stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,203500,19699609510,6630,6630,6630,6630,45136
20230728,203400,19699609510,6630,6630,6630,6630,0
20230728,203300,19699609510,6630,6630,6630,6630,0
20230728,203200,19699609510,6630,6630,6630,6630,0
20230728,203100,19699609510,6630,6630,6630,6630,0
20230728,203000,19699609510,6630,6630,6630,6630,0
20230728,202900,19699609510,6630,6630,6630,6630,0
20230728,202800,19699609510,6630,6630,6630,6630,0
20230728,202700,19699609510,6630,6630,6630,6630,0
20230728,202600,19699609510,6630,6630,6630,6630,0
20230728,202500,19699609510,6630,6630,6630,6630,0
20230728,202400,19699609510,6630,6630,6630,6630,0
20230728,202300,19699609510,6630,6630,6630,6630,0
20230728,202200,19699609510,6630,6630,6630,6630,0
20230728,202100,19699609510,6630,6630,6630,6630,0
20230728,202000,19699609510,6630,6630,6630,6630,0
20230728,201900,19699609510,6630,6630,6630,6630,0
20230728,201800,19699609510,6630,6630,6630,6630,0
20230728,201700,19699609510,6630,6630,6630,6630,0
20230728,201600,19699609510,6630,6630,6630,6630,0
20230728,201500,19699609510,6630,6630,6630,6630,0
20230728,201400,19699609510,6630,6630,6630,6630,0
20230728,201300,19699609510,6630,6630,6630,6630,0
20230728,201200,19699609510,6630,6630,6630,6630,0
20230728,201100,19699609510,6630,6630,6630,6630,0
20230728,201000,19699609510,6630,6630,6630,6630,0
20230728,200900,19699609510,6630,6630,6630,6630,0
20230728,200800,19699609510,6630,6630,6630,6630,0
20230728,200700,19699609510,6630,6630,6630,6630,0
20230728,200600,19699609510,6630,6630,6630,6630,0
20230728,200500,19699609510,6630,6630,6630,6630,45136
20230728,200400,19699609510,6630,6630,6630,6630,0
20230728,200300,19699609510,6630,6630,6630,6630,0
20230728,200200,19699609510,6630,6630,6630,6630,0
20230728,200100,19699609510,6630,6630,6630,6630,0
20230728,200000,19699609510,6630,6630,6630,6630,0
20230728,195900,19699609510,6630,6630,6630,6630,0
20230728,195800,19699609510,6630,6630,6630,6630,0
20230728,195700,19699609510,6630,6630,6630,6630,0
20230728,195600,19699609510,6630,6630,6630,6630,0
20230728,195500,19699609510,6630,6630,6630,6630,0
20230728,195400,19699609510,6630,6630,6630,6630,0
20230728,195300,19699609510,6630,6630,6630,6630,0
20230728,195200,19699609510,6630,6630,6630,6630,0
20230728,195100,19699609510,6630,6630,6630,6630,0
20230728,195000,19699609510,6630,6630,6630,6630,0
20230728,194900,19699609510,6630,6630,6630,6630,0
20230728,194800,19699609510,6630,6630,6630,6630,0
20230728,194700,19699609510,6630,6630,6630,6630,0
20230728,194600,19699609510,6630,6630,6630,6630,0
20230728,194500,19699609510,6630,6630,6630,6630,0
20230728,194400,19699609510,6630,6630,6630,6630,0
20230728,194300,19699609510,6630,6630,6630,6630,0
20230728,194200,19699609510,6630,6630,6630,6630,0
20230728,194100,19699609510,6630,6630,6630,6630,0
20230728,194000,19699609510,6630,6630,6630,6630,0
20230728,193900,19699609510,6630,6630,6630,6630,0
20230728,193800,19699609510,6630,6630,6630,6630,0
20230728,193700,19699609510,6630,6630,6630,6630,0
20230728,193600,19699609510,6630,6630,6630,6630,0
20230728,193500,19699609510,6630,6630,6630,6630,45136
20230728,193400,19699609510,6630,6630,6630,6630,0
20230728,193300,19699609510,6630,6630,6630,6630,0
20230728,193200,19699609510,6630,6630,6630,6630,0
20230728,193100,19699609510,6630,6630,6630,6630,0
20230728,193000,19699609510,6630,6630,6630,6630,0
20230728,192900,19699609510,6630,6630,6630,6630,0
20230728,192800,19699609510,6630,6630,6630,6630,0
20230728,192700,19699609510,6630,6630,6630,6630,0
20230728,192600,19699609510,6630,6630,6630,6630,0
20230728,192500,19699609510,6630,6630,6630,6630,0
20230728,192400,19699609510,6630,6630,6630,6630,0
20230728,192300,19699609510,6630,6630,6630,6630,0
20230728,192200,19699609510,6630,6630,6630,6630,0
20230728,192100,19699609510,6630,6630,6630,6630,0
20230728,192000,19699609510,6630,6630,6630,6630,0
20230728,191900,19699609510,6630,6630,6630,6630,0
20230728,191800,19699609510,6630,6630,6630,6630,0
20230728,191700,19699609510,6630,6630,6630,6630,0
20230728,191600,19699609510,6630,6630,6630,6630,0
20230728,191500,19699609510,6630,6630,6630,6630,0
20230728,191400,19699609510,6630,6630,6630,6630,0
20230728,191300,19699609510,6630,6630,6630,6630,0
20230728,191200,19699609510,6630,6630,6630,6630,0
20230728,191100,19699609510,6630,6630,6630,6630,0
20230728,191000,19699609510,6630,6630,6630,6630,0
20230728,190900,19699609510,6630,6630,6630,6630,0
20230728,190800,19699609510,6630,6630,6630,6630,0
20230728,190700,19699609510,6630,6630,6630,6630,0
20230728,190600,19699609510,6630,6630,6630,6630,0
20230728,190500,19699609510,6630,6630,6630,6630,45136
20230728,190400,19699609510,6630,6630,6630,6630,0
20230728,190300,19699609510,6630,6630,6630,6630,0
20230728,190200,19699609510,6630,6630,6630,6630,0
20230728,190100,19699609510,6630,6630,6630,6630,0
20230728,190000,19699609510,6630,6630,6630,6630,0
20230728,185900,19699609510,6630,6630,6630,6630,0
20230728,185800,19699609510,6630,6630,6630,6630,0
20230728,185700,19699609510,6630,6630,6630,6630,0
20230728,185600,19699609510,6630,6630,6630,6630,0
20230728,185500,19699609510,6630,6630,6630,6630,0
20230728,185400,19699609510,6630,6630,6630,6630,0
20230728,185300,19699609510,6630,6630,6630,6630,0
20230728,185200,19699609510,6630,6630,6630,6630,0
20230728,185100,19699609510,6630,6630,6630,6630,0
20230728,185000,19699609510,6630,6630,6630,6630,0
20230728,184900,19699609510,6630,6630,6630,6630,0
20230728,184800,19699609510,6630,6630,6630,6630,0
20230728,184700,19699609510,6630,6630,6630,6630,0
20230728,184600,19699609510,6630,6630,6630,6630,0
20230728,184500,19699609510,6630,6630,6630,6630,0
20230728,184400,19699609510,6630,6630,6630,6630,0
20230728,184300,19699609510,6630,6630,6630,6630,0
20230728,184200,19699609510,6630,6630,6630,6630,0
20230728,184100,19699609510,6630,6630,6630,6630,0
20230728,184000,19699609510,6630,6630,6630,6630,0
20230728,183900,19699609510,6630,6630,6630,6630,0
20230728,183800,19699609510,6630,6630,6630,6630,0
20230728,183700,19699609510,6630,6630,6630,6630,0
20230728,183600,19699609510,6630,6630,6630,6630,0
20230728,183500,19699609510,6630,6630,6630,6630,45136
20230728,183400,19699609510,6630,6630,6630,6630,0
20230728,183300,19699609510,6630,6630,6630,6630,0
20230728,183200,19699609510,6630,6630,6630,6630,0
20230728,183100,19699609510,6630,6630,6630,6630,0
20230728,183000,19699609510,6630,6630,6630,6630,0
20230728,182900,19699609510,6630,6630,6630,6630,0
20230728,182800,19699609510,6630,6630,6630,6630,0
20230728,182700,19699609510,6630,6630,6630,6630,0
20230728,182600,19699609510,6630,6630,6630,6630,0
20230728,182500,19699609510,6630,6630,6630,6630,0
20230728,182400,19699609510,6630,6630,6630,6630,0
20230728,182300,19699609510,6630,6630,6630,6630,0
20230728,182200,19699609510,6630,6630,6630,6630,0
20230728,182100,19699609510,6630,6630,6630,6630,0
20230728,182000,19699609510,6630,6630,6630,6630,0
20230728,181900,19699609510,6630,6630,6630,6630,0
20230728,181800,19699609510,6630,6630,6630,6630,0
20230728,181700,19699609510,6630,6630,6630,6630,0
20230728,181600,19699609510,6630,6630,6630,6630,0
20230728,181500,19699609510,6630,6630,6630,6630,0
20230728,181400,19699609510,6630,6630,6630,6630,0
20230728,181300,19699609510,6630,6630,6630,6630,0
20230728,181200,19699609510,6630,6630,6630,6630,0
20230728,181100,19699609510,6630,6630,6630,6630,0
20230728,181000,19699609510,6630,6630,6630,6630,0
20230728,180900,19699609510,6630,6630,6630,6630,0
20230728,180800,19699609510,6630,6630,6630,6630,0
20230728,180700,19699609510,6630,6630,6630,6630,0
20230728,180600,19699609510,6630,6630,6630,6630,0
20230728,180500,19699609510,6630,6630,6630,6630,45136
20230728,180400,19699609510,6630,6630,6630,6630,0
20230728,180300,19699609510,6630,6630,6630,6630,0
20230728,180200,19699609510,6630,6630,6630,6630,0
20230728,180100,19699609510,6630,6630,6630,6630,0
20230728,180000,19699609510,6630,6630,6630,6630,0
20230728,175900,19699609510,6630,6630,6630,6630,0
20230728,175800,19699609510,6630,6630,6630,6630,0
20230728,175700,19699609510,6630,6630,6630,6630,0
20230728,175600,19699609510,6630,6630,6630,6630,0
20230728,175500,19699609510,6630,6630,6630,6630,0
20230728,175400,19699609510,6630,6630,6630,6630,0
20230728,175300,19699609510,6630,6630,6630,6630,0
20230728,175200,19699609510,6630,6630,6630,6630,0
20230728,175100,19699609510,6630,6630,6630,6630,0
20230728,175000,19699609510,6630,6630,6630,6630,0
20230728,174900,19699609510,6630,6630,6630,6630,0
20230728,174800,19699609510,6630,6630,6630,6630,0
20230728,174700,19699609510,6630,6630,6630,6630,0
20230728,174600,19699609510,6630,6630,6630,6630,0
20230728,174500,19699609510,6630,6630,6630,6630,0
20230728,174400,19699609510,6630,6630,6630,6630,0
20230728,174300,19699609510,6630,6630,6630,6630,0
20230728,174200,19699609510,6630,6630,6630,6630,0
20230728,174100,19699609510,6630,6630,6630,6630,0
20230728,174000,19699609510,6630,6630,6630,6630,0
20230728,173900,19699609510,6630,6630,6630,6630,0
20230728,173800,19699609510,6630,6630,6630,6630,0
20230728,173700,19699609510,6630,6630,6630,6630,0
20230728,173600,19699609510,6630,6630,6630,6630,0
20230728,173500,19699609510,6630,6630,6630,6630,45136
20230728,173400,19699609510,6630,6630,6630,6630,0
20230728,173300,19699609510,6630,6630,6630,6630,0
20230728,173200,19699609510,6630,6630,6630,6630,0
20230728,173100,19699609510,6630,6630,6630,6630,0
20230728,173000,19699609510,6630,6630,6630,6630,0
20230728,172900,19699609510,6630,6630,6630,6630,0
20230728,172800,19699609510,6630,6630,6630,6630,0
20230728,172700,19699609510,6630,6630,6630,6630,0
20230728,172600,19699609510,6630,6630,6630,6630,0
20230728,172500,19699609510,6630,6630,6630,6630,0
20230728,172400,19699609510,6630,6630,6630,6630,0
20230728,172300,19699609510,6630,6630,6630,6630,0
20230728,172200,19699609510,6630,6630,6630,6630,0
20230728,172100,19699609510,6630,6630,6630,6630,0
20230728,172000,19699609510,6630,6630,6630,6630,0
20230728,171900,19699609510,6630,6630,6630,6630,0
20230728,171800,19699609510,6630,6630,6630,6630,0
20230728,171700,19699609510,6630,6630,6630,6630,0
20230728,171600,19699609510,6630,6630,6630,6630,0
20230728,171500,19699609510,6630,6630,6630,6630,0
20230728,171400,19699609510,6630,6630,6630,6630,0
20230728,171300,19699609510,6630,6630,6630,6630,0
20230728,171200,19699609510,6630,6630,6630,6630,0
20230728,171100,19699609510,6630,6630,6630,6630,0
20230728,171000,19699609510,6630,6630,6630,6630,0
20230728,170900,19699609510,6630,6630,6630,6630,0
20230728,170800,19699609510,6630,6630,6630,6630,0
20230728,170700,19699609510,6630,6630,6630,6630,0
20230728,170600,19699609510,6630,6630,6630,6630,0
20230728,170500,19699609510,6630,6630,6630,6630,45136
20230728,170400,19699609510,6630,6630,6630,6630,0
20230728,170300,19699609510,6630,6630,6630,6630,0
20230728,170200,19699609510,6630,6630,6630,6630,0
20230728,170100,19699609510,6630,6630,6630,6630,0
20230728,170000,19699609510,6630,6630,6630,6630,0
20230728,165900,19699609510,6630,6630,6630,6630,0
20230728,165800,19699609510,6630,6630,6630,6630,0
20230728,165700,19699609510,6630,6630,6630,6630,0
20230728,165600,19699609510,6630,6630,6630,6630,0
20230728,165500,19699609510,6630,6630,6630,6630,0
20230728,165400,19699609510,6630,6630,6630,6630,0
20230728,165300,19699609510,6630,6630,6630,6630,0
20230728,165200,19699609510,6630,6630,6630,6630,0
20230728,165100,19699609510,6630,6630,6630,6630,0
20230728,165000,19699609510,6630,6630,6630,6630,0
20230728,164900,19699609510,6630,6630,6630,6630,0
20230728,164800,19699609510,6630,6630,6630,6630,0
20230728,164700,19699609510,6630,6630,6630,6630,0
20230728,164600,19699609510,6630,6630,6630,6630,0
20230728,164500,19699609510,6630,6630,6630,6630,0
20230728,164400,19699609510,6630,6630,6630,6630,0
20230728,164300,19699609510,6630,6630,6630,6630,0
20230728,164200,19699609510,6630,6630,6630,6630,0
20230728,164100,19699609510,6630,6630,6630,6630,0
20230728,164000,19699609510,6630,6630,6630,6630,0
20230728,163900,19699609510,6630,6630,6630,6630,0
20230728,163800,19699609510,6630,6630,6630,6630,0
20230728,163700,19699609510,6630,6630,6630,6630,0
20230728,163600,19699609510,6630,6630,6630,6630,0
20230728,163500,19699609510,6630,6630,6630,6630,45136
20230728,163400,19699609510,6630,6630,6630,6630,0
20230728,163300,19699609510,6630,6630,6630,6630,0
20230728,163200,19699609510,6630,6630,6630,6630,0
20230728,163100,19699609510,6630,6630,6630,6630,0
20230728,163000,19699609510,6630,6630,6630,6630,0
20230728,162900,19699609510,6630,6630,6630,6630,0
20230728,162800,19699609510,6630,6630,6630,6630,0
20230728,162700,19699609510,6630,6630,6630,6630,0
20230728,162600,19699609510,6630,6630,6630,6630,0
20230728,162500,19699609510,6630,6630,6630,6630,0
20230728,162400,19699609510,6630,6630,6630,6630,0
20230728,162300,19699609510,6630,6630,6630,6630,0
20230728,162200,19699609510,6630,6630,6630,6630,0
20230728,162100,19699609510,6630,6630,6630,6630,0
20230728,162000,19699609510,6630,6630,6630,6630,0
20230728,161900,19699609510,6630,6630,6630,6630,0
20230728,161800,19699609510,6630,6630,6630,6630,0
20230728,161700,19699609510,6630,6630,6630,6630,0
20230728,161600,19699609510,6630,6630,6630,6630,0
20230728,161500,19699609510,6630,6630,6630,6630,0
20230728,161400,19699609510,6630,6630,6630,6630,0
20230728,161300,19699609510,6630,6630,6630,6630,0
20230728,161200,19699609510,6630,6630,6630,6630,0
20230728,161100,19699609510,6630,6630,6630,6630,0
20230728,161000,19699609510,6630,6630,6630,6630,0
20230728,160900,19699609510,6630,6630,6630,6630,0
20230728,160800,19699609510,6630,6630,6630,6630,0
20230728,160700,19699609510,6630,6630,6630,6630,0
20230728,160600,19699609510,6630,6630,6630,6630,0
20230728,160500,19699609510,6630,6630,6630,6630,45136
20230728,160400,19699609510,6630,6630,6630,6630,0
20230728,160300,19699609510,6630,6630,6630,6630,0
20230728,160200,19699609510,6630,6630,6630,6630,0
20230728,160100,19699609510,6630,6630,6630,6630,0
20230728,160000,19699609510,6630,6630,6630,6630,0
20230728,155900,19699609510,6630,6630,6630,6630,0
20230728,155800,19699609510,6630,6630,6630,6630,0
20230728,155700,19699609510,6630,6630,6630,6630,0
20230728,155600,19699609510,6630,6630,6630,6630,0
20230728,155500,19699609510,6630,6630,6630,6630,0
20230728,155400,19699609510,6630,6630,6630,6630,0
20230728,155300,19699609510,6630,6630,6630,6630,0
20230728,155200,19699609510,6630,6630,6630,6630,0
20230728,155100,19699609510,6630,6630,6630,6630,0
20230728,155000,19699609510,6630,6630,6630,6630,0
20230728,154900,19699609510,6630,6630,6630,6630,0
20230728,154800,19699609510,6630,6630,6630,6630,0
20230728,154700,19699609510,6630,6630,6630,6630,0
20230728,154600,19699609510,6630,6630,6630,6630,0
20230728,154500,19699609510,6630,6630,6630,6630,0
20230728,154400,19699609510,6630,6630,6630,6630,0
20230728,154300,19699609510,6630,6630,6630,6630,0
20230728,154200,19699609510,6630,6630,6630,6630,0
20230728,154100,19699609510,6630,6630,6630,6630,0
20230728,154000,19699609510,6630,6630,6630,6630,0
20230728,153900,19699609510,6630,6630,6630,6630,0
20230728,153800,19699609510,6630,6630,6630,6630,0
20230728,153700,19699609510,6630,6630,6630,6630,0
20230728,153600,19699609510,6630,6630,6630,6630,0
20230728,153500,19699609510,6630,6630,6630,6630,45136
20230728,153400,19699609510,6630,6630,6630,6630,0
20230728,153300,19699609510,6630,6630,6630,6630,0
20230728,153200,19699609510,6630,6630,6630,6630,0
20230728,153100,19699609510,6630,6630,6630,6630,0
20230728,153000,19699609510,6630,6630,6630,6630,45136
20230728,152900,19400357830,6660,6660,6660,6660,0
20230728,152800,19400357830,6660,6660,6660,6660,0
20230728,152700,19400357830,6660,6660,6660,6660,0
20230728,152600,19400357830,6660,6660,6660,6660,0
20230728,152500,19400357830,6660,6660,6660,6660,0
20230728,152400,19400357830,6660,6660,6660,6660,0
20230728,152300,19400357830,6660,6660,6660,6660,0
20230728,152200,19400357830,6660,6660,6660,6660,0
20230728,152100,19400357830,6660,6660,6660,6660,0
20230728,152000,19400357830,6660,6660,6660,6660,0
20230728,151900,19400357830,6660,6650,6690,6650,6800
20230728,151800,19354980580,6650,6650,6660,6640,5748
20230728,151700,19316754280,6660,6640,6660,6620,8603
20230728,151600,19259645010,6640,6660,6670,6630,18535
20230728,151500,19136510020,6670,6660,6670,6660,4212
20230728,151400,19108451910,6670,6670,6680,6660,5066
20230728,151300,19074647960,6670,6690,6700,6670,10986
20230728,151200,19001268260,6690,6690,6700,6690,2111
20230728,151100,18987144670,6690,6700,6720,6690,5927
20230728,151000,18947410560,6710,6670,6740,6660,30945
20230728,150900,18739622150,6670,6670,6670,6660,6478
20230728,150800,18696445600,6670,6680,6690,6660,6008
20230728,150700,18656358780,6680,6680,6700,6680,1279
20230728,150600,18647810520,6670,6700,6700,6670,6799
20230728,150500,18602395200,6700,6670,6710,6660,15526
20230728,150400,18498762590,6670,6710,6710,6670,4005
20230728,150300,18472007060,6720,6690,6720,6660,19161
20230728,150200,18343853460,6680,6690,6710,6680,11290
20230728,150100,18268326500,6700,6700,6720,6690,7824
20230728,150000,18215927390,6700,6690,6730,6680,6125
20230728,145900,18174874620,6690,6720,6730,6690,14057
20230728,145800,18080682780,6720,6710,6740,6700,3922
20230728,145700,18054325750,6710,6730,6730,6690,13453
20230728,145600,17964138740,6720,6720,6740,6700,16315
20230728,145500,17854648350,6720,6740,6750,6710,9644
20230728,145400,17789707910,6740,6720,6760,6700,24956
20230728,145300,17622129800,6720,6700,6760,6680,15554
20230728,145200,17517764870,6690,6740,6750,6680,58462
20230728,145100,17126135440,6750,6780,6780,6710,23658
20230728,145000,16966953670,6780,6770,6790,6720,26935
20230728,144900,16785185270,6770,6810,6830,6720,57254
20230728,144800,16397561930,6810,6890,6910,6780,84010
20230728,144700,15823063380,6900,6850,6940,6810,76497
20230728,144600,15296707480,6860,6830,6930,6800,145324
20230728,144500,14296421340,6830,6760,6860,6740,93197
20230728,144400,13660758910,6730,6810,6820,6710,63041
20230728,144300,13235497890,6820,6830,6860,6720,94325
20230728,144200,12596045490,6830,6890,6890,6770,144553
20230728,144100,11608862370,6870,6760,6950,6710,196363
20230728,144000,10268137030,6780,6780,6780,6780,0
20230728,143900,10268137030,6780,6560,6780,6560,83744
20230728,143800,9705340930,6560,6560,6560,6550,720
20230728,143700,9700617780,6550,6560,6560,6550,994
20230728,143600,9694098870,6560,6550,6570,6550,470
20230728,143500,9691016660,6550,6550,6550,6540,588
20230728,143400,9687166450,6550,6560,6560,6550,563
20230728,143300,9683474160,6560,6540,6560,6540,483
20230728,143200,9680309540,6530,6540,6550,6530,1821
20230728,143100,9668401880,6550,6540,6550,6540,129
20230728,143000,9667557940,6540,6550,6550,6540,4228
20230728,142900,9639878490,6550,6560,6570,6540,1122
20230728,142800,9632530120,6550,6540,6560,6540,1297
20230728,142700,9624028030,6540,6530,6560,6530,3646
20230728,142600,9600164840,6530,6560,6560,6530,7621
20230728,142500,9550295760,6560,6560,6570,6550,922
20230728,142400,9544249990,6570,6570,6570,6570,513
20230728,142300,9540879580,6590,6570,6590,6570,481
20230728,142200,9537718250,6590,6560,6590,6550,4549
20230728,142100,9507878620,6560,6550,6570,6540,4483
20230728,142000,9478530270,6550,6570,6590,6550,12260
20230728,141900,9398049200,6570,6580,6580,6560,1254
20230728,141800,9389813320,6580,6560,6580,6560,1417
20230728,141700,9380510960,6550,6570,6580,6550,11206
20230728,141600,9307062960,6570,6580,6580,6570,2134
20230728,141500,9293041770,6570,6580,6600,6570,3323
20230728,141400,9271181610,6580,6580,6590,6580,345
20230728,141300,9268910540,6590,6600,6600,6580,2266
20230728,141200,9253980330,6590,6590,6600,6590,377
20230728,141100,9251495590,6590,6600,6600,6590,590
20230728,141000,9247606270,6590,6600,6600,6590,38
20230728,140900,9247355540,6600,6600,6630,6600,2452
20230728,140800,9231172310,6600,6610,6610,6600,5794
20230728,140700,9192921290,6610,6620,6630,6610,2915
20230728,140600,9173633200,6630,6660,6660,6630,10624
20230728,140500,9103068700,6650,6650,6670,6650,7992
20230728,140400,9049836750,6660,6630,6660,6630,3904
20230728,140300,9023895350,6640,6620,6640,6620,1679
20230728,140200,9012753750,6640,6660,6660,6620,8119
20230728,140100,8958867870,6650,6650,6660,6640,3332
20230728,140000,8936703920,6640,6640,6650,6630,3328
20230728,135900,8914602360,6630,6620,6640,6610,1421
20230728,135800,8905184850,6610,6630,6650,6610,1799
20230728,135700,8893271760,6610,6610,6630,6600,2297
20230728,135600,8878093560,6610,6620,6620,6600,5880
20230728,135500,8839211750,6620,6670,6670,6620,6798
20230728,135400,8794156420,6650,6660,6670,6630,7038
20230728,135300,8747315470,6640,6660,6670,6630,10722
20230728,135200,8675921190,6640,6640,6670,6630,10602
20230728,135100,8605333090,6630,6660,6660,6620,9054
20230728,135000,8545226180,6650,6640,6670,6630,4291
20230728,134900,8516681000,6630,6620,6640,6620,1424
20230728,134800,8507251000,6620,6630,6640,6620,1762
20230728,134700,8495574540,6640,6640,6650,6630,9909
20230728,134600,8429768120,6640,6640,6640,6630,2830
20230728,134500,8410999810,6660,6620,6680,6620,8776
20230728,134400,8352553520,6620,6600,6620,6590,1312
20230728,134300,8343876530,6600,6600,6600,6590,428
20230728,134200,8341052980,6600,6600,6610,6590,408
20230728,134100,8338360210,6610,6590,6610,6590,1401
20230728,134000,8329124420,6590,6590,6600,6590,471
20230728,133900,8326020490,6600,6600,6600,6590,3452
20230728,133800,8303271440,6600,6590,6600,6590,1066
20230728,133700,8296236040,6600,6610,6610,6580,1597
20230728,133600,8285709690,6620,6610,6620,6590,2452
20230728,133500,8269525740,6610,6610,6630,6590,4511
20230728,133400,8239715460,6610,6620,6630,6600,3513
20230728,133300,8216511310,6630,6640,6640,6600,1898
20230728,133200,8203955680,6630,6640,6660,6630,2117
20230728,133100,8189885280,6650,6650,6660,6640,1459
20230728,133000,8180185750,6660,6660,6670,6640,3867
20230728,132900,8154453020,6660,6620,6660,6620,4564
20230728,132800,8124107220,6620,6630,6630,6600,683
20230728,132700,8119589580,6630,6620,6630,6590,581
20230728,132600,8115746010,6600,6590,6630,6590,2832
20230728,132500,8097029540,6610,6610,6620,6590,13991
20230728,132400,8004746190,6610,6610,6620,6590,12497
20230728,132300,7922216240,6610,6620,6640,6610,6550
20230728,132200,7878877850,6620,6640,6650,6610,8100
20230728,132100,7825204540,6650,6690,6700,6640,15618
20230728,132000,7721065800,6680,6680,6700,6670,8858
20230728,131900,7661862170,6660,6680,6700,6660,11995
20230728,131800,7581801640,6680,6650,6710,6640,20834
20230728,131700,7442645090,6650,6630,6650,6630,413
20230728,131600,7439900700,6630,6650,6650,6620,2024
20230728,131500,7426479750,6630,6630,6640,6620,3329
20230728,131400,7404408020,6640,6660,6660,6630,2943
20230728,131300,7384857400,6660,6670,6680,6660,5459
20230728,131200,7348434000,6680,6660,6680,6660,5028
20230728,131100,7314902660,6650,6640,6650,6630,2626
20230728,131000,7297446530,6640,6610,6650,6610,1679
20230728,130900,7286304440,6610,6640,6640,6610,2919
20230728,130800,7266968590,6640,6610,6640,6610,6042
20230728,130700,7226934240,6620,6630,6640,6610,4326
20230728,130600,7198282350,6630,6600,6640,6600,12200
20230728,130500,7117481120,6600,6620,6640,6600,6420
20230728,130400,7075016100,6630,6610,6640,6610,2902
20230728,130300,7055798740,6610,6650,6650,6600,14154
20230728,130200,6961985090,6650,6650,6670,6630,6113
20230728,130100,6921336820,6640,6690,6690,6640,21288
20230728,130000,6779175420,6690,6630,6690,6590,31753
20230728,125900,6568772090,6630,6660,6680,6630,13176
20230728,125800,6481072110,6660,6690,6730,6660,19103
20230728,125700,6353330910,6700,6750,6760,6680,32516
20230728,125600,6134766790,6750,6740,6760,6690,59097
20230728,125500,5737523560,6740,6690,6750,6680,59188
20230728,125400,5339227250,6690,6640,6740,6630,71271
20230728,125300,4861829400,6640,6730,6730,6630,54760
20230728,125200,4496863400,6720,6570,6740,6570,81021
20230728,125100,3957036640,6580,6540,6580,6530,21219
20230728,125000,3817977400,6530,6510,6530,6500,3362
20230728,124900,3796077970,6510,6510,6520,6510,1631
20230728,124800,3785455610,6510,6510,6520,6510,345
20230728,124700,3783207740,6510,6500,6510,6500,327
20230728,124600,3781079540,6490,6500,6500,6490,233
20230728,124500,3779565370,6490,6500,6500,6490,419
20230728,124400,3776845120,6500,6500,6500,6490,4837
20230728,124300,3745404820,6500,6500,6520,6500,923
20230728,124200,3739396290,6510,6530,6540,6510,5422
20230728,124100,3704023410,6540,6540,6550,6530,2871
20230728,124000,3685235790,6540,6520,6550,6520,2470
20230728,123900,3669088490,6530,6540,6540,6520,862
20230728,123800,3663457110,6540,6550,6550,6520,6267
20230728,123700,3622451620,6550,6530,6550,6530,5458
20230728,123600,3586750650,6530,6520,6530,6520,1608
20230728,123500,3576251050,6530,6520,6530,6510,2992
20230728,123400,3556728870,6530,6530,6530,6520,4281
20230728,123300,3528796790,6530,6530,6550,6520,7017
20230728,123200,3482934260,6520,6530,6540,6520,4951
20230728,123100,3450580640,6530,6510,6540,6500,12217
20230728,123000,3370958240,6500,6500,6500,6490,5849
20230728,122900,3332940150,6500,6470,6500,6470,17781
20230728,122800,3217746090,6470,6460,6470,6460,209
20230728,122700,3216394910,6460,6460,6460,6460,818
20230728,122600,3211110630,6460,6470,6470,6460,531
20230728,122500,3207679470,6460,6450,6470,6450,2223
20230728,122400,3193338690,6450,6460,6460,6450,383
20230728,122300,3190864520,6470,6470,6470,6470,2203
20230728,122200,3176611110,6470,6460,6480,6460,3593
20230728,122100,3153364200,6450,6450,6450,6450,30
20230728,122000,3153170700,6450,6450,6460,6450,454
20230728,121900,3150242380,6450,6450,6450,6450,359
20230728,121800,3147926830,6460,6460,6470,6460,1473
20230728,121700,3138409650,6460,6470,6470,6460,209
20230728,121600,3137057510,6470,6470,6470,6470,2
20230728,121500,3137044570,6460,6460,6460,6460,6
20230728,121400,3137005810,6470,6460,6470,6460,101
20230728,121300,3136353340,6460,6470,6470,6460,21
20230728,121200,3136217670,6460,6480,6480,6460,1476
20230728,121100,3126669930,6480,6470,6480,6470,682
20230728,121000,3122255130,6470,6470,6470,6460,543
20230728,120900,3118746980,6470,6460,6470,6460,431
20230728,120800,3115958460,6470,6460,6470,6460,1228
20230728,120700,3108014300,6470,6470,6470,6470,1209
20230728,120600,3100192070,6470,6460,6470,6460,3928
20230728,120500,3074804990,6450,6450,6450,6450,50
20230728,120400,3074482490,6450,6460,6460,6450,2824
20230728,120300,3056267050,6460,6460,6460,6460,65
20230728,120200,3055847150,6460,6460,6460,6460,131
20230728,120100,3055000890,6460,6440,6460,6440,44
20230728,120000,3054716690,6450,6450,6450,6450,251
20230728,115900,3053097740,6460,6460,6460,6460,0
20230728,115800,3053097740,6460,6460,6460,6460,1
20230728,115700,3053091280,6460,6440,6460,6440,685
20230728,115600,3048679860,6440,6440,6440,6430,119
20230728,115500,3047913530,6430,6440,6440,6430,110
20230728,115400,3047206220,6430,6450,6460,6430,775
20230728,115300,3042219950,6430,6460,6460,6430,243
20230728,115200,3040656220,6460,6430,6460,6420,101
20230728,115100,3040005280,6420,6420,6460,6420,81
20230728,115000,3039483640,6420,6430,6430,6420,432
20230728,114900,3036709080,6450,6450,6450,6440,1687
20230728,114800,3025828050,6460,6470,6470,6460,4124
20230728,114700,2999185990,6470,6460,6470,6460,4
20230728,114600,2999160140,6470,6470,6480,6470,1846
20230728,114500,2987212510,6470,6470,6470,6470,1254
20230728,114400,2979099130,6470,6450,6470,6450,1037
20230728,114300,2972390160,6460,6470,6480,6450,1073
20230728,114200,2965447900,6470,6460,6470,6460,3034
20230728,114100,2945827040,6460,6460,6460,6450,2504
20230728,114000,2929672200,6460,6460,6460,6450,3135
20230728,113900,2909421740,6460,6460,6470,6460,518
20230728,113800,2906075380,6460,6470,6470,6450,4052
20230728,113700,2879918910,6460,6430,6470,6430,3544
20230728,113600,2857041450,6440,6430,6440,6430,2702
20230728,113500,2839650590,6430,6420,6430,6410,170
20230728,113400,2838559240,6420,6420,6420,6420,83
20230728,113300,2838026380,6420,6420,6420,6420,345
20230728,113200,2835811480,6420,6420,6420,6420,200
20230728,113100,2834527480,6400,6400,6410,6400,824
20230728,113000,2829250270,6410,6410,6420,6410,1300
20230728,112900,2820909460,6410,6410,6410,6410,378
20230728,112800,2818486480,6410,6410,6410,6410,1
20230728,112700,2818480070,6410,6420,6420,6410,110
20230728,112600,2817774870,6420,6430,6430,6410,154
20230728,112500,2816786340,6430,6430,6430,6430,130
20230728,112400,2815950440,6430,6420,6430,6410,1027
20230728,112300,2809367080,6420,6430,6430,6420,96
20230728,112200,2808749850,6430,6430,6430,6430,552
20230728,112100,2805200490,6400,6410,6430,6400,705
20230728,112000,2800676520,6410,6410,6410,6410,24
20230728,111900,2800522680,6410,6410,6410,6410,156
20230728,111800,2799522720,6410,6390,6410,6390,314
20230728,111700,2797514120,6390,6400,6400,6390,3013
20230728,111600,2778256900,6400,6400,6400,6400,320
20230728,111500,2776208900,6410,6400,6410,6400,214
20230728,111400,2774839230,6400,6400,6400,6400,0
20230728,111300,2774839230,6400,6400,6400,6400,882
20230728,111200,2769194430,6400,6410,6410,6400,179
20230728,111100,2768048790,6410,6410,6410,6410,101
20230728,111000,2767401380,6410,6410,6410,6410,507
20230728,110900,2764151510,6410,6410,6410,6410,242
20230728,110800,2762600290,6430,6410,6430,6410,1046
20230728,110700,2755874650,6400,6430,6430,6400,181
20230728,110600,2754711450,6430,6390,6430,6390,919
20230728,110500,2748823930,6390,6380,6390,6380,2328
20230728,110400,2733971160,6380,6380,6380,6380,600
20230728,110300,2730143160,6380,6390,6390,6380,52
20230728,110200,2729811210,6390,6390,6390,6390,316
20230728,110100,2727791970,6390,6390,6390,6390,100
20230728,110000,2727152970,6390,6390,6390,6390,501
20230728,105900,2723951580,6390,6390,6390,6390,8
20230728,105800,2723900460,6390,6380,6400,6370,503
20230728,105700,2720694120,6370,6390,6400,6370,3961
20230728,105600,2695412830,6390,6400,6400,6390,2310
20230728,105500,2680638830,6410,6400,6430,6400,472
20230728,105400,2677616990,6400,6400,6400,6400,77
20230728,105300,2677124190,6400,6400,6400,6400,181
20230728,105200,2675965790,6400,6400,6400,6390,827
20230728,105100,2670676650,6390,6410,6410,6390,964
20230728,105000,2664506790,6400,6420,6420,6400,1814
20230728,104900,2652873610,6420,6420,6420,6420,43
20230728,104800,2652597550,6420,6410,6420,6410,774
20230728,104700,2647628910,6400,6410,6410,6400,222
20230728,104600,2646205990,6410,6400,6410,6400,135
20230728,104500,2645341740,6410,6420,6420,6410,361
20230728,104400,2643027230,6410,6420,6420,6410,2218
20230728,104300,2628808740,6420,6420,6420,6410,29
20230728,104200,2628622740,6410,6420,6420,6410,82
20230728,104100,2628096920,6410,6410,6410,6410,117
20230728,104000,2627346950,6430,6410,6430,6410,963
20230728,103900,2621174060,6430,6410,6430,6400,5940
20230728,103800,2583079630,6420,6430,6430,6420,1494
20230728,103700,2573482350,6430,6430,6430,6430,11
20230728,103600,2573411620,6440,6440,6440,6440,12
20230728,103500,2573334340,6420,6430,6430,6420,886
20230728,103400,2567643740,6430,6440,6450,6430,446
20230728,103300,2564773010,6430,6410,6430,6410,2220
20230728,103200,2550518410,6400,6420,6420,6400,7323
20230728,103100,2503581780,6410,6430,6450,6410,438
20230728,103000,2500762740,6420,6430,6430,6420,945
20230728,102900,2494689160,6430,6430,6430,6430,489
20230728,102800,2491544890,6430,6420,6430,6410,272
20230728,102700,2489799560,6410,6420,6420,6410,1160
20230728,102600,2482361450,6410,6430,6440,6410,2126
20230728,102500,2468716240,6440,6440,6440,6440,4
20230728,102400,2468690480,6420,6440,6440,6420,1757
20230728,102300,2457400400,6440,6440,6440,6440,1225
20230728,102200,2449511400,6430,6470,6470,6430,3756
20230728,102100,2425280450,6460,6460,6470,6450,1102
20230728,102000,2418163840,6460,6450,6460,6440,360
20230728,101900,2415841570,6450,6440,6460,6440,212
20230728,101800,2414474130,6450,6470,6470,6440,1663
20230728,101700,2403756000,6470,6460,6470,6450,2764
20230728,101600,2385908640,6460,6460,6460,6450,1937
20230728,101500,2373398620,6450,6460,6460,6440,1277
20230728,101400,2365161920,6460,6460,6460,6450,1990
20230728,101300,2352307520,6470,6490,6490,6470,6325
20230728,101200,2311312810,6490,6470,6500,6470,8580
20230728,101100,2255674580,6460,6440,6470,6440,18863
20230728,101000,2133921310,6450,6450,6450,6440,659
20230728,100900,2129673990,6440,6450,6450,6440,1668
20230728,100800,2118916390,6450,6450,6450,6440,888
20230728,100700,2113189590,6440,6430,6450,6430,4445
20230728,100600,2084570790,6430,6440,6440,6430,1773
20230728,100500,2073163710,6440,6440,6440,6430,255
20230728,100400,2071522030,6440,6440,6450,6430,623
20230728,100300,2067509710,6450,6450,6460,6440,2150
20230728,100200,2053642060,6450,6450,6450,6450,1848
20230728,100100,2041722460,6450,6450,6450,6430,1384
20230728,100000,2032797120,6450,6440,6450,6440,3289
20230728,095900,2011597440,6440,6440,6450,6430,4804
20230728,095800,1980659660,6440,6450,6450,6430,3346
20230728,095700,1959080450,6450,6420,6450,6410,9629
20230728,095600,1897179800,6430,6420,6430,6420,3453
20230728,095500,1875011360,6420,6420,6420,6390,2540
20230728,095400,1858704620,6420,6380,6420,6360,7533
20230728,095300,1810544770,6370,6370,6380,6360,2464
20230728,095200,1794857820,6370,6380,6390,6370,2123
20230728,095100,1781314090,6390,6380,6390,6380,500
20230728,095000,1778123740,6390,6400,6400,6380,845
20230728,094900,1772727620,6390,6400,6400,6380,796
20230728,094800,1767642130,6400,6390,6400,6380,1263
20230728,094700,1759583720,6380,6400,6400,6380,638
20230728,094600,1755507920,6400,6410,6410,6380,1565
20230728,094500,1745516560,6400,6400,6400,6400,198
20230728,094400,1744249360,6400,6400,6420,6400,3949
20230728,094300,1718946270,6400,6390,6400,6380,1470
20230728,094200,1709548410,6380,6400,6400,6380,1226
20230728,094100,1701723480,6380,6390,6400,6380,1091
20230728,094000,1694754380,6400,6390,6400,6390,577
20230728,093900,1691064840,6400,6410,6420,6400,5039
20230728,093800,1658801630,6410,6400,6410,6400,1467
20230728,093700,1649411140,6400,6380,6400,6380,4457
20230728,093600,1620918750,6380,6380,6380,6360,3534
20230728,093500,1598395400,6390,6400,6400,6380,3704
20230728,093400,1574735510,6400,6410,6410,6400,1923
20230728,093300,1562423330,6410,6420,6420,6410,2736
20230728,093200,1544858710,6420,6410,6420,6390,4707
20230728,093100,1514696090,6380,6370,6400,6370,2867
20230728,093000,1496403100,6380,6410,6410,6380,5905
20230728,092900,1458713120,6390,6400,6410,6390,1991
20230728,092800,1445973530,6390,6400,6410,6390,6287
20230728,092700,1405717240,6390,6390,6400,6390,1686
20230728,092600,1394939690,6390,6400,6400,6380,4556
20230728,092500,1365819180,6400,6400,6410,6400,2283
20230728,092400,1351201490,6390,6450,6450,6390,16869
20230728,092300,1242918060,6450,6430,6460,6430,8318
20230728,092200,1189294090,6440,6420,6450,6410,11122
20230728,092100,1117680660,6420,6400,6430,6400,4773
20230728,092000,1087040990,6410,6410,6420,6400,5594
20230728,091900,1051183420,6410,6390,6410,6380,9988
20230728,091800,987279620,6390,6360,6390,6350,10277
20230728,091700,921888700,6360,6380,6390,6360,1648
20230728,091600,911379580,6380,6390,6400,6380,9868
20230728,091500,848330520,6390,6390,6400,6380,6401
20230728,091400,807434600,6380,6340,6390,6310,10798
20230728,091300,738643330,6350,6330,6350,6310,6361
20230728,091200,698352120,6310,6300,6340,6300,1457
20230728,091100,689135240,6290,6310,6330,6280,3990
20230728,091000,663985370,6330,6350,6350,6300,1648
20230728,090900,653578460,6310,6330,6360,6300,4769
20230728,090800,623410990,6330,6370,6380,6200,14858
20230728,090700,529517580,6370,6380,6390,6360,6122
20230728,090600,490448640,6380,6370,6400,6340,11126
20230728,090500,419523730,6360,6310,6360,6310,3501
20230728,090400,397305690,6300,6270,6340,6260,10751
20230728,090300,329553290,6260,6290,6320,6260,9967
20230728,090200,266824960,6280,6300,6310,6250,7078
20230728,090100,222381490,6320,6230,6400,6230,17617
20230728,090000,111154790,6230,6170,6230,6170,16010