stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,183100,16604615330,7300,7300,7300,7300,86222
20230728,183000,16604615330,7300,7300,7300,7300,0
20230728,182900,16604615330,7300,7300,7300,7300,0
20230728,182800,16604615330,7300,7300,7300,7300,0
20230728,182700,16604615330,7300,7300,7300,7300,0
20230728,182600,16604615330,7300,7300,7300,7300,0
20230728,182500,16604615330,7300,7300,7300,7300,0
20230728,182400,16604615330,7300,7300,7300,7300,0
20230728,182300,16604615330,7300,7300,7300,7300,0
20230728,182200,16604615330,7300,7300,7300,7300,0
20230728,182100,16604615330,7300,7300,7300,7300,0
20230728,182000,16604615330,7300,7300,7300,7300,0
20230728,181900,16604615330,7300,7300,7300,7300,0
20230728,181800,16604615330,7300,7300,7300,7300,0
20230728,181700,16604615330,7300,7300,7300,7300,0
20230728,181600,16604615330,7300,7300,7300,7300,0
20230728,181500,16604615330,7300,7300,7300,7300,0
20230728,181400,16604615330,7300,7300,7300,7300,0
20230728,181300,16604615330,7300,7300,7300,7300,0
20230728,181200,16604615330,7300,7300,7300,7300,0
20230728,181100,16604615330,7300,7300,7300,7300,0
20230728,181000,16604615330,7300,7300,7300,7300,0
20230728,180900,16604615330,7300,7300,7300,7300,0
20230728,180800,16604615330,7300,7300,7300,7300,0
20230728,180700,16604615330,7300,7300,7300,7300,0
20230728,180600,16604615330,7300,7300,7300,7300,0
20230728,180500,16604615330,7300,7300,7300,7300,0
20230728,180400,16604615330,7300,7300,7300,7300,0
20230728,180300,16604615330,7300,7300,7300,7300,0
20230728,180200,16604615330,7300,7300,7300,7300,0
20230728,180100,16604615330,7300,7300,7300,7300,86222
20230728,180000,16604615330,7300,7300,7300,7300,0
20230728,175900,16604615330,7300,7300,7300,7300,0
20230728,175800,16604615330,7300,7300,7300,7300,0
20230728,175700,16604615330,7300,7300,7300,7300,0
20230728,175600,16604615330,7300,7300,7300,7300,0
20230728,175500,16604615330,7300,7300,7300,7300,0
20230728,175400,16604615330,7300,7300,7300,7300,0
20230728,175300,16604615330,7300,7300,7300,7300,0
20230728,175200,16604615330,7300,7300,7300,7300,0
20230728,175100,16604615330,7300,7300,7300,7300,0
20230728,175000,16604615330,7300,7300,7300,7300,0
20230728,174900,16604615330,7300,7300,7300,7300,0
20230728,174800,16604615330,7300,7300,7300,7300,0
20230728,174700,16604615330,7300,7300,7300,7300,0
20230728,174600,16604615330,7300,7300,7300,7300,0
20230728,174500,16604615330,7300,7300,7300,7300,0
20230728,174400,16604615330,7300,7300,7300,7300,0
20230728,174300,16604615330,7300,7300,7300,7300,0
20230728,174200,16604615330,7300,7300,7300,7300,0
20230728,174100,16604615330,7300,7300,7300,7300,0
20230728,174000,16604615330,7300,7300,7300,7300,0
20230728,173900,16604615330,7300,7300,7300,7300,0
20230728,173800,16604615330,7300,7300,7300,7300,0
20230728,173700,16604615330,7300,7300,7300,7300,0
20230728,173600,16604615330,7300,7300,7300,7300,0
20230728,173500,16604615330,7300,7300,7300,7300,0
20230728,173400,16604615330,7300,7300,7300,7300,0
20230728,173300,16604615330,7300,7300,7300,7300,0
20230728,173200,16604615330,7300,7300,7300,7300,0
20230728,173100,16604615330,7300,7300,7300,7300,86222
20230728,173000,16604615330,7300,7300,7300,7300,0
20230728,172900,16604615330,7300,7300,7300,7300,0
20230728,172800,16604615330,7300,7300,7300,7300,0
20230728,172700,16604615330,7300,7300,7300,7300,0
20230728,172600,16604615330,7300,7300,7300,7300,0
20230728,172500,16604615330,7300,7300,7300,7300,0
20230728,172400,16604615330,7300,7300,7300,7300,0
20230728,172300,16604615330,7300,7300,7300,7300,0
20230728,172200,16604615330,7300,7300,7300,7300,0
20230728,172100,16604615330,7300,7300,7300,7300,0
20230728,172000,16604615330,7300,7300,7300,7300,0
20230728,171900,16604615330,7300,7300,7300,7300,0
20230728,171800,16604615330,7300,7300,7300,7300,0
20230728,171700,16604615330,7300,7300,7300,7300,0
20230728,171600,16604615330,7300,7300,7300,7300,0
20230728,171500,16604615330,7300,7300,7300,7300,0
20230728,171400,16604615330,7300,7300,7300,7300,0
20230728,171300,16604615330,7300,7300,7300,7300,0
20230728,171200,16604615330,7300,7300,7300,7300,0
20230728,171100,16604615330,7300,7300,7300,7300,0
20230728,171000,16604615330,7300,7300,7300,7300,0
20230728,170900,16604615330,7300,7300,7300,7300,0
20230728,170800,16604615330,7300,7300,7300,7300,0
20230728,170700,16604615330,7300,7300,7300,7300,0
20230728,170600,16604615330,7300,7300,7300,7300,0
20230728,170500,16604615330,7300,7300,7300,7300,0
20230728,170400,16604615330,7300,7300,7300,7300,0
20230728,170300,16604615330,7300,7300,7300,7300,0
20230728,170200,16604615330,7300,7300,7300,7300,0
20230728,170100,16604615330,7300,7300,7300,7300,86222
20230728,170000,16604615330,7300,7300,7300,7300,0
20230728,165900,16604615330,7300,7300,7300,7300,0
20230728,165800,16604615330,7300,7300,7300,7300,0
20230728,165700,16604615330,7300,7300,7300,7300,0
20230728,165600,16604615330,7300,7300,7300,7300,0
20230728,165500,16604615330,7300,7300,7300,7300,0
20230728,165400,16604615330,7300,7300,7300,7300,0
20230728,165300,16604615330,7300,7300,7300,7300,0
20230728,165200,16604615330,7300,7300,7300,7300,0
20230728,165100,16604615330,7300,7300,7300,7300,0
20230728,165000,16604615330,7300,7300,7300,7300,0
20230728,164900,16604615330,7300,7300,7300,7300,0
20230728,164800,16604615330,7300,7300,7300,7300,0
20230728,164700,16604615330,7300,7300,7300,7300,0
20230728,164600,16604615330,7300,7300,7300,7300,0
20230728,164500,16604615330,7300,7300,7300,7300,0
20230728,164400,16604615330,7300,7300,7300,7300,0
20230728,164300,16604615330,7300,7300,7300,7300,0
20230728,164200,16604615330,7300,7300,7300,7300,0
20230728,164100,16604615330,7300,7300,7300,7300,0
20230728,164000,16604615330,7300,7300,7300,7300,0
20230728,163900,16604615330,7300,7300,7300,7300,0
20230728,163800,16604615330,7300,7300,7300,7300,0
20230728,163700,16604615330,7300,7300,7300,7300,0
20230728,163600,16604615330,7300,7300,7300,7300,0
20230728,163500,16604615330,7300,7300,7300,7300,0
20230728,163400,16604615330,7300,7300,7300,7300,0
20230728,163300,16604615330,7300,7300,7300,7300,0
20230728,163200,16604615330,7300,7300,7300,7300,0
20230728,163100,16604615330,7300,7300,7300,7300,86222
20230728,163000,16604615330,7300,7300,7300,7300,0
20230728,162900,16604615330,7300,7300,7300,7300,0
20230728,162800,16604615330,7300,7300,7300,7300,0
20230728,162700,16604615330,7300,7300,7300,7300,0
20230728,162600,16604615330,7300,7300,7300,7300,0
20230728,162500,16604615330,7300,7300,7300,7300,0
20230728,162400,16604615330,7300,7300,7300,7300,0
20230728,162300,16604615330,7300,7300,7300,7300,0
20230728,162200,16604615330,7300,7300,7300,7300,0
20230728,162100,16604615330,7300,7300,7300,7300,0
20230728,162000,16604615330,7300,7300,7300,7300,0
20230728,161900,16604615330,7300,7300,7300,7300,0
20230728,161800,16604615330,7300,7300,7300,7300,0
20230728,161700,16604615330,7300,7300,7300,7300,0
20230728,161600,16604615330,7300,7300,7300,7300,0
20230728,161500,16604615330,7300,7300,7300,7300,0
20230728,161400,16604615330,7300,7300,7300,7300,0
20230728,161300,16604615330,7300,7300,7300,7300,0
20230728,161200,16604615330,7300,7300,7300,7300,0
20230728,161100,16604615330,7300,7300,7300,7300,0
20230728,161000,16604615330,7300,7300,7300,7300,0
20230728,160900,16604615330,7300,7300,7300,7300,0
20230728,160800,16604615330,7300,7300,7300,7300,0
20230728,160700,16604615330,7300,7300,7300,7300,0
20230728,160600,16604615330,7300,7300,7300,7300,0
20230728,160500,16604615330,7300,7300,7300,7300,0
20230728,160400,16604615330,7300,7300,7300,7300,0
20230728,160300,16604615330,7300,7300,7300,7300,0
20230728,160200,16604615330,7300,7300,7300,7300,0
20230728,160100,16604615330,7300,7300,7300,7300,86222
20230728,160000,16604615330,7300,7300,7300,7300,0
20230728,155900,16604615330,7300,7300,7300,7300,0
20230728,155800,16604615330,7300,7300,7300,7300,0
20230728,155700,16604615330,7300,7300,7300,7300,0
20230728,155600,16604615330,7300,7300,7300,7300,0
20230728,155500,16604615330,7300,7300,7300,7300,0
20230728,155400,16604615330,7300,7300,7300,7300,0
20230728,155300,16604615330,7300,7300,7300,7300,0
20230728,155200,16604615330,7300,7300,7300,7300,0
20230728,155100,16604615330,7300,7300,7300,7300,0
20230728,155000,16604615330,7300,7300,7300,7300,0
20230728,154900,16604615330,7300,7300,7300,7300,0
20230728,154800,16604615330,7300,7300,7300,7300,0
20230728,154700,16604615330,7300,7300,7300,7300,0
20230728,154600,16604615330,7300,7300,7300,7300,0
20230728,154500,16604615330,7300,7300,7300,7300,0
20230728,154400,16604615330,7300,7300,7300,7300,0
20230728,154300,16604615330,7300,7300,7300,7300,0
20230728,154200,16604615330,7300,7300,7300,7300,0
20230728,154100,16604615330,7300,7300,7300,7300,0
20230728,154000,16604615330,7300,7300,7300,7300,0
20230728,153900,16604615330,7300,7300,7300,7300,0
20230728,153800,16604615330,7300,7300,7300,7300,0
20230728,153700,16604615330,7300,7300,7300,7300,0
20230728,153600,16604615330,7300,7300,7300,7300,0
20230728,153500,16604615330,7300,7300,7300,7300,0
20230728,153400,16604615330,7300,7300,7300,7300,0
20230728,153300,16604615330,7300,7300,7300,7300,0
20230728,153200,16604615330,7300,7300,7300,7300,0
20230728,153100,16604615330,7300,7300,7300,7300,86222
20230728,153000,16604615330,7300,7300,7300,7300,86222
20230728,152900,15975194730,7270,7270,7270,7270,0
20230728,152800,15975194730,7270,7270,7270,7270,0
20230728,152700,15975194730,7270,7270,7270,7270,0
20230728,152600,15975194730,7270,7270,7270,7270,0
20230728,152500,15975194730,7270,7270,7270,7270,0
20230728,152400,15975194730,7270,7270,7270,7270,0
20230728,152300,15975194730,7270,7270,7270,7270,0
20230728,152200,15975194730,7270,7270,7270,7270,0
20230728,152100,15975194730,7270,7270,7270,7270,0
20230728,152000,15975194730,7270,7270,7270,7270,0
20230728,151900,15975194730,7270,7260,7330,7260,15184
20230728,151800,15864596850,7260,7280,7280,7250,13213
20230728,151700,15768615480,7270,7260,7280,7260,7670
20230728,151600,15712877590,7260,7250,7260,7240,3467
20230728,151500,15687748100,7250,7260,7270,7250,7173
20230728,151400,15635723070,7260,7250,7260,7250,5791
20230728,151300,15593698540,7250,7240,7250,7240,5607
20230728,151200,15553073680,7240,7250,7260,7230,3805
20230728,151100,15525524750,7250,7230,7250,7230,11363
20230728,151000,15443171550,7230,7220,7250,7220,14420
20230728,150900,15338894460,7230,7250,7250,7220,11511
20230728,150800,15255644690,7250,7270,7270,7240,12163
20230728,150700,15167416330,7250,7260,7270,7250,1192
20230728,150600,15158765320,7260,7280,7290,7260,1334
20230728,150500,15149075060,7280,7260,7280,7250,12007
20230728,150400,15061815690,7260,7260,7260,7240,9757
20230728,150300,14991060840,7260,7280,7280,7260,6093
20230728,150200,14946824010,7280,7270,7280,7250,19381
20230728,150100,14806138780,7270,7290,7290,7270,7271
20230728,150000,14753252460,7280,7280,7280,7270,1497
20230728,145900,14742359070,7270,7280,7290,7270,7449
20230728,145800,14688184520,7280,7290,7290,7280,3600
20230728,145700,14661949600,7290,7300,7300,7290,1950
20230728,145600,14647730180,7290,7290,7310,7280,5576
20230728,145500,14607072740,7290,7280,7290,7280,718
20230728,145400,14601840860,7280,7280,7290,7280,3240
20230728,145300,14578245530,7280,7290,7290,7270,2430
20230728,145200,14560562560,7280,7280,7280,7280,3417
20230728,145100,14535686800,7280,7290,7290,7270,9480
20230728,145000,14466737090,7290,7290,7300,7290,1633
20230728,144900,14454825600,7280,7310,7310,7280,10556
20230728,144800,14377863340,7320,7320,7320,7310,2398
20230728,144700,14360320880,7320,7320,7320,7320,3024
20230728,144600,14338185200,7320,7330,7340,7320,2100
20230728,144500,14322781450,7330,7330,7330,7330,1090
20230728,144400,14314791750,7330,7330,7330,7320,2744
20230728,144300,14294679000,7330,7330,7330,7330,365
20230728,144200,14292003550,7330,7330,7340,7320,2655
20230728,144100,14272545470,7330,7330,7340,7330,578
20230728,144000,14268306920,7330,7320,7340,7320,3915
20230728,143900,14239610780,7330,7290,7330,7290,5298
20230728,143800,14200893880,7290,7290,7300,7290,1738
20230728,143700,14188210320,7290,7300,7300,7290,1453
20230728,143600,14177617240,7290,7300,7300,7290,345
20230728,143500,14175101750,7300,7300,7300,7300,1332
20230728,143400,14165378150,7290,7290,7290,7290,902
20230728,143300,14158802570,7290,7310,7310,7290,1557
20230728,143200,14147440340,7310,7310,7310,7290,3657
20230728,143100,14120744160,7310,7310,7310,7310,547
20230728,143000,14116745590,7320,7310,7320,7300,2166
20230728,142900,14100926310,7310,7310,7320,7310,672
20230728,142800,14096007310,7310,7300,7320,7300,4061
20230728,142700,14066306270,7300,7300,7300,7290,2313
20230728,142600,14049426250,7290,7290,7300,7280,358
20230728,142500,14046817810,7290,7290,7290,7280,9149
20230728,142400,13980131390,7290,7290,7290,7290,1
20230728,142300,13980124100,7290,7290,7300,7290,2833
20230728,142200,13959471520,7290,7300,7300,7280,2174
20230728,142100,13943623740,7290,7290,7300,7290,1468
20230728,142000,13932921800,7290,7290,7290,7290,5386
20230728,141900,13893657860,7290,7290,7300,7280,8800
20230728,141800,13829508720,7300,7300,7300,7300,2276
20230728,141700,13812893920,7310,7290,7310,7290,2224
20230728,141600,13796658020,7290,7300,7300,7290,1003
20230728,141500,13789342730,7290,7320,7320,7290,18019
20230728,141400,13657710150,7320,7310,7320,7310,7331
20230728,141300,13604098230,7310,7320,7330,7310,3268
20230728,141200,13580174880,7310,7330,7330,7310,17992
20230728,141100,13448450650,7340,7340,7340,7330,1072
20230728,141000,13440592430,7340,7340,7350,7340,2611
20230728,140900,13421427590,7340,7330,7340,7320,7022
20230728,140800,13369943690,7330,7340,7340,7330,2010
20230728,140700,13355207370,7330,7330,7340,7330,250
20230728,140600,13353374230,7330,7330,7340,7330,3776
20230728,140500,13325696140,7320,7310,7320,7310,1280
20230728,140400,13316328470,7310,7320,7330,7310,4451
20230728,140300,13283749920,7320,7320,7330,7320,529
20230728,140200,13279874630,7320,7320,7330,7320,1121
20230728,140100,13271668320,7330,7330,7330,7320,83
20230728,140000,13271060020,7320,7330,7330,7320,103
20230728,135900,13270305050,7330,7310,7330,7310,1116
20230728,135800,13262127330,7310,7330,7330,7310,5708
20230728,135700,13220340330,7330,7340,7340,7330,5134
20230728,135600,13182698710,7340,7350,7350,7340,1189
20230728,135500,13173966690,7350,7350,7350,7350,1695
20230728,135400,13161508440,7340,7330,7350,7330,2995
20230728,135300,13139524170,7330,7330,7330,7330,593
20230728,135200,13135177480,7320,7330,7330,7320,507
20230728,135100,13131461680,7320,7320,7330,7320,1847
20230728,135000,13117941630,7320,7310,7320,7310,2002
20230728,134900,13103298060,7320,7310,7320,7310,384
20230728,134800,13100489530,7310,7340,7340,7310,3750
20230728,134700,13073040970,7340,7350,7360,7340,7434
20230728,134600,13018408570,7350,7360,7370,7350,2624
20230728,134500,12999099510,7380,7370,7380,7370,1321
20230728,134400,12989363730,7370,7370,7370,7360,505
20230728,134300,12985642970,7360,7370,7370,7360,1140
20230728,134200,12977241270,7370,7360,7370,7360,1159
20230728,134100,12968702520,7360,7370,7370,7360,2822
20230728,134000,12947932450,7360,7360,7370,7360,2416
20230728,133900,12930130690,7360,7350,7360,7350,4356
20230728,133800,12898091180,7350,7350,7360,7350,3889
20230728,133700,12869494940,7360,7370,7370,7350,4627
20230728,133600,12835459210,7370,7380,7380,7370,9394
20230728,133500,12766178390,7370,7360,7370,7360,3294
20230728,133400,12741902180,7360,7360,7360,7350,1648
20230728,133300,12729774200,7360,7370,7370,7360,1982
20230728,133200,12715172290,7370,7370,7370,7360,1963
20230728,133100,12700707710,7360,7360,7380,7360,7498
20230728,133000,12645470150,7360,7340,7380,7340,19458
20230728,132900,12502275740,7330,7310,7330,7300,4650
20230728,132800,12468245330,7310,7310,7310,7300,3057
20230728,132700,12445911930,7310,7310,7310,7310,1948
20230728,132600,12431672050,7310,7320,7320,7310,764
20230728,132500,12426079600,7320,7320,7320,7320,506
20230728,132400,12422375680,7330,7320,7330,7320,2670
20230728,132300,12402819580,7320,7330,7330,7320,1606
20230728,132200,12391062650,7330,7330,7330,7320,941
20230728,132100,12384172450,7330,7330,7340,7320,187
20230728,132000,12382801440,7320,7320,7330,7320,1165
20230728,131900,12374263180,7320,7330,7340,7320,1260
20230728,131800,12365027390,7330,7330,7330,7320,79
20230728,131700,12364448410,7330,7330,7330,7330,2725
20230728,131600,12344474160,7330,7330,7330,7320,286
20230728,131500,12342377800,7320,7330,7330,7320,236
20230728,131400,12340650220,7320,7320,7320,7320,1429
20230728,131300,12330189940,7320,7320,7320,7320,1719
20230728,131200,12317606860,7320,7320,7330,7320,451
20230728,131100,12314304530,7320,7320,7330,7320,2642
20230728,131000,12294965080,7320,7330,7330,7320,50
20230728,130900,12294598780,7330,7330,7330,7330,1448
20230728,130800,12283984940,7330,7340,7340,7330,408
20230728,130700,12280990740,7340,7340,7340,7340,922
20230728,130600,12274223260,7340,7340,7340,7340,556
20230728,130500,12270142220,7340,7340,7340,7310,4478
20230728,130400,12237311840,7340,7350,7350,7340,470
20230728,130300,12233858810,7350,7330,7350,7330,465
20230728,130200,12230444330,7330,7340,7340,7330,483
20230728,130100,12226903690,7330,7340,7350,7330,863
20230728,130000,12220573730,7340,7360,7360,7340,6598
20230728,125900,12172104600,7350,7360,7360,7350,4327
20230728,125800,12140299680,7360,7360,7360,7350,2966
20230728,125700,12118480060,7360,7360,7360,7350,2895
20230728,125600,12097180860,7350,7350,7360,7350,10791
20230728,125500,12017760260,7350,7350,7350,7350,11808
20230728,125400,11930971460,7350,7340,7350,7340,8123
20230728,125300,11871277370,7340,7340,7340,7330,6006
20230728,125200,11827199660,7350,7310,7350,7300,29374
20230728,125100,11612061620,7320,7300,7320,7300,4168
20230728,125000,11581588350,7300,7300,7300,7300,95
20230728,124900,11580894850,7300,7280,7300,7280,1773
20230728,124800,11567957660,7280,7280,7290,7280,567
20230728,124700,11563829150,7280,7270,7280,7270,1058
20230728,124600,11556126950,7270,7280,7280,7270,1211
20230728,124500,11547315250,7280,7290,7290,7270,1432
20230728,124400,11536884980,7300,7290,7300,7290,527
20230728,124300,11533041880,7290,7290,7300,7290,631
20230728,124200,11528441200,7300,7310,7320,7300,3393
20230728,124100,11503661080,7320,7310,7320,7310,339
20230728,124000,11501182900,7320,7320,7320,7310,1475
20230728,123900,11490389180,7320,7320,7320,7310,542
20230728,123800,11486422440,7320,7310,7320,7310,552
20230728,123700,11482387220,7310,7300,7310,7300,444
20230728,123600,11479144720,7300,7300,7300,7290,263
20230728,123500,11477225770,7300,7300,7300,7290,84
20230728,123400,11476612810,7300,7320,7320,7300,847
20230728,123300,11470418370,7320,7320,7320,7310,794
20230728,123200,11464608970,7320,7280,7320,7270,4958
20230728,123100,11428440490,7270,7280,7280,7270,1395
20230728,123000,11418293210,7280,7250,7290,7250,1236
20230728,122900,11409329720,7250,7290,7290,7250,6013
20230728,122800,11365662800,7290,7280,7290,7280,448
20230728,122700,11362397540,7290,7280,7290,7280,1338
20230728,122600,11352654480,7280,7270,7280,7270,546
20230728,122500,11348684500,7270,7270,7280,7270,954
20230728,122400,11341748510,7280,7280,7280,7270,277
20230728,122300,11339733950,7280,7260,7280,7260,1044
20230728,122200,11332154170,7260,7260,7270,7260,129
20230728,122100,11331217530,7270,7270,7270,7260,1651
20230728,122000,11319216440,7270,7270,7280,7270,2688
20230728,121900,11299668800,7280,7280,7280,7270,1053
20230728,121800,11292008210,7280,7300,7300,7280,466
20230728,121700,11288610010,7300,7290,7300,7280,1892
20230728,121600,11274817440,7290,7280,7290,7280,88
20230728,121500,11274175930,7290,7290,7300,7280,2080
20230728,121400,11258995110,7280,7250,7280,7250,5940
20230728,121300,11215806510,7240,7260,7270,7240,9016
20230728,121200,11150428490,7270,7280,7280,7270,1135
20230728,121100,11142176990,7280,7270,7280,7270,933
20230728,121000,11135393860,7270,7280,7280,7270,4372
20230728,120900,11103587050,7280,7280,7280,7270,2566
20230728,120800,11084915080,7280,7280,7290,7280,1861
20230728,120700,11071366990,7290,7290,7300,7280,2129
20230728,120600,11055850740,7300,7300,7300,7290,2142
20230728,120500,11040222670,7300,7300,7300,7300,1012
20230728,120400,11032835070,7310,7300,7310,7300,393
20230728,120300,11029965360,7300,7300,7310,7300,1563
20230728,120200,11018548880,7300,7300,7310,7290,1644
20230728,120100,11006540470,7300,7320,7320,7300,6341
20230728,120000,10960229880,7320,7330,7330,7320,4300
20230728,115900,10928753670,7330,7310,7330,7310,1148
20230728,115800,10920355700,7310,7330,7340,7310,3936
20230728,115700,10891538990,7330,7330,7330,7320,2674
20230728,115600,10871942400,7340,7360,7360,7330,14760
20230728,115500,10763447060,7370,7370,7370,7360,3816
20230728,115400,10735326910,7370,7350,7370,7340,11379
20230728,115300,10651585190,7350,7340,7360,7330,9268
20230728,115200,10583471380,7340,7340,7350,7320,4432
20230728,115100,10550931080,7350,7350,7360,7340,1974
20230728,115000,10536421680,7350,7320,7350,7320,4380
20230728,114900,10504245140,7330,7320,7330,7310,104
20230728,114800,10503483790,7310,7320,7320,7310,2561
20230728,114700,10484760410,7310,7300,7320,7300,1835
20230728,114600,10471356690,7300,7300,7310,7300,1782
20230728,114500,10458344080,7300,7300,7310,7300,1726
20230728,114400,10445741380,7300,7310,7310,7300,525
20230728,114300,10441905040,7310,7340,7340,7310,2078
20230728,114200,10426699670,7340,7290,7340,7290,2900
20230728,114100,10405509250,7300,7290,7300,7280,2605
20230728,114000,10386521190,7290,7340,7340,7280,9846
20230728,113900,10314626920,7320,7340,7360,7320,15945
20230728,113800,10197499930,7360,7310,7360,7310,5269
20230728,113700,10158844160,7310,7320,7330,7310,1611
20230728,113600,10147051440,7320,7320,7330,7320,2071
20230728,113500,10131886720,7320,7340,7340,7320,4670
20230728,113400,10097619700,7340,7310,7340,7310,4910
20230728,113300,10061654140,7310,7310,7310,7300,1598
20230728,113200,10049975210,7310,7290,7310,7270,5299
20230728,113100,10011322870,7290,7310,7320,7290,4635
20230728,113000,9977465970,7320,7330,7340,7320,7486
20230728,112900,9922606940,7340,7350,7350,7330,3035
20230728,112800,9900327550,7350,7340,7380,7330,13602
20230728,112700,9800181270,7330,7350,7370,7330,22420
20230728,112600,9635335790,7360,7330,7360,7330,16951
20230728,112500,9510773830,7330,7300,7330,7300,10216
20230728,112400,9436079610,7300,7290,7320,7290,13098
20230728,112300,9340461910,7290,7250,7300,7240,18844
20230728,112200,9203458950,7250,7260,7260,7240,5727
20230728,112100,9161904570,7260,7250,7260,7240,5605
20230728,112000,9121232690,7250,7230,7250,7220,4484
20230728,111900,9088771380,7230,7250,7250,7230,473
20230728,111800,9085348000,7250,7240,7260,7240,4052
20230728,111700,9055987920,7230,7230,7230,7220,3077
20230728,111600,9033743670,7230,7210,7230,7200,2970
20230728,111500,9012301470,7210,7210,7220,7200,2129
20230728,111400,8996950830,7200,7200,7210,7200,310
20230728,111300,8994718800,7200,7210,7220,7200,5570
20230728,111200,8954588550,7220,7200,7220,7200,3702
20230728,111100,8927909540,7200,7180,7210,7160,13019
20230728,111000,8834306710,7180,7190,7190,7180,1764
20230728,110900,8821635810,7190,7190,7190,7180,4865
20230728,110800,8786660140,7190,7200,7200,7190,5007
20230728,110700,8750647790,7200,7190,7200,7180,3751
20230728,110600,8723685140,7190,7170,7200,7160,9310
20230728,110500,8656851680,7170,7130,7170,7130,6014
20230728,110400,8613841540,7130,7130,7130,7130,1976
20230728,110300,8599752660,7130,7130,7140,7130,582
20230728,110200,8595601260,7130,7130,7150,7130,3723
20230728,110100,8569053160,7130,7130,7140,7130,1869
20230728,110000,8555726560,7130,7130,7140,7130,1603
20230728,105900,8544296380,7140,7140,7140,7130,2869
20230728,105800,8523823430,7140,7140,7150,7140,788
20230728,105700,8518197070,7140,7140,7140,7140,943
20230728,105600,8511464050,7150,7140,7150,7130,1810
20230728,105500,8498536110,7150,7140,7150,7130,585
20230728,105400,8494359850,7140,7140,7150,7130,1555
20230728,105300,8483259600,7150,7150,7150,7130,2782
20230728,105200,8463397430,7150,7130,7150,7130,4032
20230728,105100,8434615440,7130,7140,7150,7120,4325
20230728,105000,8403768600,7130,7120,7140,7120,6763
20230728,104900,8355582480,7130,7120,7130,7110,2417
20230728,104800,8338371370,7120,7140,7140,7100,9872
20230728,104700,8268113290,7130,7110,7150,7100,10791
20230728,104600,8191178610,7110,7110,7110,7090,1537
20230728,104500,8180270920,7110,7090,7110,7090,5225
20230728,104400,8143215070,7090,7080,7090,7070,3110
20230728,104300,8121222180,7070,7070,7090,7070,760
20230728,104200,8115839240,7080,7090,7090,7070,1814
20230728,104100,8102996140,7090,7090,7100,7090,427
20230728,104000,8099966710,7090,7080,7100,7070,5345
20230728,103900,8062042920,7080,7090,7090,7080,640
20230728,103800,8057507080,7080,7070,7090,7070,301
20230728,103700,8055377310,7080,7080,7080,7070,2503
20230728,103600,8037658510,7070,7080,7080,7070,1632
20230728,103500,8026119770,7080,7090,7090,7070,1408
20230728,103400,8016159680,7070,7060,7080,7060,1552
20230728,103300,8005180540,7070,7080,7080,7060,1135
20230728,103200,7997156300,7080,7090,7090,7060,5342
20230728,103100,7959372740,7090,7090,7100,7090,1359
20230728,103000,7949735110,7090,7090,7110,7090,3787
20230728,102900,7922846410,7090,7090,7090,7070,2300
20230728,102800,7906546590,7090,7060,7100,7060,8893
20230728,102700,7843516040,7050,7050,7070,7050,15655
20230728,102600,7733132790,7050,7040,7070,7040,638
20230728,102500,7728632920,7040,7020,7040,7010,9446
20230728,102400,7662263860,7020,7030,7040,7000,17771
20230728,102300,7537682210,7040,7050,7060,7030,2074
20230728,102200,7523076300,7050,7060,7060,7040,3959
20230728,102100,7495165950,7060,7050,7060,7040,912
20230728,102000,7488741680,7050,7070,7080,7050,13675
20230728,101900,7392198080,7080,7060,7080,7060,1109
20230728,101800,7384362660,7070,7060,7070,7060,1825
20230728,101700,7371477560,7060,7070,7070,7040,1206
20230728,101600,7362973370,7040,7060,7070,7020,5917
20230728,101500,7321321290,7070,7040,7070,7030,2221
20230728,101400,7305650580,7020,7000,7040,7000,11188
20230728,101300,7227162990,7000,7010,7020,7000,4027
20230728,101200,7198947410,7010,7020,7020,7000,10132
20230728,101100,7127971960,7020,7010,7040,7000,29115
20230728,101000,6924034380,7010,7070,7080,7010,35381
20230728,100900,6674926940,7080,7090,7100,7070,12716
20230728,100800,6584904050,7100,7100,7120,7090,6715
20230728,100700,6537236220,7090,7070,7110,7070,31887
20230728,100600,6311094000,7070,7090,7100,7060,9992
20230728,100500,6240362160,7090,7090,7120,7090,10980
20230728,100400,6162355420,7090,7070,7100,7070,7565
20230728,100300,6108738860,7070,7130,7130,7060,17506
20230728,100200,5984709700,7130,7120,7130,7120,4014
20230728,100100,5956102010,7130,7130,7150,7130,2009
20230728,100000,5941771720,7130,7140,7140,7120,4057
20230728,095900,5912858150,7130,7150,7160,7130,603
20230728,095800,5908553220,7160,7180,7180,7090,21683
20230728,095700,5754257370,7180,7210,7210,7130,8241
20230728,095600,5695142170,7130,7210,7210,7130,12108
20230728,095500,5608270610,7210,7200,7210,7190,3317
20230728,095400,5584381290,7200,7190,7210,7180,6670
20230728,095300,5536384190,7180,7180,7190,7170,2254
20230728,095200,5520197100,7180,7140,7190,7130,5442
20230728,095100,5481303020,7130,7150,7150,7130,9989
20230728,095000,5409991220,7160,7160,7170,7150,6430
20230728,094900,5363995290,7160,7170,7170,7160,2659
20230728,094800,5344946850,7170,7180,7180,7170,1946
20230728,094700,5330986070,7170,7160,7170,7150,5238
20230728,094600,5293518030,7150,7190,7190,7150,6399
20230728,094500,5247699440,7180,7200,7210,7180,4728
20230728,094400,5213695190,7200,7180,7200,7170,3860
20230728,094300,5185972930,7170,7170,7190,7160,2391
20230728,094200,5168839780,7180,7170,7180,7160,2250
20230728,094100,5152709180,7160,7180,7180,7160,2673
20230728,094000,5133566470,7180,7190,7190,7180,1933
20230728,093900,5119687390,7190,7170,7210,7170,7122
20230728,093800,5068465280,7170,7190,7190,7150,18396
20230728,093700,4936835290,7180,7170,7190,7170,7705
20230728,093600,4881523380,7170,7150,7180,7150,6016
20230728,093500,4838416980,7150,7170,7170,7150,9328
20230728,093400,4771630280,7170,7190,7220,7170,3779
20230728,093300,4744484690,7220,7200,7220,7200,11343
20230728,093200,4662645830,7190,7200,7210,7180,2568
20230728,093100,4644182430,7200,7170,7200,7160,6030
20230728,093000,4600925070,7170,7170,7170,7160,1033
20230728,092900,4593518990,7170,7160,7190,7140,2979
20230728,092800,4572170240,7160,7160,7170,7140,8492
20230728,092700,4511495670,7150,7160,7170,7150,4710
20230728,092600,4477763030,7150,7150,7150,7120,19726
20230728,092500,4336840050,7150,7110,7160,7080,26039
20230728,092400,4151851840,7090,7150,7160,7090,26300
20230728,092300,3964556120,7160,7180,7180,7150,6480
20230728,092200,3918150940,7170,7170,7200,7170,3357
20230728,092100,3894062640,7160,7220,7220,7160,22960
20230728,092000,3728860550,7220,7220,7230,7210,4299
20230728,091900,3697814450,7220,7200,7240,7200,3645
20230728,091800,3671493520,7200,7160,7210,7160,6342
20230728,091700,3625955450,7130,7210,7220,7120,13552
20230728,091600,3528940420,7180,7220,7250,7180,18837
20230728,091500,3393162310,7220,7220,7240,7200,4448
20230728,091400,3361049730,7220,7190,7240,7180,15378
20230728,091300,3249974360,7190,7230,7230,7100,62193
20230728,091200,2806023960,7220,7170,7240,7160,9360
20230728,091100,2738656660,7170,7200,7200,7150,30808
20230728,091000,2517799550,7200,7180,7260,7180,16397
20230728,090900,2399598570,7170,7170,7180,7150,19840
20230728,090800,2257499300,7160,7260,7260,7160,63662
20230728,090700,1798666780,7260,7280,7290,7230,14924
20230728,090600,1690385180,7280,7300,7310,7230,20357
20230728,090500,1542663190,7300,7340,7350,7300,18431
20230728,090400,1407686050,7340,7280,7350,7210,33110
20230728,090300,1166994460,7280,7380,7410,7280,34268
20230728,090200,914851220,7390,7360,7390,7320,43061
20230728,090100,598678140,7360,7200,7360,7200,25904
20230728,090000,409477550,7200,7170,7260,7150,53451