stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191700,1496909690,6010,6010,6010,6010,6121
20230728,191600,1496909690,6010,6010,6010,6010,0
20230728,191500,1496909690,6010,6010,6010,6010,0
20230728,191400,1496909690,6010,6010,6010,6010,0
20230728,191300,1496909690,6010,6010,6010,6010,0
20230728,191200,1496909690,6010,6010,6010,6010,0
20230728,191100,1496909690,6010,6010,6010,6010,0
20230728,191000,1496909690,6010,6010,6010,6010,0
20230728,190900,1496909690,6010,6010,6010,6010,0
20230728,190800,1496909690,6010,6010,6010,6010,0
20230728,190700,1496909690,6010,6010,6010,6010,0
20230728,190600,1496909690,6010,6010,6010,6010,0
20230728,190500,1496909690,6010,6010,6010,6010,0
20230728,190400,1496909690,6010,6010,6010,6010,0
20230728,190300,1496909690,6010,6010,6010,6010,0
20230728,190200,1496909690,6010,6010,6010,6010,0
20230728,190100,1496909690,6010,6010,6010,6010,0
20230728,190000,1496909690,6010,6010,6010,6010,0
20230728,185900,1496909690,6010,6010,6010,6010,0
20230728,185800,1496909690,6010,6010,6010,6010,0
20230728,185700,1496909690,6010,6010,6010,6010,0
20230728,185600,1496909690,6010,6010,6010,6010,0
20230728,185500,1496909690,6010,6010,6010,6010,0
20230728,185400,1496909690,6010,6010,6010,6010,0
20230728,185300,1496909690,6010,6010,6010,6010,0
20230728,185200,1496909690,6010,6010,6010,6010,0
20230728,185100,1496909690,6010,6010,6010,6010,0
20230728,185000,1496909690,6010,6010,6010,6010,0
20230728,184900,1496909690,6010,6010,6010,6010,0
20230728,184800,1496909690,6010,6010,6010,6010,0
20230728,184700,1496909690,6010,6010,6010,6010,6121
20230728,184600,1496909690,6010,6010,6010,6010,0
20230728,184500,1496909690,6010,6010,6010,6010,0
20230728,184400,1496909690,6010,6010,6010,6010,0
20230728,184300,1496909690,6010,6010,6010,6010,0
20230728,184200,1496909690,6010,6010,6010,6010,0
20230728,184100,1496909690,6010,6010,6010,6010,0
20230728,184000,1496909690,6010,6010,6010,6010,0
20230728,183900,1496909690,6010,6010,6010,6010,0
20230728,183800,1496909690,6010,6010,6010,6010,0
20230728,183700,1496909690,6010,6010,6010,6010,0
20230728,183600,1496909690,6010,6010,6010,6010,0
20230728,183500,1496909690,6010,6010,6010,6010,0
20230728,183400,1496909690,6010,6010,6010,6010,0
20230728,183300,1496909690,6010,6010,6010,6010,0
20230728,183200,1496909690,6010,6010,6010,6010,0
20230728,183100,1496909690,6010,6010,6010,6010,0
20230728,183000,1496909690,6010,6010,6010,6010,0
20230728,182900,1496909690,6010,6010,6010,6010,0
20230728,182800,1496909690,6010,6010,6010,6010,0
20230728,182700,1496909690,6010,6010,6010,6010,0
20230728,182600,1496909690,6010,6010,6010,6010,0
20230728,182500,1496909690,6010,6010,6010,6010,0
20230728,182400,1496909690,6010,6010,6010,6010,0
20230728,182300,1496909690,6010,6010,6010,6010,0
20230728,182200,1496909690,6010,6010,6010,6010,0
20230728,182100,1496909690,6010,6010,6010,6010,0
20230728,182000,1496909690,6010,6010,6010,6010,0
20230728,181900,1496909690,6010,6010,6010,6010,0
20230728,181800,1496909690,6010,6010,6010,6010,0
20230728,181700,1496909690,6010,6010,6010,6010,6121
20230728,181600,1496909690,6010,6010,6010,6010,0
20230728,181500,1496909690,6010,6010,6010,6010,0
20230728,181400,1496909690,6010,6010,6010,6010,0
20230728,181300,1496909690,6010,6010,6010,6010,0
20230728,181200,1496909690,6010,6010,6010,6010,0
20230728,181100,1496909690,6010,6010,6010,6010,0
20230728,181000,1496909690,6010,6010,6010,6010,0
20230728,180900,1496909690,6010,6010,6010,6010,0
20230728,180800,1496909690,6010,6010,6010,6010,0
20230728,180700,1496909690,6010,6010,6010,6010,0
20230728,180600,1496909690,6010,6010,6010,6010,0
20230728,180500,1496909690,6010,6010,6010,6010,0
20230728,180400,1496909690,6010,6010,6010,6010,0
20230728,180300,1496909690,6010,6010,6010,6010,0
20230728,180200,1496909690,6010,6010,6010,6010,0
20230728,180100,1496909690,6010,6010,6010,6010,0
20230728,180000,1496909690,6010,6010,6010,6010,0
20230728,175900,1496909690,6010,6010,6010,6010,0
20230728,175800,1496909690,6010,6010,6010,6010,0
20230728,175700,1496909690,6010,6010,6010,6010,0
20230728,175600,1496909690,6010,6010,6010,6010,0
20230728,175500,1496909690,6010,6010,6010,6010,0
20230728,175400,1496909690,6010,6010,6010,6010,0
20230728,175300,1496909690,6010,6010,6010,6010,0
20230728,175200,1496909690,6010,6010,6010,6010,0
20230728,175100,1496909690,6010,6010,6010,6010,0
20230728,175000,1496909690,6010,6010,6010,6010,0
20230728,174900,1496909690,6010,6010,6010,6010,0
20230728,174800,1496909690,6010,6010,6010,6010,0
20230728,174700,1496909690,6010,6010,6010,6010,6121
20230728,174600,1496909690,6010,6010,6010,6010,0
20230728,174500,1496909690,6010,6010,6010,6010,0
20230728,174400,1496909690,6010,6010,6010,6010,0
20230728,174300,1496909690,6010,6010,6010,6010,0
20230728,174200,1496909690,6010,6010,6010,6010,0
20230728,174100,1496909690,6010,6010,6010,6010,0
20230728,174000,1496909690,6010,6010,6010,6010,0
20230728,173900,1496909690,6010,6010,6010,6010,0
20230728,173800,1496909690,6010,6010,6010,6010,0
20230728,173700,1496909690,6010,6010,6010,6010,0
20230728,173600,1496909690,6010,6010,6010,6010,0
20230728,173500,1496909690,6010,6010,6010,6010,0
20230728,173400,1496909690,6010,6010,6010,6010,0
20230728,173300,1496909690,6010,6010,6010,6010,0
20230728,173200,1496909690,6010,6010,6010,6010,0
20230728,173100,1496909690,6010,6010,6010,6010,0
20230728,173000,1496909690,6010,6010,6010,6010,0
20230728,172900,1496909690,6010,6010,6010,6010,0
20230728,172800,1496909690,6010,6010,6010,6010,0
20230728,172700,1496909690,6010,6010,6010,6010,0
20230728,172600,1496909690,6010,6010,6010,6010,0
20230728,172500,1496909690,6010,6010,6010,6010,0
20230728,172400,1496909690,6010,6010,6010,6010,0
20230728,172300,1496909690,6010,6010,6010,6010,0
20230728,172200,1496909690,6010,6010,6010,6010,0
20230728,172100,1496909690,6010,6010,6010,6010,0
20230728,172000,1496909690,6010,6010,6010,6010,0
20230728,171900,1496909690,6010,6010,6010,6010,0
20230728,171800,1496909690,6010,6010,6010,6010,0
20230728,171700,1496909690,6010,6010,6010,6010,6121
20230728,171600,1496909690,6010,6010,6010,6010,0
20230728,171500,1496909690,6010,6010,6010,6010,0
20230728,171400,1496909690,6010,6010,6010,6010,0
20230728,171300,1496909690,6010,6010,6010,6010,0
20230728,171200,1496909690,6010,6010,6010,6010,0
20230728,171100,1496909690,6010,6010,6010,6010,0
20230728,171000,1496909690,6010,6010,6010,6010,0
20230728,170900,1496909690,6010,6010,6010,6010,0
20230728,170800,1496909690,6010,6010,6010,6010,0
20230728,170700,1496909690,6010,6010,6010,6010,0
20230728,170600,1496909690,6010,6010,6010,6010,0
20230728,170500,1496909690,6010,6010,6010,6010,0
20230728,170400,1496909690,6010,6010,6010,6010,0
20230728,170300,1496909690,6010,6010,6010,6010,0
20230728,170200,1496909690,6010,6010,6010,6010,0
20230728,170100,1496909690,6010,6010,6010,6010,0
20230728,170000,1496909690,6010,6010,6010,6010,0
20230728,165900,1496909690,6010,6010,6010,6010,0
20230728,165800,1496909690,6010,6010,6010,6010,0
20230728,165700,1496909690,6010,6010,6010,6010,0
20230728,165600,1496909690,6010,6010,6010,6010,0
20230728,165500,1496909690,6010,6010,6010,6010,0
20230728,165400,1496909690,6010,6010,6010,6010,0
20230728,165300,1496909690,6010,6010,6010,6010,0
20230728,165200,1496909690,6010,6010,6010,6010,0
20230728,165100,1496909690,6010,6010,6010,6010,0
20230728,165000,1496909690,6010,6010,6010,6010,0
20230728,164900,1496909690,6010,6010,6010,6010,0
20230728,164800,1496909690,6010,6010,6010,6010,0
20230728,164700,1496909690,6010,6010,6010,6010,6121
20230728,164600,1496909690,6010,6010,6010,6010,0
20230728,164500,1496909690,6010,6010,6010,6010,0
20230728,164400,1496909690,6010,6010,6010,6010,0
20230728,164300,1496909690,6010,6010,6010,6010,0
20230728,164200,1496909690,6010,6010,6010,6010,0
20230728,164100,1496909690,6010,6010,6010,6010,0
20230728,164000,1496909690,6010,6010,6010,6010,0
20230728,163900,1496909690,6010,6010,6010,6010,0
20230728,163800,1496909690,6010,6010,6010,6010,0
20230728,163700,1496909690,6010,6010,6010,6010,0
20230728,163600,1496909690,6010,6010,6010,6010,0
20230728,163500,1496909690,6010,6010,6010,6010,0
20230728,163400,1496909690,6010,6010,6010,6010,0
20230728,163300,1496909690,6010,6010,6010,6010,0
20230728,163200,1496909690,6010,6010,6010,6010,0
20230728,163100,1496909690,6010,6010,6010,6010,0
20230728,163000,1496909690,6010,6010,6010,6010,0
20230728,162900,1496909690,6010,6010,6010,6010,0
20230728,162800,1496909690,6010,6010,6010,6010,0
20230728,162700,1496909690,6010,6010,6010,6010,0
20230728,162600,1496909690,6010,6010,6010,6010,0
20230728,162500,1496909690,6010,6010,6010,6010,0
20230728,162400,1496909690,6010,6010,6010,6010,0
20230728,162300,1496909690,6010,6010,6010,6010,0
20230728,162200,1496909690,6010,6010,6010,6010,0
20230728,162100,1496909690,6010,6010,6010,6010,0
20230728,162000,1496909690,6010,6010,6010,6010,0
20230728,161900,1496909690,6010,6010,6010,6010,0
20230728,161800,1496909690,6010,6010,6010,6010,0
20230728,161700,1496909690,6010,6010,6010,6010,6121
20230728,161600,1496909690,6010,6010,6010,6010,0
20230728,161500,1496909690,6010,6010,6010,6010,0
20230728,161400,1496909690,6010,6010,6010,6010,0
20230728,161300,1496909690,6010,6010,6010,6010,0
20230728,161200,1496909690,6010,6010,6010,6010,0
20230728,161100,1496909690,6010,6010,6010,6010,0
20230728,161000,1496909690,6010,6010,6010,6010,0
20230728,160900,1496909690,6010,6010,6010,6010,0
20230728,160800,1496909690,6010,6010,6010,6010,0
20230728,160700,1496909690,6010,6010,6010,6010,0
20230728,160600,1496909690,6010,6010,6010,6010,0
20230728,160500,1496909690,6010,6010,6010,6010,0
20230728,160400,1496909690,6010,6010,6010,6010,0
20230728,160300,1496909690,6010,6010,6010,6010,0
20230728,160200,1496909690,6010,6010,6010,6010,0
20230728,160100,1496909690,6010,6010,6010,6010,0
20230728,160000,1496909690,6010,6010,6010,6010,0
20230728,155900,1496909690,6010,6010,6010,6010,0
20230728,155800,1496909690,6010,6010,6010,6010,0
20230728,155700,1496909690,6010,6010,6010,6010,0
20230728,155600,1496909690,6010,6010,6010,6010,0
20230728,155500,1496909690,6010,6010,6010,6010,0
20230728,155400,1496909690,6010,6010,6010,6010,0
20230728,155300,1496909690,6010,6010,6010,6010,0
20230728,155200,1496909690,6010,6010,6010,6010,0
20230728,155100,1496909690,6010,6010,6010,6010,0
20230728,155000,1496909690,6010,6010,6010,6010,0
20230728,154900,1496909690,6010,6010,6010,6010,0
20230728,154800,1496909690,6010,6010,6010,6010,0
20230728,154700,1496909690,6010,6010,6010,6010,6121
20230728,154600,1496909690,6010,6010,6010,6010,0
20230728,154500,1496909690,6010,6010,6010,6010,0
20230728,154400,1496909690,6010,6010,6010,6010,0
20230728,154300,1496909690,6010,6010,6010,6010,0
20230728,154200,1496909690,6010,6010,6010,6010,0
20230728,154100,1496909690,6010,6010,6010,6010,0
20230728,154000,1496909690,6010,6010,6010,6010,0
20230728,153900,1496909690,6010,6010,6010,6010,0
20230728,153800,1496909690,6010,6010,6010,6010,0
20230728,153700,1496909690,6010,6010,6010,6010,0
20230728,153600,1496909690,6010,6010,6010,6010,0
20230728,153500,1496909690,6010,6010,6010,6010,0
20230728,153400,1496909690,6010,6010,6010,6010,0
20230728,153300,1496909690,6010,6010,6010,6010,0
20230728,153200,1496909690,6010,6010,6010,6010,0
20230728,153100,1496909690,6010,6010,6010,6010,0
20230728,153000,1496909690,6010,6010,6010,6010,6121
20230728,152900,1460122480,6010,6010,6010,6010,0
20230728,152800,1460122480,6010,6010,6010,6010,0
20230728,152700,1460122480,6010,6010,6010,6010,0
20230728,152600,1460122480,6010,6010,6010,6010,0
20230728,152500,1460122480,6010,6010,6010,6010,0
20230728,152400,1460122480,6010,6010,6010,6010,0
20230728,152300,1460122480,6010,6010,6010,6010,0
20230728,152200,1460122480,6010,6010,6010,6010,0
20230728,152100,1460122480,6010,6010,6010,6010,0
20230728,152000,1460122480,6010,6010,6010,6010,0
20230728,151900,1460122480,6010,6010,6010,5990,795
20230728,151800,1455348650,6010,6010,6010,6010,165
20230728,151700,1454357000,6010,6000,6010,6000,128
20230728,151600,1453588030,6000,6000,6010,6000,2028
20230728,151500,1441419280,5990,6000,6000,5990,3891
20230728,151400,1418093350,6000,5990,6000,5990,278
20230728,151300,1416426440,5990,5980,5990,5980,902
20230728,151200,1411023890,5990,6000,6000,5980,987
20230728,151100,1405117930,5990,5990,5990,5990,245
20230728,151000,1403650380,5990,5990,5990,5980,583
20230728,150900,1400161650,5990,5990,5990,5990,338
20230728,150800,1398137030,5990,5980,6000,5970,6023
20230728,150700,1362066320,5980,5980,5980,5960,170
20230728,150600,1361050000,5980,5990,5990,5980,387
20230728,150500,1358735000,5980,5990,5990,5980,97
20230728,150400,1358154030,5990,5990,5990,5990,372
20230728,150300,1355925750,5990,5990,5990,5990,151
20230728,150200,1355021260,5990,5990,5990,5950,1094
20230728,150100,1348503000,5980,5980,5980,5970,342
20230728,150000,1346459770,5980,5980,5990,5980,517
20230728,145900,1343367370,5980,5980,5990,5980,222
20230728,145800,1342039070,5970,5990,5990,5970,301
20230728,145700,1340239850,5980,5980,5990,5980,149
20230728,145600,1339348090,5980,5980,5980,5980,297
20230728,145500,1337572030,5980,5980,5980,5980,224
20230728,145400,1336232510,5980,5980,5980,5980,297
20230728,145300,1334456450,5980,5970,5980,5970,276
20230728,145200,1332807980,5970,5980,5980,5960,301
20230728,145100,1331009580,5980,5980,5980,5980,924
20230728,145000,1325484060,5960,5980,5980,5960,599
20230728,144900,1321908620,5980,5980,5980,5970,223
20230728,144800,1320575380,5980,5970,5980,5970,423
20230728,144700,1318048540,5970,5970,5970,5960,223
20230728,144600,1316717240,5970,5960,5970,5960,222
20230728,144500,1315392210,5960,5950,5960,5950,224
20230728,144400,1314057180,5960,5970,5970,5950,341
20230728,144300,1312024280,5960,5960,5970,5960,153
20230728,144200,1311110910,5970,5970,5970,5970,299
20230728,144100,1309325880,5970,5970,5970,5970,227
20230728,144000,1307970690,5970,5970,5970,5970,229
20230728,143900,1306603560,5960,5970,5970,5960,293
20230728,143800,1304855050,5970,5970,5970,5970,203
20230728,143700,1303643140,5950,5970,5970,5950,1074
20230728,143600,1297239530,5970,5970,5970,5960,150
20230728,143500,1296344050,5970,5970,5970,5970,249
20230728,143400,1294857520,5960,5960,5960,5960,272
20230728,143300,1293236400,5960,5960,5960,5960,303
20230728,143200,1291430520,5960,5960,5960,5960,148
20230728,143100,1290548440,5960,5960,5960,5960,244
20230728,143000,1289094200,5960,5960,5960,5960,297
20230728,142900,1287324080,5960,5960,5960,5950,865
20230728,142800,1282175930,5960,5960,5960,5950,389
20230728,142700,1279857650,5960,5960,5960,5960,311
20230728,142600,1278004090,5960,5960,5960,5960,237
20230728,142500,1276591570,5960,5960,5960,5950,321
20230728,142400,1274678480,5960,5960,5970,5960,159
20230728,142300,1273730100,5950,5970,5970,5950,357
20230728,142200,1271600400,5970,5970,5970,5960,168
20230728,142100,1270597540,5970,5970,5970,5970,504
20230728,142000,1267588660,5960,5960,5960,5960,645
20230728,141900,1263744460,5960,5970,5970,5960,335
20230728,141800,1261747840,5960,5960,5970,5950,297
20230728,141700,1259976990,5960,5960,5960,5960,256
20230728,141600,1258451230,5960,5950,5960,5950,923
20230728,141500,1252957880,5950,5940,5950,5940,649
20230728,141400,1249097820,5940,5950,5950,5930,1309
20230728,141300,1241330750,5940,5950,5950,5940,248
20230728,141200,1239856890,5940,5960,5960,5940,433
20230728,141100,1237280390,5960,5960,5970,5960,172
20230728,141000,1236254530,5970,5960,5970,5960,499
20230728,140900,1233279740,5960,5960,5960,5960,97
20230728,140800,1232701620,5960,5960,5960,5960,300
20230728,140700,1230913620,5960,5980,5980,5960,358
20230728,140600,1228777210,5980,5980,5980,5980,298
20230728,140500,1226995170,5970,5980,5980,5970,196
20230728,140400,1225823530,5980,5980,5980,5970,298
20230728,140300,1224042230,5980,5980,5980,5980,149
20230728,140200,1223151210,5940,5990,5990,5940,1183
20230728,140100,1216105840,5980,5980,5990,5980,153
20230728,140000,1215190150,5980,5980,5980,5980,284
20230728,135900,1213491830,5980,5980,5980,5980,160
20230728,135800,1212535030,5980,5990,5990,5980,518
20230728,135700,1209436650,5990,5990,5990,5990,148
20230728,135600,1208550130,5990,5990,5990,5990,1625
20230728,135500,1198816380,5990,5990,5990,5990,232
20230728,135400,1197426700,6000,6000,6000,5990,322
20230728,135300,1195495700,6000,5990,6000,5990,287
20230728,135200,1193774490,5990,5990,5990,5990,476
20230728,135100,1190923250,5990,5990,5990,5990,224
20230728,135000,1189581490,5990,5990,6000,5980,810
20230728,134900,1184724710,5970,5990,5990,5970,1251
20230728,134800,1177231720,5990,5980,5990,5980,1816
20230728,134700,1166371160,5980,5980,5980,5970,217
20230728,134600,1165074740,5970,5990,5990,5970,591
20230728,134500,1161540790,5990,5990,5990,5990,320
20230728,134400,1159623990,5980,5980,5980,5980,241
20230728,134300,1158182810,5980,5970,5980,5970,505
20230728,134200,1155165730,5980,5980,5980,5980,225
20230728,134100,1153820230,5980,5980,5980,5980,1409
20230728,134000,1145394410,5980,5980,5980,5970,418
20230728,133900,1142896370,5980,5980,5980,5970,1198
20230728,133800,1135737530,5980,5970,5980,5970,757
20230728,133700,1131215890,5970,5970,5980,5970,303
20230728,133600,1129406230,5970,5970,5980,5970,426
20230728,133500,1126862990,5970,5960,5970,5960,1869
20230728,133400,1115706190,5960,5960,5960,5930,1564
20230728,133300,1106398780,5960,5950,5960,5950,542
20230728,133200,1103173140,5950,5950,5950,5950,600
20230728,133100,1099603140,5950,5950,5950,5950,162
20230728,133000,1098639240,5950,5950,5950,5940,617
20230728,132900,1094971090,5940,5950,5950,5940,606
20230728,132800,1091365400,5950,5950,5950,5950,299
20230728,132700,1089586350,5950,5940,5950,5940,1148
20230728,132600,1082767210,5940,5940,5940,5940,1850
20230728,132500,1071778210,5940,5940,5940,5930,171
20230728,132400,1070762670,5930,5930,5930,5930,1302
20230728,132300,1063041810,5930,5940,5940,5930,336
20230728,132200,1061047850,5940,5940,5940,5940,341
20230728,132100,1059022310,5940,5930,5940,5930,1182
20230728,132000,1052010370,5930,5930,5930,5920,594
20230728,131900,1048491660,5920,5930,5930,5910,182
20230728,131800,1047413490,5920,5920,5920,5920,296
20230728,131700,1045661170,5920,5920,5920,5920,152
20230728,131600,1044761330,5920,5910,5920,5910,618
20230728,131500,1041104470,5910,5920,5920,5910,249
20230728,131400,1039631390,5920,5920,5920,5910,555
20230728,131300,1036345910,5910,5910,5920,5910,186
20230728,131200,1035245910,5920,5910,5920,5910,793
20230728,131100,1030556680,5910,5900,5910,5900,221
20230728,131000,1029250630,5900,5910,5910,5900,306
20230728,130900,1027444490,5910,5910,5910,5910,223
20230728,130800,1026126560,5900,5900,5910,5890,631
20230728,130700,1022403990,5900,5900,5900,5890,226
20230728,130600,1021070620,5900,5900,5900,5900,822
20230728,130500,1016220820,5900,5900,5900,5900,269
20230728,130400,1014633720,5900,5900,5900,5890,249
20230728,130300,1013165620,5900,5900,5900,5890,496
20230728,130200,1010240220,5900,5900,5900,5900,233
20230728,130100,1008865520,5900,5900,5900,5890,345
20230728,130000,1006831230,5900,5900,5900,5900,1364
20230728,125900,998783630,5900,5900,5900,5890,341
20230728,125800,996772230,5890,5900,5900,5890,424
20230728,125700,994271680,5890,5890,5890,5890,359
20230728,125600,992157170,5890,5890,5890,5890,254
20230728,125500,990661110,5890,5880,5890,5880,397
20230728,125400,988322810,5880,5890,5890,5880,362
20230728,125300,986190760,5890,5890,5890,5890,371
20230728,125200,984005570,5890,5880,5890,5880,184
20230728,125100,982922900,5880,5880,5880,5880,224
20230728,125000,981605780,5880,5880,5880,5880,225
20230728,124900,980282780,5880,5870,5880,5870,238
20230728,124800,978883420,5880,5880,5880,5880,254
20230728,124700,977389900,5880,5880,5900,5880,370
20230728,124600,975210730,5890,5900,5900,5890,279
20230728,124500,973565830,5870,5890,5900,5870,326
20230728,124400,971645000,5890,5890,5890,5890,236
20230728,124300,970254960,5890,5880,5890,5880,2224
20230728,124200,957167470,5890,5880,5890,5880,283
20230728,124100,955501940,5880,5890,5890,5880,1411
20230728,124000,947193070,5890,5870,5890,5870,223
20230728,123900,945881830,5870,5880,5880,5870,294
20230728,123800,944153760,5880,5880,5890,5880,470
20230728,123700,941388640,5880,5880,5880,5870,252
20230728,123600,939907180,5880,5880,5880,5880,223
20230728,123500,938595940,5870,5870,5870,5870,452
20230728,123400,935942700,5870,5860,5870,5860,537
20230728,123300,932792760,5870,5870,5870,5870,224
20230728,123200,931477880,5870,5870,5870,5860,247
20230728,123100,930028090,5870,5860,5870,5860,668
20230728,123000,926112870,5860,5850,5860,5850,705
20230728,122900,921987640,5850,5850,5850,5850,332
20230728,122800,920045440,5850,5850,5850,5840,277
20230728,122700,918425490,5850,5850,5850,5850,223
20230728,122600,917120940,5840,5850,5850,5840,874
20230728,122500,912013310,5840,5840,5850,5840,208
20230728,122400,910797850,5840,5840,5840,5830,299
20230728,122300,909051700,5830,5830,5830,5830,1884
20230728,122200,898067980,5820,5830,5830,5820,393
20230728,122100,895778500,5830,5820,5830,5820,224
20230728,122000,894473080,5820,5820,5820,5810,559
20230728,121900,891219770,5810,5820,5820,5810,989
20230728,121800,885464290,5820,5820,5820,5820,223
20230728,121700,884166430,5820,5820,5820,5820,243
20230728,121600,882752170,5820,5810,5820,5810,224
20230728,121500,881448500,5820,5820,5820,5820,323
20230728,121400,879568640,5820,5810,5820,5810,272
20230728,121300,877985940,5810,5810,5810,5800,790
20230728,121200,873398360,5810,5810,5810,5810,150
20230728,121100,872526860,5810,5810,5810,5810,307
20230728,121000,870743190,5810,5810,5810,5810,206
20230728,120900,869546330,5810,5800,5810,5800,985
20230728,120800,863830100,5800,5800,5800,5800,1238
20230728,120700,856649700,5790,5800,5800,5790,308
20230728,120600,854863400,5800,5790,5800,5790,375
20230728,120500,852691400,5800,5790,5800,5790,443
20230728,120400,850124950,5780,5780,5790,5780,749
20230728,120300,845794240,5790,5790,5790,5790,298
20230728,120200,844068820,5790,5780,5790,5780,934
20230728,120100,838660970,5790,5790,5790,5790,297
20230728,120000,836941340,5790,5780,5790,5780,435
20230728,115900,834425860,5770,5770,5770,5770,1
20230728,115800,834420090,5780,5780,5780,5780,100
20230728,115700,833842090,5780,5780,5780,5780,0
20230728,115600,833842090,5780,5780,5780,5780,1
20230728,115500,833836310,5780,5770,5780,5770,23
20230728,115400,833703590,5770,5760,5770,5760,600
20230728,115300,830241610,5760,5760,5760,5760,0
20230728,115200,830241610,5760,5760,5760,5760,0
20230728,115100,830241610,5760,5760,5760,5760,1
20230728,115000,830235850,5760,5760,5760,5760,13
20230728,114900,830160970,5760,5760,5760,5760,24
20230728,114800,830022730,5760,5760,5760,5760,330
20230728,114700,828121930,5760,5770,5770,5760,330
20230728,114600,826217950,5790,5790,5790,5790,0
20230728,114500,826217950,5790,5780,5790,5770,73
20230728,114400,825796100,5790,5790,5790,5780,6
20230728,114300,825761400,5780,5780,5780,5770,32
20230728,114200,825576700,5790,5780,5790,5780,348
20230728,114100,823565150,5790,5790,5790,5780,380
20230728,114000,821365650,5790,5800,5800,5780,119
20230728,113900,820676670,5800,5790,5800,5780,1058
20230728,113800,814550920,5780,5780,5780,5780,1052
20230728,113700,808470360,5780,5770,5780,5770,317
20230728,113600,806641250,5770,5750,5770,5740,6530
20230728,113500,769082090,5750,5750,5750,5750,29769
20230728,113400,597910340,5750,5750,5750,5750,7206
20230728,113300,556475840,5750,5750,5750,5750,501
20230728,113200,553595090,5750,5750,5750,5750,51
20230728,113100,553301840,5750,5750,5750,5750,28
20230728,113000,553140840,5750,5750,5750,5750,1
20230728,112900,553135090,5750,5750,5750,5750,472
20230728,112800,550421090,5750,5750,5750,5750,2002
20230728,112700,538909590,5750,5750,5750,5750,503
20230728,112600,536017340,5750,5750,5750,5750,1
20230728,112500,536011590,5750,5740,5750,5740,504
20230728,112400,533113610,5750,5750,5750,5740,102
20230728,112300,532528110,5740,5740,5740,5740,248
20230728,112200,531104590,5710,5750,5750,5710,1501
20230728,112100,522523050,5730,5730,5730,5730,0
20230728,112000,522523050,5730,5740,5740,5730,1483
20230728,111900,514019400,5750,5750,5750,5750,0
20230728,111800,514019400,5750,5750,5750,5750,1345
20230728,111700,506285650,5750,5750,5750,5750,15
20230728,111600,506199400,5760,5760,5760,5760,0
20230728,111500,506199400,5760,5760,5760,5760,517
20230728,111400,503221480,5770,5770,5770,5770,0
20230728,111300,503221480,5770,5770,5770,5770,0
20230728,111200,503221480,5770,5770,5770,5770,0
20230728,111100,503221480,5770,5770,5770,5770,441
20230728,111000,500676910,5760,5760,5760,5750,603
20230728,110900,497204830,5760,5760,5760,5760,0
20230728,110800,497204830,5760,5760,5760,5760,0
20230728,110700,497204830,5760,5760,5760,5760,2
20230728,110600,497193310,5760,5760,5760,5760,593
20230728,110500,493777630,5750,5750,5750,5750,132
20230728,110400,493018630,5750,5750,5750,5750,0
20230728,110300,493018630,5750,5750,5750,5750,0
20230728,110200,493018630,5750,5750,5750,5750,162
20230728,110100,492087130,5750,5750,5750,5750,9
20230728,110000,492035380,5740,5740,5740,5740,0
20230728,105900,492035380,5740,5740,5740,5740,0
20230728,105800,492035380,5740,5740,5740,5740,0
20230728,105700,492035380,5740,5740,5740,5740,0
20230728,105600,492035380,5740,5740,5740,5740,0
20230728,105500,492035380,5740,5740,5740,5740,13
20230728,105400,491960760,5730,5730,5730,5730,0
20230728,105300,491960760,5730,5730,5730,5730,0
20230728,105200,491960760,5730,5730,5730,5730,0
20230728,105100,491960760,5730,5730,5730,5730,0
20230728,105000,491960760,5730,5730,5730,5730,0
20230728,104900,491960760,5730,5730,5730,5730,50
20230728,104800,491674260,5730,5730,5730,5730,500
20230728,104700,488809260,5730,5730,5730,5730,60
20230728,104600,488465460,5730,5740,5740,5730,100
20230728,104500,487892440,5740,5740,5740,5740,0
20230728,104400,487892440,5740,5740,5740,5740,0
20230728,104300,487892440,5740,5750,5760,5740,100
20230728,104200,487317890,5740,5740,5740,5740,147
20230728,104100,486474110,5720,5750,5750,5720,1249
20230728,104000,479323280,5760,5760,5760,5760,101
20230728,103900,478741520,5760,5760,5760,5760,500
20230728,103800,475861520,5760,5760,5760,5760,232
20230728,103700,474525200,5770,5770,5770,5770,101
20230728,103600,473942430,5760,5770,5770,5760,11
20230728,103500,473878970,5770,5770,5770,5760,502
20230728,103400,470982450,5760,5760,5760,5760,287
20230728,103300,469329330,5770,5770,5770,5770,50
20230728,103200,469040830,5770,5760,5770,5760,400
20230728,103100,466733330,5740,5740,5740,5740,0
20230728,103000,466733330,5740,5740,5740,5740,7
20230728,102900,466693150,5740,5740,5740,5740,1
20230728,102800,466687410,5760,5730,5760,5730,3856
20230728,102700,444513820,5730,5730,5730,5730,106
20230728,102600,443906440,5730,5730,5730,5730,0
20230728,102500,443906440,5730,5730,5730,5730,0
20230728,102400,443906440,5730,5730,5730,5730,200
20230728,102300,442760440,5730,5730,5730,5730,0
20230728,102200,442760440,5730,5730,5730,5730,166
20230728,102100,441809260,5730,5730,5730,5730,0
20230728,102000,441809260,5730,5730,5730,5730,1352
20230728,101900,434062300,5740,5740,5740,5740,451
20230728,101800,431473560,5750,5760,5760,5750,1923
20230728,101700,420397130,5760,5760,5760,5760,0
20230728,101600,420397130,5760,5760,5760,5760,158
20230728,101500,419487050,5760,5770,5790,5760,597
20230728,101400,416037840,5770,5770,5770,5770,89
20230728,101300,415524310,5770,5750,5770,5750,439
20230728,101200,412997680,5750,5760,5760,5750,1112
20230728,101100,406597610,5750,5730,5750,5730,917
20230728,101000,401330640,5730,5730,5730,5730,100
20230728,100900,400757640,5730,5720,5730,5720,471
20230728,100800,398059810,5720,5720,5720,5720,0
20230728,100700,398059810,5720,5720,5720,5720,0
20230728,100600,398059810,5720,5720,5720,5710,561
20230728,100500,394855880,5710,5720,5720,5710,79
20230728,100400,394404060,5730,5730,5730,5730,75
20230728,100300,393974310,5740,5740,5740,5740,292
20230728,100200,392298230,5730,5690,5730,5680,28532
20230728,100100,229858250,5690,5690,5690,5690,13523
20230728,100000,152912380,5690,5690,5690,5690,4024
20230728,095900,130015820,5690,5690,5690,5690,199
20230728,095800,128883510,5690,5690,5690,5690,8
20230728,095700,128837990,5690,5690,5690,5690,28
20230728,095600,128678670,5680,5680,5680,5680,220
20230728,095500,127429070,5670,5670,5670,5670,100
20230728,095400,126862070,5670,5670,5670,5670,6
20230728,095300,126828050,5670,5670,5670,5670,1
20230728,095200,126822380,5660,5660,5660,5660,600
20230728,095100,123426380,5680,5680,5680,5680,0
20230728,095000,123426380,5680,5680,5680,5680,10
20230728,094900,123369580,5660,5660,5660,5660,0
20230728,094800,123369580,5660,5680,5680,5660,123
20230728,094700,122672220,5680,5680,5680,5680,9
20230728,094600,122621100,5680,5680,5680,5680,2059
20230728,094500,110925980,5680,5680,5680,5680,281
20230728,094400,109329900,5680,5680,5680,5680,0
20230728,094300,109329900,5680,5680,5680,5680,29
20230728,094200,109165180,5700,5700,5700,5700,50
20230728,094100,108880180,5700,5700,5700,5700,0
20230728,094000,108880180,5700,5700,5700,5700,0
20230728,093900,108880180,5700,5700,5700,5700,3
20230728,093800,108863080,5680,5670,5680,5670,719
20230728,093700,104779170,5680,5690,5690,5680,201
20230728,093600,103635490,5690,5690,5690,5690,200
20230728,093500,102497490,5690,5690,5690,5690,22
20230728,093400,102372310,5630,5660,5660,5630,1232
20230728,093300,95406890,5660,5700,5700,5660,2057
20230728,093200,83702070,5670,5700,5700,5670,179
20230728,093100,82687050,5700,5700,5700,5700,0
20230728,093000,82687050,5700,5700,5700,5700,11
20230728,092900,82624350,5670,5670,5670,5670,0
20230728,092800,82624350,5670,5670,5670,5670,352
20230728,092700,80628510,5670,5670,5670,5670,218
20230728,092600,79392450,5670,5700,5700,5670,290
20230728,092500,77742830,5690,5690,5690,5690,39
20230728,092400,77520920,5690,5700,5720,5690,106
20230728,092300,76915570,5720,5720,5720,5720,783
20230728,092200,72436810,5720,5690,5730,5690,1878
20230728,092100,61719500,5670,5670,5680,5670,816
20230728,092000,57086360,5670,5650,5670,5650,636
20230728,091900,53487300,5660,5670,5680,5660,145
20230728,091800,52664960,5670,5660,5670,5640,1367
20230728,091700,44934810,5670,5680,5680,5670,226
20230728,091600,43651390,5660,5670,5670,5660,12
20230728,091500,43583370,5680,5660,5680,5660,579
20230728,091400,40301730,5650,5650,5650,5650,16
20230728,091300,40211330,5640,5640,5640,5640,15
20230728,091200,40126730,5650,5640,5650,5640,1424
20230728,091100,32081200,5640,5650,5650,5640,410
20230728,091000,29764790,5650,5640,5650,5640,755
20230728,090900,25500040,5640,5640,5640,5640,0
20230728,090800,25500040,5640,5630,5640,5630,40
20230728,090700,25274740,5630,5620,5630,5620,568
20230728,090600,22077220,5610,5580,5610,5580,302
20230728,090500,20388110,5590,5590,5590,5570,184
20230728,090400,19360710,5600,5600,5600,5600,584
20230728,090300,16090310,5600,5610,5610,5600,4
20230728,090200,16067880,5610,5610,5610,5610,75
20230728,090100,15647130,5610,5610,5610,5600,860
20230728,090000,10825530,5610,5650,5650,5610,1926