230727,092300,266558835,3370,3375,3375,3370,5802
20230727,092200,247001070,3380,3385,3385,3380,436
20230727,092100,245527370,3380,3380,3380,3380,209
20230727,092000,244820950,3385,3385,3385,3385,2
20230727,091900,244814180,3380,3375,3380,3375,898
20230727,091800,241779515,3375,3380,3380,3375,193
20230727,091700,241127800,3380,3370,3380,3370,200
20230727,091600,240452100,3375,3375,3380,3375,206
20230727,091500,239756800,3385,3385,3385,3385,291
20230727,091400,238771765,3385,3375,3385,3375,500
20230727,091300,237079405,3385,3375,3385,3360,3326
20230727,091200,225867525,3370,3370,3375,3365,1982
20230727,091100,219184475,3375,3385,3385,3370,5814
20230727,091000,199510440,3385,3415,3415,3385,3584
20230727,090900,187317895,3410,3405,3410,3405,3198
20230727,090800,176415790,3405,3410,3415,3400,5352
20230727,090700,158164765,3405,3395,3410,3395,6040
20230727,090600,137619405,3395,3365,3395,3365,8348
20230727,090500,109413180,3360,3330,3365,3330,11143
20230727,090400,72102655,3330,3325,3330,3320,1813
20230727,090300,66070420,3325,3320,3325,3320,8896
20230727,090200,36523055,3315,3320,3320,3315,805
20230727,090100,33850525,3325,3305,3325,3305,8798
20230727,090000,4678760,3305,3300,3305,3300,1417