stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191600,4095544670,9780,9780,9780,9780,8069
20230728,191500,4095544670,9780,9780,9780,9780,0
20230728,191400,4095544670,9780,9780,9780,9780,0
20230728,191300,4095544670,9780,9780,9780,9780,0
20230728,191200,4095544670,9780,9780,9780,9780,0
20230728,191100,4095544670,9780,9780,9780,9780,0
20230728,191000,4095544670,9780,9780,9780,9780,0
20230728,190900,4095544670,9780,9780,9780,9780,0
20230728,190800,4095544670,9780,9780,9780,9780,0
20230728,190700,4095544670,9780,9780,9780,9780,0
20230728,190600,4095544670,9780,9780,9780,9780,0
20230728,190500,4095544670,9780,9780,9780,9780,0
20230728,190400,4095544670,9780,9780,9780,9780,0
20230728,190300,4095544670,9780,9780,9780,9780,0
20230728,190200,4095544670,9780,9780,9780,9780,0
20230728,190100,4095544670,9780,9780,9780,9780,0
20230728,190000,4095544670,9780,9780,9780,9780,0
20230728,185900,4095544670,9780,9780,9780,9780,0
20230728,185800,4095544670,9780,9780,9780,9780,0
20230728,185700,4095544670,9780,9780,9780,9780,0
20230728,185600,4095544670,9780,9780,9780,9780,0
20230728,185500,4095544670,9780,9780,9780,9780,0
20230728,185400,4095544670,9780,9780,9780,9780,0
20230728,185300,4095544670,9780,9780,9780,9780,0
20230728,185200,4095544670,9780,9780,9780,9780,0
20230728,185100,4095544670,9780,9780,9780,9780,0
20230728,185000,4095544670,9780,9780,9780,9780,0
20230728,184900,4095544670,9780,9780,9780,9780,0
20230728,184800,4095544670,9780,9780,9780,9780,0
20230728,184700,4095544670,9780,9780,9780,9780,0
20230728,184600,4095544670,9780,9780,9780,9780,8069
20230728,184500,4095544670,9780,9780,9780,9780,0
20230728,184400,4095544670,9780,9780,9780,9780,0
20230728,184300,4095544670,9780,9780,9780,9780,0
20230728,184200,4095544670,9780,9780,9780,9780,0
20230728,184100,4095544670,9780,9780,9780,9780,0
20230728,184000,4095544670,9780,9780,9780,9780,0
20230728,183900,4095544670,9780,9780,9780,9780,0
20230728,183800,4095544670,9780,9780,9780,9780,0
20230728,183700,4095544670,9780,9780,9780,9780,0
20230728,183600,4095544670,9780,9780,9780,9780,0
20230728,183500,4095544670,9780,9780,9780,9780,0
20230728,183400,4095544670,9780,9780,9780,9780,0
20230728,183300,4095544670,9780,9780,9780,9780,0
20230728,183200,4095544670,9780,9780,9780,9780,0
20230728,183100,4095544670,9780,9780,9780,9780,0
20230728,183000,4095544670,9780,9780,9780,9780,0
20230728,182900,4095544670,9780,9780,9780,9780,0
20230728,182800,4095544670,9780,9780,9780,9780,0
20230728,182700,4095544670,9780,9780,9780,9780,0
20230728,182600,4095544670,9780,9780,9780,9780,0
20230728,182500,4095544670,9780,9780,9780,9780,0
20230728,182400,4095544670,9780,9780,9780,9780,0
20230728,182300,4095544670,9780,9780,9780,9780,0
20230728,182200,4095544670,9780,9780,9780,9780,0
20230728,182100,4095544670,9780,9780,9780,9780,0
20230728,182000,4095544670,9780,9780,9780,9780,0
20230728,181900,4095544670,9780,9780,9780,9780,0
20230728,181800,4095544670,9780,9780,9780,9780,0
20230728,181700,4095544670,9780,9780,9780,9780,0
20230728,181600,4095544670,9780,9780,9780,9780,8069
20230728,181500,4095544670,9780,9780,9780,9780,0
20230728,181400,4095544670,9780,9780,9780,9780,0
20230728,181300,4095544670,9780,9780,9780,9780,0
20230728,181200,4095544670,9780,9780,9780,9780,0
20230728,181100,4095544670,9780,9780,9780,9780,0
20230728,181000,4095544670,9780,9780,9780,9780,0
20230728,180900,4095544670,9780,9780,9780,9780,0
20230728,180800,4095544670,9780,9780,9780,9780,0
20230728,180700,4095544670,9780,9780,9780,9780,0
20230728,180600,4095544670,9780,9780,9780,9780,0
20230728,180500,4095544670,9780,9780,9780,9780,0
20230728,180400,4095544670,9780,9780,9780,9780,0
20230728,180300,4095544670,9780,9780,9780,9780,0
20230728,180200,4095544670,9780,9780,9780,9780,0
20230728,180100,4095544670,9780,9780,9780,9780,0
20230728,180000,4095544670,9780,9780,9780,9780,0
20230728,175900,4095544670,9780,9780,9780,9780,0
20230728,175800,4095544670,9780,9780,9780,9780,0
20230728,175700,4095544670,9780,9780,9780,9780,0
20230728,175600,4095544670,9780,9780,9780,9780,0
20230728,175500,4095544670,9780,9780,9780,9780,0
20230728,175400,4095544670,9780,9780,9780,9780,0
20230728,175300,4095544670,9780,9780,9780,9780,0
20230728,175200,4095544670,9780,9780,9780,9780,0
20230728,175100,4095544670,9780,9780,9780,9780,0
20230728,175000,4095544670,9780,9780,9780,9780,0
20230728,174900,4095544670,9780,9780,9780,9780,0
20230728,174800,4095544670,9780,9780,9780,9780,0
20230728,174700,4095544670,9780,9780,9780,9780,0
20230728,174600,4095544670,9780,9780,9780,9780,8069
20230728,174500,4095544670,9780,9780,9780,9780,0
20230728,174400,4095544670,9780,9780,9780,9780,0
20230728,174300,4095544670,9780,9780,9780,9780,0
20230728,174200,4095544670,9780,9780,9780,9780,0
20230728,174100,4095544670,9780,9780,9780,9780,0
20230728,174000,4095544670,9780,9780,9780,9780,0
20230728,173900,4095544670,9780,9780,9780,9780,0
20230728,173800,4095544670,9780,9780,9780,9780,0
20230728,173700,4095544670,9780,9780,9780,9780,0
20230728,173600,4095544670,9780,9780,9780,9780,0
20230728,173500,4095544670,9780,9780,9780,9780,0
20230728,173400,4095544670,9780,9780,9780,9780,0
20230728,173300,4095544670,9780,9780,9780,9780,0
20230728,173200,4095544670,9780,9780,9780,9780,0
20230728,173100,4095544670,9780,9780,9780,9780,0
20230728,173000,4095544670,9780,9780,9780,9780,0
20230728,172900,4095544670,9780,9780,9780,9780,0
20230728,172800,4095544670,9780,9780,9780,9780,0
20230728,172700,4095544670,9780,9780,9780,9780,0
20230728,172600,4095544670,9780,9780,9780,9780,0
20230728,172500,4095544670,9780,9780,9780,9780,0
20230728,172400,4095544670,9780,9780,9780,9780,0
20230728,172300,4095544670,9780,9780,9780,9780,0
20230728,172200,4095544670,9780,9780,9780,9780,0
20230728,172100,4095544670,9780,9780,9780,9780,0
20230728,172000,4095544670,9780,9780,9780,9780,0
20230728,171900,4095544670,9780,9780,9780,9780,0
20230728,171800,4095544670,9780,9780,9780,9780,0
20230728,171700,4095544670,9780,9780,9780,9780,0
20230728,171600,4095544670,9780,9780,9780,9780,8069
20230728,171500,4095544670,9780,9780,9780,9780,0
20230728,171400,4095544670,9780,9780,9780,9780,0
20230728,171300,4095544670,9780,9780,9780,9780,0
20230728,171200,4095544670,9780,9780,9780,9780,0
20230728,171100,4095544670,9780,9780,9780,9780,0
20230728,171000,4095544670,9780,9780,9780,9780,0
20230728,170900,4095544670,9780,9780,9780,9780,0
20230728,170800,4095544670,9780,9780,9780,9780,0
20230728,170700,4095544670,9780,9780,9780,9780,0
20230728,170600,4095544670,9780,9780,9780,9780,0
20230728,170500,4095544670,9780,9780,9780,9780,0
20230728,170400,4095544670,9780,9780,9780,9780,0
20230728,170300,4095544670,9780,9780,9780,9780,0
20230728,170200,4095544670,9780,9780,9780,9780,0
20230728,170100,4095544670,9780,9780,9780,9780,0
20230728,170000,4095544670,9780,9780,9780,9780,0
20230728,165900,4095544670,9780,9780,9780,9780,0
20230728,165800,4095544670,9780,9780,9780,9780,0
20230728,165700,4095544670,9780,9780,9780,9780,0
20230728,165600,4095544670,9780,9780,9780,9780,0
20230728,165500,4095544670,9780,9780,9780,9780,0
20230728,165400,4095544670,9780,9780,9780,9780,0
20230728,165300,4095544670,9780,9780,9780,9780,0
20230728,165200,4095544670,9780,9780,9780,9780,0
20230728,165100,4095544670,9780,9780,9780,9780,0
20230728,165000,4095544670,9780,9780,9780,9780,0
20230728,164900,4095544670,9780,9780,9780,9780,0
20230728,164800,4095544670,9780,9780,9780,9780,0
20230728,164700,4095544670,9780,9780,9780,9780,0
20230728,164600,4095544670,9780,9780,9780,9780,8069
20230728,164500,4095544670,9780,9780,9780,9780,0
20230728,164400,4095544670,9780,9780,9780,9780,0
20230728,164300,4095544670,9780,9780,9780,9780,0
20230728,164200,4095544670,9780,9780,9780,9780,0
20230728,164100,4095544670,9780,9780,9780,9780,0
20230728,164000,4095544670,9780,9780,9780,9780,0
20230728,163900,4095544670,9780,9780,9780,9780,0
20230728,163800,4095544670,9780,9780,9780,9780,0
20230728,163700,4095544670,9780,9780,9780,9780,0
20230728,163600,4095544670,9780,9780,9780,9780,0
20230728,163500,4095544670,9780,9780,9780,9780,0
20230728,163400,4095544670,9780,9780,9780,9780,0
20230728,163300,4095544670,9780,9780,9780,9780,0
20230728,163200,4095544670,9780,9780,9780,9780,0
20230728,163100,4095544670,9780,9780,9780,9780,0
20230728,163000,4095544670,9780,9780,9780,9780,0
20230728,162900,4095544670,9780,9780,9780,9780,0
20230728,162800,4095544670,9780,9780,9780,9780,0
20230728,162700,4095544670,9780,9780,9780,9780,0
20230728,162600,4095544670,9780,9780,9780,9780,0
20230728,162500,4095544670,9780,9780,9780,9780,0
20230728,162400,4095544670,9780,9780,9780,9780,0
20230728,162300,4095544670,9780,9780,9780,9780,0
20230728,162200,4095544670,9780,9780,9780,9780,0
20230728,162100,4095544670,9780,9780,9780,9780,0
20230728,162000,4095544670,9780,9780,9780,9780,0
20230728,161900,4095544670,9780,9780,9780,9780,0
20230728,161800,4095544670,9780,9780,9780,9780,0
20230728,161700,4095544670,9780,9780,9780,9780,0
20230728,161600,4095544670,9780,9780,9780,9780,8069
20230728,161500,4095544670,9780,9780,9780,9780,0
20230728,161400,4095544670,9780,9780,9780,9780,0
20230728,161300,4095544670,9780,9780,9780,9780,0
20230728,161200,4095544670,9780,9780,9780,9780,0
20230728,161100,4095544670,9780,9780,9780,9780,0
20230728,161000,4095544670,9780,9780,9780,9780,0
20230728,160900,4095544670,9780,9780,9780,9780,0
20230728,160800,4095544670,9780,9780,9780,9780,0
20230728,160700,4095544670,9780,9780,9780,9780,0
20230728,160600,4095544670,9780,9780,9780,9780,0
20230728,160500,4095544670,9780,9780,9780,9780,0
20230728,160400,4095544670,9780,9780,9780,9780,0
20230728,160300,4095544670,9780,9780,9780,9780,0
20230728,160200,4095544670,9780,9780,9780,9780,0
20230728,160100,4095544670,9780,9780,9780,9780,0
20230728,160000,4095544670,9780,9780,9780,9780,0
20230728,155900,4095544670,9780,9780,9780,9780,0
20230728,155800,4095544670,9780,9780,9780,9780,0
20230728,155700,4095544670,9780,9780,9780,9780,0
20230728,155600,4095544670,9780,9780,9780,9780,0
20230728,155500,4095544670,9780,9780,9780,9780,0
20230728,155400,4095544670,9780,9780,9780,9780,0
20230728,155300,4095544670,9780,9780,9780,9780,0
20230728,155200,4095544670,9780,9780,9780,9780,0
20230728,155100,4095544670,9780,9780,9780,9780,0
20230728,155000,4095544670,9780,9780,9780,9780,0
20230728,154900,4095544670,9780,9780,9780,9780,0
20230728,154800,4095544670,9780,9780,9780,9780,0
20230728,154700,4095544670,9780,9780,9780,9780,0
20230728,154600,4095544670,9780,9780,9780,9780,8069
20230728,154500,4095544670,9780,9780,9780,9780,0
20230728,154400,4095544670,9780,9780,9780,9780,0
20230728,154300,4095544670,9780,9780,9780,9780,0
20230728,154200,4095544670,9780,9780,9780,9780,0
20230728,154100,4095544670,9780,9780,9780,9780,0
20230728,154000,4095544670,9780,9780,9780,9780,0
20230728,153900,4095544670,9780,9780,9780,9780,0
20230728,153800,4095544670,9780,9780,9780,9780,0
20230728,153700,4095544670,9780,9780,9780,9780,0
20230728,153600,4095544670,9780,9780,9780,9780,0
20230728,153500,4095544670,9780,9780,9780,9780,0
20230728,153400,4095544670,9780,9780,9780,9780,0
20230728,153300,4095544670,9780,9780,9780,9780,0
20230728,153200,4095544670,9780,9780,9780,9780,0
20230728,153100,4095544670,9780,9780,9780,9780,0
20230728,153000,4095544670,9780,9780,9780,9780,8069
20230728,152900,4016629850,9780,9780,9780,9780,0
20230728,152800,4016629850,9780,9780,9780,9780,0
20230728,152700,4016629850,9780,9780,9780,9780,0
20230728,152600,4016629850,9780,9780,9780,9780,0
20230728,152500,4016629850,9780,9780,9780,9780,0
20230728,152400,4016629850,9780,9780,9780,9780,0
20230728,152300,4016629850,9780,9780,9780,9780,0
20230728,152200,4016629850,9780,9780,9780,9780,0
20230728,152100,4016629850,9780,9780,9780,9780,0
20230728,152000,4016629850,9780,9780,9780,9780,0
20230728,151900,4016629850,9780,9780,9790,9780,1948
20230728,151800,3997574140,9790,9780,9790,9780,274
20230728,151700,3994893010,9790,9770,9790,9770,2061
20230728,151600,3974739210,9780,9780,9780,9780,1041
20230728,151500,3964558230,9780,9780,9790,9780,356
20230728,151400,3961076270,9780,9780,9780,9780,69
20230728,151300,3960401450,9770,9780,9790,9770,2018
20230728,151200,3940676920,9780,9770,9780,9770,334
20230728,151100,3937410730,9780,9770,9780,9770,939
20230728,151000,3928233600,9770,9770,9770,9760,588
20230728,150900,3922490910,9770,9770,9770,9770,115
20230728,150800,3921367360,9770,9770,9780,9770,1013
20230728,150700,3911470330,9780,9780,9780,9780,2
20230728,150600,3911450770,9780,9770,9780,9770,985
20230728,150500,3901819310,9770,9770,9780,9770,606
20230728,150400,3895898680,9770,9770,9770,9770,162
20230728,150300,3894315940,9770,9770,9780,9770,206
20230728,150200,3892303280,9770,9770,9770,9770,2
20230728,150100,3892283740,9780,9780,9780,9780,14
20230728,150000,3892146820,9780,9770,9780,9770,174
20230728,145900,3890445120,9760,9760,9760,9760,1133
20230728,145800,3879387040,9760,9770,9770,9760,209
20230728,145700,3877346200,9760,9760,9770,9750,1089
20230728,145600,3866720410,9770,9770,9770,9770,1541
20230728,145500,3851664840,9780,9780,9780,9780,750
20230728,145400,3844329840,9780,9770,9780,9770,228
20230728,145300,3842101780,9770,9770,9770,9770,200
20230728,145200,3840147780,9770,9770,9770,9770,359
20230728,145100,3836640350,9770,9770,9770,9770,1
20230728,145000,3836630580,9760,9770,9770,9760,356
20230728,144900,3833154520,9770,9770,9770,9770,1
20230728,144800,3833144750,9770,9770,9770,9770,605
20230728,144700,3827233900,9770,9780,9780,9770,399
20230728,144600,3823335170,9780,9780,9780,9780,2095
20230728,144500,3802846070,9780,9740,9780,9740,140
20230728,144400,3801480450,9760,9750,9760,9740,1011
20230728,144300,3791633080,9760,9740,9760,9740,570
20230728,144200,3786081260,9760,9750,9760,9740,51
20230728,144100,3785584490,9740,9740,9740,9740,1071
20230728,144000,3775152950,9720,9740,9740,9720,805
20230728,143900,3767325190,9730,9750,9750,9730,3447
20230728,143800,3733772410,9740,9750,9750,9740,6500
20230728,143700,3670457270,9760,9770,9770,9760,1057
20230728,143600,3660134190,9780,9760,9780,9760,166
20230728,143500,3658513710,9760,9790,9790,9760,1042
20230728,143400,3648326520,9780,9750,9780,9750,2225
20230728,143300,3626579820,9750,9740,9750,9740,834
20230728,143200,3618454370,9740,9740,9740,9740,939
20230728,143100,3609308510,9740,9740,9740,9740,302
20230728,143000,3606367030,9740,9730,9740,9730,102
20230728,142900,3605374550,9730,9730,9730,9730,1356
20230728,142800,3592180670,9730,9750,9750,9730,797
20230728,142700,3584425830,9720,9720,9720,9720,0
20230728,142600,3584425830,9720,9720,9720,9720,0
20230728,142500,3584425830,9720,9740,9740,9720,199
20230728,142400,3582489570,9720,9740,9740,9720,1428
20230728,142300,3568598320,9730,9730,9740,9730,621
20230728,142200,3562555980,9740,9740,9740,9740,223
20230728,142100,3560383960,9740,9740,9740,9740,434
20230728,142000,3556156800,9730,9730,9730,9720,1019
20230728,141900,3546245630,9730,9730,9730,9730,42
20230728,141800,3545836970,9720,9720,9720,9720,1330
20230728,141700,3532909370,9720,9720,9720,9720,319
20230728,141600,3529808690,9720,9740,9740,9720,1002
20230728,141500,3520064540,9740,9740,9740,9740,156
20230728,141400,3518545100,9740,9740,9740,9740,20
20230728,141300,3518350300,9740,9730,9740,9730,811
20230728,141200,3510456160,9740,9750,9750,9740,3294
20230728,141100,3478372010,9750,9740,9750,9740,444
20230728,141000,3474043820,9750,9750,9750,9750,103
20230728,140900,3473039570,9750,9750,9750,9740,211
20230728,140800,3470984320,9750,9760,9760,9750,461
20230728,140700,3466488070,9760,9760,9760,9750,117
20230728,140600,3465346300,9750,9760,9760,9750,106
20230728,140500,3464312020,9760,9750,9760,9750,38
20230728,140400,3463941150,9750,9770,9770,9750,199
20230728,140300,3461998700,9780,9770,9780,9770,242
20230728,140200,3459633940,9760,9770,9770,9760,199
20230728,140100,3457690200,9770,9770,9770,9770,610
20230728,140000,3451730500,9760,9760,9760,9760,141
20230728,135900,3450354340,9760,9750,9760,9750,1147
20230728,135800,3439171070,9760,9750,9760,9750,47
20230728,135700,3438712770,9750,9780,9780,9750,3506
20230728,135600,3404487490,9780,9780,9800,9780,2513
20230728,135500,3379899710,9770,9800,9800,9770,2321
20230728,135400,3357208390,9790,9790,9790,9790,928
20230728,135300,3348123270,9800,9800,9800,9800,1
20230728,135200,3348113470,9800,9800,9800,9800,47
20230728,135100,3347652870,9800,9800,9800,9800,8
20230728,135000,3347574470,9800,9800,9800,9800,511
20230728,134900,3342566670,9800,9810,9810,9800,188
20230728,134800,3340723750,9810,9800,9810,9800,8833
20230728,134700,3254072830,9790,9790,9790,9790,0
20230728,134600,3254072830,9790,9790,9790,9790,703
20230728,134500,3247190460,9790,9790,9800,9780,715
20230728,134400,3240190230,9790,9790,9790,9790,30
20230728,134300,3239896530,9770,9770,9770,9760,366
20230728,134200,3236321270,9760,9760,9760,9760,225
20230728,134100,3234125270,9760,9770,9770,9760,2068
20230728,134000,3213938290,9770,9780,9780,9770,139
20230728,133900,3212580140,9780,9770,9780,9770,912
20230728,133800,3203669740,9770,9770,9780,9770,1398
20230728,133700,3189998120,9770,9770,9780,9770,568
20230728,133600,3184447710,9770,9780,9780,9770,1051
20230728,133500,3174173180,9780,9780,9780,9770,713
20230728,133400,3167200540,9780,9780,9780,9780,429
20230728,133300,3163004920,9780,9780,9780,9750,963
20230728,133200,3153601190,9780,9770,9780,9770,1099
20230728,133100,3142863930,9770,9770,9770,9770,1
20230728,133000,3142854160,9750,9750,9750,9750,620
20230728,132900,3136809160,9750,9750,9750,9750,1234
20230728,132800,3124777660,9740,9740,9740,9740,908
20230728,132700,3115933740,9740,9740,9740,9740,181
20230728,132600,3114170800,9740,9740,9740,9740,117
20230728,132500,3113031220,9740,9750,9750,9740,1072
20230728,132400,3102589930,9730,9750,9750,9730,7700
20230728,132300,3027646620,9750,9760,9760,9720,3784
20230728,132200,2990763410,9770,9760,9770,9760,541
20230728,132100,2985478230,9750,9740,9750,9740,3357
20230728,132000,2952747680,9740,9750,9750,9740,2468
20230728,131900,2928707980,9750,9780,9780,9750,962
20230728,131800,2919327030,9780,9800,9800,9780,533
20230728,131700,2914108080,9800,9800,9800,9800,1
20230728,131600,2914098280,9800,9800,9800,9800,54
20230728,131500,2913569080,9780,9780,9780,9780,2
20230728,131400,2913549520,9800,9800,9800,9800,500
20230728,131300,2908649520,9790,9790,9790,9790,788
20230728,131200,2900935000,9790,9790,9790,9790,12
20230728,131100,2900817520,9790,9810,9810,9790,2000
20230728,131000,2881237110,9860,9770,9870,9770,3679
20230728,130900,2845038640,9750,9750,9750,9740,2521
20230728,130800,2820459880,9750,9740,9750,9740,1540
20230728,130700,2805451880,9750,9760,9760,9750,464
20230728,130600,2800926680,9750,9760,9760,9750,1305
20230728,130500,2788191040,9760,9770,9770,9760,87
20230728,130400,2787341260,9770,9790,9790,9760,5181
20230728,130300,2736704950,9800,9810,9810,9790,1994
20230728,130200,2717174720,9810,9810,9810,9800,24
20230728,130100,2716939300,9810,9810,9810,9800,3221
20230728,130000,2685372890,9810,9810,9820,9810,1263
20230728,125900,2672982850,9810,9840,9840,9810,3228
20230728,125800,2641279700,9840,9860,9860,9840,993
20230728,125700,2631504460,9870,9880,9880,9870,152
20230728,125600,2630003720,9880,9880,9880,9880,8
20230728,125500,2629924680,9880,9880,9880,9880,21
20230728,125400,2629717200,9880,9880,9880,9880,7
20230728,125300,2629648040,9880,9880,9890,9880,819
20230728,125200,2621550430,9880,9880,9880,9880,95
20230728,125100,2620611830,9880,9880,9880,9880,15
20230728,125000,2620463630,9880,9870,9880,9870,520
20230728,124900,2615326230,9870,9880,9880,9870,1436
20230728,124800,2601148950,9890,9900,9900,9890,156
20230728,124700,2599605060,9890,9890,9890,9890,101
20230728,124600,2598606170,9880,9880,9880,9880,356
20230728,124500,2595088890,9900,9900,9900,9880,1474
20230728,124400,2580498370,9880,9900,9900,9880,147
20230728,124300,2579044590,9900,9890,9900,9880,1038
20230728,124200,2568783430,9890,9910,9910,9890,552
20230728,124100,2563320150,9910,9910,9910,9910,708
20230728,124000,2556303870,9900,9890,9900,9890,3397
20230728,123900,2522673660,9890,9890,9900,9890,656
20230728,123800,2516179680,9890,9900,9900,9890,111
20230728,123700,2515080880,9900,9900,9900,9900,269
20230728,123600,2512417780,9900,9900,9900,9900,256
20230728,123500,2509883380,9900,9910,9910,9900,492
20230728,123400,2505009560,9910,9910,9910,9910,231
20230728,123300,2502720350,9910,9910,9910,9900,128
20230728,123200,2501452120,9900,9900,9910,9900,455
20230728,123100,2496943750,9900,9900,9900,9900,155
20230728,123000,2495409250,9900,9880,9900,9880,584
20230728,122900,2489632420,9880,9890,9890,9880,2844
20230728,122800,2461531260,9890,9900,9910,9890,333
20230728,122700,2458235290,9900,9910,9910,9900,529
20230728,122600,2452993160,9910,9910,9920,9910,384
20230728,122500,2449187520,9910,9880,9910,9880,9134
20230728,122400,2358818710,9860,9870,9870,9860,1909
20230728,122300,2339979880,9870,9870,9870,9870,211
20230728,122200,2337897310,9870,9860,9870,9860,1855
20230728,122100,2319599380,9850,9840,9850,9840,1762
20230728,122000,2302245500,9840,9840,9840,9840,450
20230728,121900,2297817500,9840,9850,9850,9840,569
20230728,121800,2292212950,9840,9840,9840,9840,1439
20230728,121700,2278053190,9840,9840,9840,9840,22
20230728,121600,2277836710,9840,9840,9840,9830,649
20230728,121500,2271451050,9840,9840,9840,9840,277
20230728,121400,2268725370,9840,9830,9840,9830,786
20230728,121300,2260992400,9830,9830,9830,9830,3
20230728,121200,2260962910,9830,9830,9830,9830,0
20230728,121100,2260962910,9830,9830,9840,9830,1207
20230728,121000,2249088100,9830,9830,9830,9830,708
20230728,120900,2242128460,9830,9820,9830,9820,25
20230728,120800,2241882860,9820,9820,9820,9820,36
20230728,120700,2241529340,9820,9820,9820,9820,5
20230728,120600,2241480240,9820,9810,9820,9810,10727
20230728,120500,2136234360,9800,9790,9800,9790,1649
20230728,120400,2120075160,9790,9790,9790,9790,100
20230728,120300,2119096160,9790,9790,9790,9790,133
20230728,120200,2117794090,9790,9780,9790,9780,1160
20230728,120100,2106448790,9780,9790,9790,9780,191
20230728,120000,2104579610,9780,9780,9790,9780,138
20230728,115900,2103229600,9780,9780,9780,9780,125
20230728,115800,2102007100,9780,9790,9790,9780,338
20230728,115700,2098701430,9790,9800,9800,9790,103
20230728,115600,2097693040,9800,9800,9800,9800,406
20230728,115500,2093714240,9800,9800,9800,9800,200
20230728,115400,2091754240,9800,9800,9800,9800,5
20230728,115300,2091705240,9800,9800,9800,9800,10
20230728,115200,2091607240,9800,9800,9800,9800,153
20230728,115100,2090107840,9800,9800,9800,9800,111
20230728,115000,2089020040,9800,9800,9800,9800,0
20230728,114900,2089020040,9800,9800,9800,9800,212
20230728,114800,2086942440,9800,9800,9800,9800,226
20230728,114700,2084727640,9800,9800,9800,9800,304
20230728,114600,2081748440,9800,9800,9800,9800,33
20230728,114500,2081425040,9790,9790,9790,9790,15
20230728,114400,2081278190,9790,9800,9800,9790,251
20230728,114300,2078820600,9800,9800,9800,9800,0
20230728,114200,2078820600,9800,9800,9800,9800,316
20230728,114100,2075723800,9790,9800,9800,9790,136
20230728,114000,2074392060,9800,9810,9810,9800,379
20230728,113900,2070677740,9800,9800,9800,9800,0
20230728,113800,2070677740,9800,9790,9800,9790,2849
20230728,113700,2042767100,9780,9780,9780,9780,11
20230728,113600,2042659520,9780,9780,9780,9780,10
20230728,113500,2042561720,9780,9780,9790,9780,951
20230728,113400,2033255050,9780,9780,9780,9780,188
20230728,113300,2031416410,9770,9760,9770,9760,737
20230728,113200,2024221050,9750,9750,9750,9750,3
20230728,113100,2024191800,9750,9750,9750,9750,14
20230728,113000,2024055300,9750,9750,9750,9750,438
20230728,112900,2019784800,9760,9760,9760,9760,242
20230728,112800,2017422880,9760,9760,9760,9760,58
20230728,112700,2016856800,9760,9760,9760,9760,58
20230728,112600,2016290720,9760,9760,9760,9760,70
20230728,112500,2015607520,9760,9760,9760,9760,130
20230728,112400,2014338720,9760,9750,9760,9750,1203
20230728,112300,2002597460,9750,9750,9760,9750,576
20230728,112200,1996981450,9750,9750,9750,9740,1089
20230728,112100,1986365590,9760,9760,9760,9760,65
20230728,112000,1985731190,9760,9760,9760,9750,47
20230728,111900,1985272590,9750,9740,9750,9740,2062
20230728,111800,1965184000,9740,9700,9740,9700,5166
20230728,111700,1914981000,9700,9700,9700,9700,272
20230728,111600,1912342600,9700,9700,9700,9700,5
20230728,111500,1912294100,9710,9720,9720,9710,29
20230728,111400,1912012310,9720,9720,9720,9720,58
20230728,111300,1911448550,9720,9700,9720,9700,4140
20230728,111200,1871254900,9700,9710,9710,9690,733
20230728,111100,1864145640,9700,9700,9700,9700,115
20230728,111000,1863030140,9710,9710,9710,9710,50
20230728,110900,1862544640,9710,9680,9710,9680,141
20230728,110800,1861179730,9700,9680,9700,9680,255
20230728,110700,1858710330,9680,9680,9680,9680,1147
20230728,110600,1847607370,9680,9680,9680,9670,984
20230728,110500,1838091570,9670,9680,9690,9670,625
20230728,110400,1832043420,9680,9690,9690,9680,1372
20230728,110300,1818762220,9690,9710,9710,9690,466
20230728,110200,1814242890,9700,9700,9700,9700,1868
20230728,110100,1796123290,9690,9690,9690,9690,0
20230728,110000,1796123290,9690,9690,9690,9690,5
20230728,105900,1796074840,9700,9680,9700,9680,32
20230728,105800,1795764640,9680,9680,9690,9680,256
20230728,105700,1793284360,9680,9680,9680,9680,76
20230728,105600,1792548680,9680,9680,9680,9670,1268
20230728,105500,1780284060,9680,9680,9680,9670,328
20230728,105400,1777110440,9680,9680,9680,9680,578
20230728,105300,1771515400,9700,9670,9700,9660,1162
20230728,105200,1760288020,9670,9700,9700,9670,414
20230728,105100,1756283670,9700,9690,9700,9680,1500
20230728,105000,1741755040,9680,9680,9680,9680,0
20230728,104900,1741755040,9680,9670,9680,9670,310
20230728,104800,1738757050,9670,9660,9680,9660,648
20230728,104700,1732493210,9660,9670,9670,9640,406
20230728,104600,1728571340,9640,9650,9680,9640,2479
20230728,104500,1704671810,9640,9650,9660,9640,528
20230728,104400,1699574390,9660,9640,9660,9630,3793
20230728,104300,1663012880,9650,9690,9690,9640,941
20230728,104200,1653914650,9700,9700,9700,9700,1100
20230728,104100,1643244650,9700,9690,9700,9670,1124
20230728,104000,1632372490,9670,9660,9670,9660,2065
20230728,103900,1612418890,9660,9660,9660,9660,0
20230728,103800,1612418890,9660,9660,9660,9660,656
20230728,103700,1606081930,9660,9660,9660,9660,39
20230728,103600,1605705190,9660,9700,9700,9590,11034
20230728,103500,1499192530,9700,9710,9710,9700,1980
20230728,103400,1479986290,9710,9700,9710,9700,1175
20230728,103300,1468587200,9710,9700,9710,9700,2111
20230728,103200,1448105460,9710,9710,9710,9710,1010
20230728,103100,1438298360,9710,9710,9710,9710,881
20230728,103000,1429743850,9720,9730,9730,9700,1052
20230728,102900,1419535510,9730,9700,9730,9700,3
20230728,102800,1419506380,9690,9700,9710,9690,1017
20230728,102700,1409645060,9700,9710,9720,9700,1384
20230728,102600,1396218210,9710,9720,9720,9700,2351
20230728,102500,1373400300,9710,9710,9720,9710,98
20230728,102400,1372448420,9720,9740,9740,9700,9036
20230728,102300,1284682170,9740,9740,9740,9730,14
20230728,102200,1284545840,9740,9750,9760,9740,2426
20230728,102100,1260902660,9760,9760,9760,9760,10
20230728,102000,1260805060,9750,9750,9750,9750,116
20230728,101900,1259674060,9750,9780,9780,9750,266
20230728,101800,1257076960,9750,9750,9750,9740,223
20230728,101700,1254903210,9740,9750,9750,9740,53
20230728,101600,1254386470,9750,9750,9750,9750,379
20230728,101500,1250691220,9740,9760,9760,9740,5420
20230728,101400,1197875810,9760,9760,9780,9760,263
20230728,101300,1195307830,9760,9760,9760,9760,33
20230728,101200,1194985750,9760,9750,9770,9750,949
20230728,101100,1185729680,9750,9760,9760,9750,775
20230728,101000,1178170910,9770,9770,9770,9770,6
20230728,100900,1178112290,9780,9770,9780,9760,52
20230728,100800,1177604110,9770,9790,9790,9770,2672
20230728,100700,1151483330,9790,9800,9800,9790,290
20230728,100600,1148642830,9800,9790,9800,9780,1555
20230728,100500,1133424080,9790,9790,9790,9790,323
20230728,100400,1130261910,9790,9790,9790,9790,320
20230728,100300,1127129110,9800,9800,9800,9790,489
20230728,100200,1122339600,9800,9800,9800,9800,206
20230728,100100,1120320800,9800,9790,9810,9790,890
20230728,100000,1111600330,9780,9780,9780,9780,15
20230728,095900,1111453630,9780,9800,9800,9780,587
20230728,095800,1105708150,9800,9810,9810,9800,1800
20230728,095700,1088065990,9820,9820,9820,9820,44
20230728,095600,1087633910,9820,9790,9820,9790,960
20230728,095500,1078224790,9790,9770,9790,9770,1134
20230728,095400,1067135300,9750,9760,9760,9750,477
20230728,095300,1062482840,9770,9770,9770,9760,1210
20230728,095200,1050669450,9770,9770,9770,9770,87
20230728,095100,1049819460,9790,9790,9790,9780,399
20230728,095000,1045914660,9810,9810,9810,9800,1209
20230728,094900,1034063300,9810,9840,9850,9810,1772
20230728,094800,1016646730,9840,9780,9840,9780,2707
20230728,094700,990099150,9780,9780,9780,9780,208
20230728,094600,988064910,9780,9800,9800,9780,1262
20230728,094500,975714070,9790,9780,9790,9780,381
20230728,094400,971984180,9780,9750,9780,9750,1939
20230728,094300,953040640,9760,9760,9760,9760,190
20230728,094200,951186240,9750,9780,9780,9750,2101
20230728,094100,930696000,9760,9760,9760,9760,80
20230728,094000,929915200,9760,9770,9770,9760,2670
20230728,093900,903855380,9770,9780,9780,9770,100
20230728,093800,902878330,9770,9760,9800,9760,601
20230728,093700,897004450,9760,9790,9790,9760,1633
20230728,093600,881055980,9790,9760,9790,9760,710
20230728,093500,874111990,9770,9780,9780,9770,1687
20230728,093400,857627350,9780,9790,9790,9780,160
20230728,093300,856062040,9800,9810,9810,9790,210
20230728,093200,854005790,9810,9810,9810,9790,1098
20230728,093100,843244100,9830,9810,9830,9810,723
20230728,093000,836150030,9810,9820,9820,9810,290
20230728,092900,833303080,9830,9840,9840,9830,581
20230728,092800,827586240,9840,9810,9840,9810,82
20230728,092700,826781520,9810,9800,9810,9770,1297
20230728,092600,814066210,9810,9860,9860,9800,2693
20230728,092500,787632140,9860,9870,9870,9850,1526
20230728,092400,772576410,9870,9850,9870,9840,2351
20230728,092300,749421020,9850,9850,9850,9850,60
20230728,092200,748830020,9820,9800,9840,9800,2658
20230728,092100,722740910,9800,9770,9800,9760,2444
20230728,092000,698863690,9770,9750,9780,9750,1169
20230728,091900,687446000,9750,9770,9770,9750,1093
20230728,091800,676771330,9770,9770,9780,9770,827
20230728,091700,668687750,9780,9800,9800,9780,221
20230728,091600,666524380,9800,9810,9820,9800,3589
20230728,091500,631345020,9800,9820,9830,9800,377
20230728,091400,627644710,9820,9840,9850,9810,1645
20230728,091300,611475160,9840,9830,9840,9830,919
20230728,091200,602438450,9830,9800,9840,9800,10450
20230728,091100,499813670,9800,9810,9830,9780,4565
20230728,091000,455058400,9830,9810,9830,9810,2625
20230728,090900,429280640,9800,9840,9840,9800,2471
20230728,090800,405031280,9850,9870,9890,9850,3594
20230728,090700,369537770,9880,9770,9880,9770,4330
20230728,090600,326903230,9790,9740,9790,9740,2603
20230728,090500,301525790,9740,9740,9750,9740,1650
20230728,090400,285446900,9740,9770,9780,9740,4011
20230728,090300,246350110,9790,9820,9820,9780,3489
20230728,090200,212156370,9820,9870,9900,9820,7274
20230728,090100,140393670,9870,9830,9890,9830,3621
20230728,090000,104648590,9830,9770,9850,9760,10424