stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184200,1420142830,6540,6540,6540,6540,2862
20230728,184100,1420142830,6540,6540,6540,6540,0
20230728,184000,1420142830,6540,6540,6540,6540,0
20230728,183900,1420142830,6540,6540,6540,6540,0
20230728,183800,1420142830,6540,6540,6540,6540,0
20230728,183700,1420142830,6540,6540,6540,6540,0
20230728,183600,1420142830,6540,6540,6540,6540,0
20230728,183500,1420142830,6540,6540,6540,6540,0
20230728,183400,1420142830,6540,6540,6540,6540,0
20230728,183300,1420142830,6540,6540,6540,6540,0
20230728,183200,1420142830,6540,6540,6540,6540,0
20230728,183100,1420142830,6540,6540,6540,6540,0
20230728,183000,1420142830,6540,6540,6540,6540,0
20230728,182900,1420142830,6540,6540,6540,6540,0
20230728,182800,1420142830,6540,6540,6540,6540,0
20230728,182700,1420142830,6540,6540,6540,6540,0
20230728,182600,1420142830,6540,6540,6540,6540,0
20230728,182500,1420142830,6540,6540,6540,6540,0
20230728,182400,1420142830,6540,6540,6540,6540,0
20230728,182300,1420142830,6540,6540,6540,6540,0
20230728,182200,1420142830,6540,6540,6540,6540,0
20230728,182100,1420142830,6540,6540,6540,6540,0
20230728,182000,1420142830,6540,6540,6540,6540,0
20230728,181900,1420142830,6540,6540,6540,6540,0
20230728,181800,1420142830,6540,6540,6540,6540,0
20230728,181700,1420142830,6540,6540,6540,6540,0
20230728,181600,1420142830,6540,6540,6540,6540,0
20230728,181500,1420142830,6540,6540,6540,6540,0
20230728,181400,1420142830,6540,6540,6540,6540,0
20230728,181300,1420142830,6540,6540,6540,6540,0
20230728,181200,1420142830,6540,6540,6540,6540,2862
20230728,181100,1420142830,6540,6540,6540,6540,0
20230728,181000,1420142830,6540,6540,6540,6540,0
20230728,180900,1420142830,6540,6540,6540,6540,0
20230728,180800,1420142830,6540,6540,6540,6540,0
20230728,180700,1420142830,6540,6540,6540,6540,0
20230728,180600,1420142830,6540,6540,6540,6540,0
20230728,180500,1420142830,6540,6540,6540,6540,0
20230728,180400,1420142830,6540,6540,6540,6540,0
20230728,180300,1420142830,6540,6540,6540,6540,0
20230728,180200,1420142830,6540,6540,6540,6540,0
20230728,180100,1420142830,6540,6540,6540,6540,0
20230728,180000,1420142830,6540,6540,6540,6540,0
20230728,175900,1420142830,6540,6540,6540,6540,0
20230728,175800,1420142830,6540,6540,6540,6540,0
20230728,175700,1420142830,6540,6540,6540,6540,0
20230728,175600,1420142830,6540,6540,6540,6540,0
20230728,175500,1420142830,6540,6540,6540,6540,0
20230728,175400,1420142830,6540,6540,6540,6540,0
20230728,175300,1420142830,6540,6540,6540,6540,0
20230728,175200,1420142830,6540,6540,6540,6540,0
20230728,175100,1420142830,6540,6540,6540,6540,0
20230728,175000,1420142830,6540,6540,6540,6540,0
20230728,174900,1420142830,6540,6540,6540,6540,0
20230728,174800,1420142830,6540,6540,6540,6540,0
20230728,174700,1420142830,6540,6540,6540,6540,0
20230728,174600,1420142830,6540,6540,6540,6540,0
20230728,174500,1420142830,6540,6540,6540,6540,0
20230728,174400,1420142830,6540,6540,6540,6540,0
20230728,174300,1420142830,6540,6540,6540,6540,0
20230728,174200,1420142830,6540,6540,6540,6540,2862
20230728,174100,1420142830,6540,6540,6540,6540,0
20230728,174000,1420142830,6540,6540,6540,6540,0
20230728,173900,1420142830,6540,6540,6540,6540,0
20230728,173800,1420142830,6540,6540,6540,6540,0
20230728,173700,1420142830,6540,6540,6540,6540,0
20230728,173600,1420142830,6540,6540,6540,6540,0
20230728,173500,1420142830,6540,6540,6540,6540,0
20230728,173400,1420142830,6540,6540,6540,6540,0
20230728,173300,1420142830,6540,6540,6540,6540,0
20230728,173200,1420142830,6540,6540,6540,6540,0
20230728,173100,1420142830,6540,6540,6540,6540,0
20230728,173000,1420142830,6540,6540,6540,6540,0
20230728,172900,1420142830,6540,6540,6540,6540,0
20230728,172800,1420142830,6540,6540,6540,6540,0
20230728,172700,1420142830,6540,6540,6540,6540,0
20230728,172600,1420142830,6540,6540,6540,6540,0
20230728,172500,1420142830,6540,6540,6540,6540,0
20230728,172400,1420142830,6540,6540,6540,6540,0
20230728,172300,1420142830,6540,6540,6540,6540,0
20230728,172200,1420142830,6540,6540,6540,6540,0
20230728,172100,1420142830,6540,6540,6540,6540,0
20230728,172000,1420142830,6540,6540,6540,6540,0
20230728,171900,1420142830,6540,6540,6540,6540,0
20230728,171800,1420142830,6540,6540,6540,6540,0
20230728,171700,1420142830,6540,6540,6540,6540,0
20230728,171600,1420142830,6540,6540,6540,6540,0
20230728,171500,1420142830,6540,6540,6540,6540,0
20230728,171400,1420142830,6540,6540,6540,6540,0
20230728,171300,1420142830,6540,6540,6540,6540,0
20230728,171200,1420142830,6540,6540,6540,6540,2862
20230728,171100,1420142830,6540,6540,6540,6540,0
20230728,171000,1420142830,6540,6540,6540,6540,0
20230728,170900,1420142830,6540,6540,6540,6540,0
20230728,170800,1420142830,6540,6540,6540,6540,0
20230728,170700,1420142830,6540,6540,6540,6540,0
20230728,170600,1420142830,6540,6540,6540,6540,0
20230728,170500,1420142830,6540,6540,6540,6540,0
20230728,170400,1420142830,6540,6540,6540,6540,0
20230728,170300,1420142830,6540,6540,6540,6540,0
20230728,170200,1420142830,6540,6540,6540,6540,0
20230728,170100,1420142830,6540,6540,6540,6540,0
20230728,170000,1420142830,6540,6540,6540,6540,0
20230728,165900,1420142830,6540,6540,6540,6540,0
20230728,165800,1420142830,6540,6540,6540,6540,0
20230728,165700,1420142830,6540,6540,6540,6540,0
20230728,165600,1420142830,6540,6540,6540,6540,0
20230728,165500,1420142830,6540,6540,6540,6540,0
20230728,165400,1420142830,6540,6540,6540,6540,0
20230728,165300,1420142830,6540,6540,6540,6540,0
20230728,165200,1420142830,6540,6540,6540,6540,0
20230728,165100,1420142830,6540,6540,6540,6540,0
20230728,165000,1420142830,6540,6540,6540,6540,0
20230728,164900,1420142830,6540,6540,6540,6540,0
20230728,164800,1420142830,6540,6540,6540,6540,0
20230728,164700,1420142830,6540,6540,6540,6540,0
20230728,164600,1420142830,6540,6540,6540,6540,0
20230728,164500,1420142830,6540,6540,6540,6540,0
20230728,164400,1420142830,6540,6540,6540,6540,0
20230728,164300,1420142830,6540,6540,6540,6540,0
20230728,164200,1420142830,6540,6540,6540,6540,2862
20230728,164100,1420142830,6540,6540,6540,6540,0
20230728,164000,1420142830,6540,6540,6540,6540,0
20230728,163900,1420142830,6540,6540,6540,6540,0
20230728,163800,1420142830,6540,6540,6540,6540,0
20230728,163700,1420142830,6540,6540,6540,6540,0
20230728,163600,1420142830,6540,6540,6540,6540,0
20230728,163500,1420142830,6540,6540,6540,6540,0
20230728,163400,1420142830,6540,6540,6540,6540,0
20230728,163300,1420142830,6540,6540,6540,6540,0
20230728,163200,1420142830,6540,6540,6540,6540,0
20230728,163100,1420142830,6540,6540,6540,6540,0
20230728,163000,1420142830,6540,6540,6540,6540,0
20230728,162900,1420142830,6540,6540,6540,6540,0
20230728,162800,1420142830,6540,6540,6540,6540,0
20230728,162700,1420142830,6540,6540,6540,6540,0
20230728,162600,1420142830,6540,6540,6540,6540,0
20230728,162500,1420142830,6540,6540,6540,6540,0
20230728,162400,1420142830,6540,6540,6540,6540,0
20230728,162300,1420142830,6540,6540,6540,6540,0
20230728,162200,1420142830,6540,6540,6540,6540,0
20230728,162100,1420142830,6540,6540,6540,6540,0
20230728,162000,1420142830,6540,6540,6540,6540,0
20230728,161900,1420142830,6540,6540,6540,6540,0
20230728,161800,1420142830,6540,6540,6540,6540,0
20230728,161700,1420142830,6540,6540,6540,6540,0
20230728,161600,1420142830,6540,6540,6540,6540,0
20230728,161500,1420142830,6540,6540,6540,6540,0
20230728,161400,1420142830,6540,6540,6540,6540,0
20230728,161300,1420142830,6540,6540,6540,6540,0
20230728,161200,1420142830,6540,6540,6540,6540,2862
20230728,161100,1420142830,6540,6540,6540,6540,0
20230728,161000,1420142830,6540,6540,6540,6540,0
20230728,160900,1420142830,6540,6540,6540,6540,0
20230728,160800,1420142830,6540,6540,6540,6540,0
20230728,160700,1420142830,6540,6540,6540,6540,0
20230728,160600,1420142830,6540,6540,6540,6540,0
20230728,160500,1420142830,6540,6540,6540,6540,0
20230728,160400,1420142830,6540,6540,6540,6540,0
20230728,160300,1420142830,6540,6540,6540,6540,0
20230728,160200,1420142830,6540,6540,6540,6540,0
20230728,160100,1420142830,6540,6540,6540,6540,0
20230728,160000,1420142830,6540,6540,6540,6540,0
20230728,155900,1420142830,6540,6540,6540,6540,0
20230728,155800,1420142830,6540,6540,6540,6540,0
20230728,155700,1420142830,6540,6540,6540,6540,0
20230728,155600,1420142830,6540,6540,6540,6540,0
20230728,155500,1420142830,6540,6540,6540,6540,0
20230728,155400,1420142830,6540,6540,6540,6540,0
20230728,155300,1420142830,6540,6540,6540,6540,0
20230728,155200,1420142830,6540,6540,6540,6540,0
20230728,155100,1420142830,6540,6540,6540,6540,0
20230728,155000,1420142830,6540,6540,6540,6540,0
20230728,154900,1420142830,6540,6540,6540,6540,0
20230728,154800,1420142830,6540,6540,6540,6540,0
20230728,154700,1420142830,6540,6540,6540,6540,0
20230728,154600,1420142830,6540,6540,6540,6540,0
20230728,154500,1420142830,6540,6540,6540,6540,0
20230728,154400,1420142830,6540,6540,6540,6540,0
20230728,154300,1420142830,6540,6540,6540,6540,0
20230728,154200,1420142830,6540,6540,6540,6540,2862
20230728,154100,1420142830,6540,6540,6540,6540,0
20230728,154000,1420142830,6540,6540,6540,6540,0
20230728,153900,1420142830,6540,6540,6540,6540,0
20230728,153800,1420142830,6540,6540,6540,6540,0
20230728,153700,1420142830,6540,6540,6540,6540,0
20230728,153600,1420142830,6540,6540,6540,6540,0
20230728,153500,1420142830,6540,6540,6540,6540,0
20230728,153400,1420142830,6540,6540,6540,6540,0
20230728,153300,1420142830,6540,6540,6540,6540,0
20230728,153200,1420142830,6540,6540,6540,6540,0
20230728,153100,1420142830,6540,6540,6540,6540,0
20230728,153000,1420142830,6540,6540,6540,6540,2862
20230728,152900,1401425350,6550,6550,6550,6550,0
20230728,152800,1401425350,6550,6550,6550,6550,0
20230728,152700,1401425350,6550,6550,6550,6550,0
20230728,152600,1401425350,6550,6550,6550,6550,0
20230728,152500,1401425350,6550,6550,6550,6550,0
20230728,152400,1401425350,6550,6550,6550,6550,0
20230728,152300,1401425350,6550,6550,6550,6550,0
20230728,152200,1401425350,6550,6550,6550,6550,0
20230728,152100,1401425350,6550,6550,6550,6550,0
20230728,152000,1401425350,6550,6550,6550,6550,0
20230728,151900,1401425350,6550,6570,6570,6510,512
20230728,151800,1398076820,6550,6560,6570,6550,551
20230728,151700,1394466060,6570,6560,6570,6560,20
20230728,151600,1394334790,6560,6560,6560,6550,237
20230728,151500,1392781070,6560,6550,6560,6550,3221
20230728,151400,1371681820,6560,6530,6560,6530,892
20230728,151300,1365845470,6530,6520,6530,6510,1074
20230728,151200,1358840650,6520,6520,6520,6500,435
20230728,151100,1356004930,6510,6500,6510,6500,722
20230728,151000,1351304950,6510,6490,6510,6490,781
20230728,150900,1346229630,6500,6500,6500,6490,1986
20230728,150800,1333337270,6490,6500,6500,6490,590
20230728,150700,1329505990,6500,6500,6500,6490,1268
20230728,150600,1321275510,6490,6510,6510,6490,710
20230728,150500,1316665250,6510,6500,6510,6490,743
20230728,150400,1311835810,6510,6500,6520,6500,2174
20230728,150300,1297694210,6500,6490,6500,6490,1286
20230728,150200,1289347780,6490,6500,6500,6480,1611
20230728,150100,1278893160,6490,6490,6500,6490,590
20230728,150000,1275060620,6490,6500,6500,6490,219
20230728,145900,1273639100,6490,6480,6500,6480,371
20230728,145800,1271232770,6500,6500,6500,6480,381
20230728,145700,1268762200,6500,6500,6500,6480,330
20230728,145600,1266621030,6500,6490,6500,6480,314
20230728,145500,1264582560,6500,6500,6500,6480,1169
20230728,145400,1256989760,6500,6490,6500,6490,273
20230728,145300,1255217830,6500,6500,6500,6490,424
20230728,145200,1252465060,6500,6490,6500,6490,251
20230728,145100,1250835230,6490,6500,6510,6490,984
20230728,145000,1244445950,6510,6510,6510,6500,411
20230728,144900,1241773010,6510,6490,6510,6490,413
20230728,144800,1239088070,6490,6500,6510,6490,2548
20230728,144700,1222527150,6500,6490,6500,6480,457
20230728,144600,1219561680,6490,6490,6500,6480,480
20230728,144500,1216448410,6500,6500,6500,6480,731
20230728,144400,1211700470,6500,6490,6500,6480,337
20230728,144300,1209514240,6480,6490,6500,6480,1174
20230728,144200,1201904690,6500,6490,6500,6480,413
20230728,144100,1199225580,6500,6500,6500,6490,197
20230728,144000,1197946780,6490,6500,6510,6490,2379
20230728,143900,1182495590,6500,6500,6500,6490,533
20230728,143800,1179035120,6500,6490,6500,6490,382
20230728,143700,1176555700,6500,6490,6500,6490,206
20230728,143600,1175218440,6500,6490,6500,6490,372
20230728,143500,1172803860,6500,6490,6500,6490,270
20230728,143400,1171051290,6500,6490,6500,6480,359
20230728,143300,1168723010,6490,6500,6500,6480,198
20230728,143200,1167438750,6500,6490,6510,6480,951
20230728,143100,1161262130,6500,6490,6500,6480,424
20230728,143000,1158511490,6490,6480,6490,6480,1463
20230728,142900,1149028910,6490,6490,6500,6480,705
20230728,142800,1144453900,6490,6490,6490,6490,658
20230728,142700,1140183480,6490,6490,6500,6490,581
20230728,142600,1136411720,6500,6480,6500,6480,1248
20230728,142500,1128307450,6490,6490,6500,6480,868
20230728,142400,1122674780,6480,6480,6490,6480,567
20230728,142300,1118999960,6480,6480,6500,6480,440
20230728,142200,1116145950,6480,6490,6500,6480,538
20230728,142100,1112654610,6490,6490,6490,6490,305
20230728,142000,1110675160,6490,6490,6490,6490,65
20230728,141900,1110253310,6490,6490,6490,6490,192
20230728,141800,1109007230,6490,6480,6490,6480,4183
20230728,141700,1081861250,6480,6480,6480,6480,230
20230728,141600,1080370850,6480,6480,6480,6480,163
20230728,141500,1079314610,6490,6480,6490,6480,54
20230728,141400,1078964590,6480,6490,6490,6480,2099
20230728,141300,1065343740,6490,6490,6500,6490,156
20230728,141200,1064330740,6500,6500,6500,6490,576
20230728,141100,1060586870,6490,6490,6500,6490,216
20230728,141000,1059184210,6490,6490,6500,6490,117
20230728,140900,1058424670,6500,6490,6500,6490,660
20230728,140800,1054137530,6510,6520,6520,6490,3267
20230728,140700,1032899300,6520,6510,6520,6510,333
20230728,140600,1030729770,6510,6500,6510,6500,310
20230728,140500,1028713300,6510,6500,6510,6500,303
20230728,140400,1026741540,6510,6510,6510,6500,334
20230728,140300,1024568760,6510,6500,6510,6500,352
20230728,140200,1022280560,6510,6510,6510,6500,205
20230728,140100,1020946770,6500,6500,6510,6500,189
20230728,140000,1019717890,6510,6510,6510,6500,166
20230728,135900,1018637900,6500,6510,6510,6500,148
20230728,135800,1017675800,6510,6500,6510,6500,260
20230728,135700,1015984650,6500,6510,6510,6500,129
20230728,135600,1015145640,6510,6520,6520,6500,532
20230728,135500,1011682970,6520,6510,6520,6510,91
20230728,135400,1011090550,6510,6500,6510,6500,268
20230728,135300,1009346900,6500,6500,6500,6500,103
20230728,135200,1008677400,6510,6500,6520,6500,3255
20230728,135100,987516740,6500,6510,6510,6500,165
20230728,135000,986442970,6520,6510,6520,6500,537
20230728,134900,982943050,6510,6510,6510,6500,284
20230728,134800,981095070,6510,6510,6520,6500,165
20230728,134700,980021650,6510,6500,6520,6500,370
20230728,134600,977614010,6500,6500,6510,6500,417
20230728,134500,974900440,6500,6500,6500,6500,43
20230728,134400,974620940,6500,6510,6520,6500,3750
20230728,134300,950211030,6510,6510,6510,6510,95
20230728,134200,949592580,6510,6520,6520,6510,486
20230728,134100,946424510,6520,6520,6520,6510,237
20230728,134000,944880130,6520,6510,6520,6510,220
20230728,133900,943446380,6520,6510,6520,6510,306
20230728,133800,941452470,6510,6510,6520,6510,126
20230728,133700,940632190,6510,6510,6510,6510,2203
20230728,133600,926290660,6520,6510,6520,6510,494
20230728,133500,923071390,6520,6520,6520,6510,194
20230728,133400,921807150,6510,6510,6530,6510,110
20230728,133300,921091000,6540,6510,6540,6510,401
20230728,133200,918472840,6520,6520,6530,6510,1377
20230728,133100,909491160,6530,6520,6530,6520,726
20230728,133000,904757580,6520,6510,6530,6510,125
20230728,132900,903942720,6510,6530,6530,6510,319
20230728,132800,901863970,6510,6520,6530,6510,2128
20230728,132700,887990500,6520,6510,6520,6510,197
20230728,132600,886706830,6510,6520,6530,6510,204
20230728,132500,885376840,6530,6540,6540,6510,2459
20230728,132400,869347500,6520,6530,6540,6520,333
20230728,132300,867173540,6530,6530,6530,6530,179
20230728,132200,866004670,6530,6530,6540,6530,2803
20230728,132100,847686650,6530,6520,6530,6520,1049
20230728,132000,840847110,6520,6520,6520,6520,59
20230728,131900,840462430,6530,6520,6530,6520,192
20230728,131800,839210580,6520,6520,6530,6520,109
20230728,131700,838499890,6530,6530,6540,6520,1982
20230728,131600,825559080,6540,6530,6540,6530,213
20230728,131500,824168150,6540,6530,6540,6530,97
20230728,131400,823534730,6530,6530,6530,6530,157
20230728,131300,822509520,6530,6530,6540,6530,171
20230728,131200,821392880,6540,6530,6540,6530,110
20230728,131100,820674080,6550,6540,6550,6530,184
20230728,131000,819471760,6540,6540,6540,6540,442
20230728,130900,816581080,6540,6540,6540,6540,302
20230728,130800,814606000,6540,6540,6550,6540,91
20230728,130700,814010850,6540,6550,6550,6540,100
20230728,130600,813356350,6550,6550,6550,6550,7
20230728,130500,813310500,6540,6540,6540,6540,499
20230728,130400,810047040,6540,6540,6540,6540,700
20230728,130300,805469040,6540,6540,6540,6540,3
20230728,130200,805449420,6540,6540,6540,6540,19
20230728,130100,805325160,6540,6540,6540,6540,80
20230728,130000,804801960,6540,6540,6540,6540,51
20230728,125900,804468420,6540,6540,6540,6540,268
20230728,125800,802715700,6550,6540,6550,6540,71
20230728,125700,802250790,6540,6540,6540,6540,95
20230728,125600,801629490,6550,6540,6550,6540,291
20230728,125500,799725760,6540,6540,6550,6540,62
20230728,125400,799320270,6550,6540,6550,6540,12
20230728,125300,799241780,6540,6530,6540,6530,294
20230728,125200,797320030,6530,6530,6530,6530,0
20230728,125100,797320030,6530,6520,6530,6520,478
20230728,125000,794198750,6520,6520,6520,6520,72
20230728,124900,793729310,6530,6520,6530,6520,88
20230728,124800,793155540,6520,6530,6530,6520,1059
20230728,124700,786240800,6530,6530,6530,6530,93
20230728,124600,785633510,6530,6540,6550,6530,591
20230728,124500,781768570,6550,6540,6550,6540,317
20230728,124400,779694860,6550,6540,6550,6540,285
20230728,124300,777830950,6540,6530,6540,6530,72
20230728,124200,777360490,6530,6560,6560,6530,1027
20230728,124100,770643660,6560,6560,6560,6550,131
20230728,124000,769784850,6550,6550,6560,6550,154
20230728,123900,768776130,6550,6550,6550,6550,19
20230728,123800,768651680,6550,6550,6550,6550,281
20230728,123700,766811130,6550,6550,6550,6550,21
20230728,123600,766673580,6550,6550,6550,6550,114
20230728,123500,765926880,6550,6550,6560,6550,102
20230728,123400,765258770,6550,6550,6550,6540,156
20230728,123300,764237070,6540,6540,6540,6540,121
20230728,123200,763445730,6560,6560,6560,6560,1
20230728,123100,763439170,6530,6560,6570,6530,540
20230728,123000,759906800,6560,6550,6560,6550,771
20230728,122900,754854530,6550,6550,6550,6550,0
20230728,122800,754854530,6550,6560,6560,6550,353
20230728,122700,752542170,6560,6560,6560,6560,0
20230728,122600,752542170,6560,6560,6560,6560,115
20230728,122500,751787770,6560,6560,6560,6560,0
20230728,122400,751787770,6560,6550,6560,6550,815
20230728,122300,746449430,6540,6540,6540,6540,455
20230728,122200,743473730,6540,6540,6540,6540,4
20230728,122100,743447570,6540,6540,6540,6540,1
20230728,122000,743441030,6530,6530,6530,6530,0
20230728,121900,743441030,6530,6530,6530,6530,1
20230728,121800,743434500,6530,6530,6530,6530,0
20230728,121700,743434500,6530,6540,6540,6530,961
20230728,121600,737158560,6540,6540,6540,6530,712
20230728,121500,732505600,6540,6540,6540,6540,45
20230728,121400,732211300,6540,6540,6540,6540,83
20230728,121300,731668480,6540,6550,6550,6540,365
20230728,121200,729278930,6540,6550,6550,6540,126
20230728,121100,728454160,6560,6540,6560,6540,987
20230728,121000,721990040,6540,6540,6550,6540,462
20230728,120900,718967870,6540,6540,6550,6540,59
20230728,120800,718582000,6540,6540,6540,6540,250
20230728,120700,716947000,6550,6550,6550,6530,55
20230728,120600,716586790,6550,6550,6550,6550,12
20230728,120500,716508190,6550,6550,6550,6550,0
20230728,120400,716508190,6550,6550,6550,6550,3
20230728,120300,716488540,6550,6530,6550,6530,716
20230728,120200,711806180,6540,6540,6540,6540,0
20230728,120100,711806180,6540,6540,6540,6540,982
20230728,120000,705383900,6550,6550,6550,6550,200
20230728,115900,704073900,6550,6550,6550,6550,80
20230728,115800,703549900,6550,6550,6550,6550,19
20230728,115700,703425450,6560,6560,6560,6560,0
20230728,115600,703425450,6560,6560,6560,6560,0
20230728,115500,703425450,6560,6540,6560,6540,61
20230728,115400,703026490,6560,6560,6560,6540,293
20230728,115300,701110190,6560,6550,6560,6550,320
20230728,115200,699012460,6550,6550,6550,6540,82
20230728,115100,698476150,6530,6540,6560,6530,57
20230728,115000,698103490,6560,6540,6560,6540,165
20230728,114900,697022310,6530,6550,6550,6520,1002
20230728,114800,690478390,6550,6550,6560,6540,204
20230728,114700,689143430,6550,6550,6550,6550,399
20230728,114600,686529980,6560,6560,6570,6560,218
20230728,114500,685099890,6580,6570,6580,6550,2364
20230728,114400,669573220,6580,6570,6580,6570,161
20230728,114300,668515190,6580,6570,6580,6570,48
20230728,114200,668199470,6580,6580,6580,6570,254
20230728,114100,666528280,6580,6580,6580,6580,88
20230728,114000,665949240,6580,6580,6580,6580,25
20230728,113900,665784740,6580,6580,6580,6580,36
20230728,113800,665547860,6580,6580,6580,6580,0
20230728,113700,665547860,6580,6580,6580,6580,83
20230728,113600,665001720,6580,6580,6580,6580,0
20230728,113500,665001720,6580,6580,6580,6580,72
20230728,113400,664527960,6580,6580,6580,6580,130
20230728,113300,663672560,6580,6580,6580,6580,166
20230728,113200,662580280,6580,6580,6580,6580,12
20230728,113100,662501320,6580,6580,6580,6580,2
20230728,113000,662488160,6590,6590,6590,6590,0
20230728,112900,662488160,6590,6590,6590,6590,8
20230728,112800,662435440,6590,6580,6590,6580,135
20230728,112700,661547130,6580,6580,6590,6580,169
20230728,112600,660434110,6580,6580,6580,6580,55
20230728,112500,660072210,6580,6580,6580,6580,20
20230728,112400,659940610,6580,6580,6580,6580,76
20230728,112300,659440530,6590,6580,6590,6580,2598
20230728,112200,642341080,6580,6580,6580,6580,330
20230728,112100,640169680,6580,6580,6580,6580,0
20230728,112000,640169680,6580,6570,6580,6560,248
20230728,111900,638540270,6580,6580,6580,6580,0
20230728,111800,638540270,6580,6550,6580,6550,51
20230728,111700,638206190,6550,6570,6570,6550,951
20230728,111600,631958880,6560,6560,6560,6560,564
20230728,111500,628259040,6560,6560,6560,6560,1
20230728,111400,628252480,6530,6530,6530,6530,38
20230728,111300,628004340,6530,6540,6560,6530,219
20230728,111200,626570440,6560,6530,6560,6530,46
20230728,111100,626270030,6530,6540,6540,6520,1394
20230728,111000,617159690,6550,6550,6550,6550,630
20230728,110900,613033190,6550,6550,6550,6550,2
20230728,110800,613020090,6550,6550,6550,6550,0
20230728,110700,613020090,6550,6550,6550,6550,23
20230728,110600,612869440,6550,6550,6550,6550,45
20230728,110500,612574690,6550,6540,6550,6540,1598
20230728,110400,602111450,6540,6540,6540,6540,150
20230728,110300,601130450,6540,6530,6540,6530,31
20230728,110200,600928010,6530,6540,6550,6530,292
20230728,110100,599020580,6540,6540,6550,6540,52
20230728,110000,598680400,6540,6540,6550,6540,378
20230728,105900,596207870,6540,6550,6550,6540,220
20230728,105800,594767990,6550,6550,6550,6550,0
20230728,105700,594767990,6550,6540,6550,6540,124
20230728,105600,593955820,6550,6540,6550,6530,88
20230728,105500,593380350,6540,6540,6540,6540,0
20230728,105400,593380350,6540,6540,6540,6540,111
20230728,105300,592654410,6540,6530,6540,6530,27
20230728,105200,592477970,6540,6540,6540,6540,189
20230728,105100,591241910,6540,6540,6540,6540,190
20230728,105000,589999310,6540,6550,6550,6530,2327
20230728,104900,574775790,6550,6560,6560,6550,166
20230728,104800,573688390,6560,6560,6560,6560,866
20230728,104700,568007430,6560,6560,6560,6560,42
20230728,104600,567731910,6560,6570,6570,6560,48
20230728,104500,567416930,6560,6570,6570,6560,358
20230728,104400,565065260,6580,6570,6580,6570,677
20230728,104300,560615370,6570,6570,6570,6570,70
20230728,104200,560155470,6570,6570,6570,6570,0
20230728,104100,560155470,6570,6570,6570,6570,0
20230728,104000,560155470,6570,6570,6570,6570,169
20230728,103900,559045140,6580,6580,6580,6580,0
20230728,103800,559045140,6580,6580,6580,6580,51
20230728,103700,558709560,6570,6580,6590,6570,719
20230728,103600,553975660,6590,6580,6590,6580,341
20230728,103500,551730020,6580,6580,6580,6580,1
20230728,103400,551723440,6590,6580,6590,6580,51
20230728,103300,551387850,6590,6590,6590,6590,326
20230728,103200,549239510,6590,6590,6600,6590,67
20230728,103100,548797380,6600,6600,6600,6600,152
20230728,103000,547794180,6600,6600,6600,6600,0
20230728,102900,547794180,6600,6600,6600,6600,90
20230728,102800,547200180,6600,6580,6600,6580,600
20230728,102700,543245330,6570,6560,6570,6550,601
20230728,102600,539302320,6580,6570,6580,6570,254
20230728,102500,537633530,6560,6560,6560,6560,840
20230728,102400,532123130,6560,6570,6570,6560,593
20230728,102300,528230050,6570,6560,6570,6560,636
20230728,102200,524052710,6570,6570,6600,6560,2792
20230728,102100,505697110,6580,6580,6580,6580,176
20230728,102000,504539030,6570,6570,6570,6570,282
20230728,101900,502686290,6570,6570,6570,6570,97
20230728,101800,502049000,6560,6560,6560,6560,167
20230728,101700,500953480,6560,6560,6560,6560,278
20230728,101600,499129800,6560,6570,6570,6560,98
20230728,101500,498486910,6570,6580,6580,6570,134
20230728,101400,497606520,6560,6570,6590,6560,203
20230728,101300,496273430,6580,6590,6590,6580,142
20230728,101200,495339060,6580,6580,6590,6580,230
20230728,101100,493825620,6560,6550,6570,6540,1372
20230728,101000,484840600,6560,6550,6560,6550,671
20230728,100900,480445420,6550,6550,6550,6550,0
20230728,100800,480445420,6550,6550,6550,6540,104
20230728,100700,479765220,6540,6550,6550,6540,18
20230728,100600,479647400,6550,6560,6560,6550,220
20230728,100500,478206100,6570,6540,6570,6540,334
20230728,100400,476015910,6540,6540,6540,6540,45
20230728,100300,475721610,6550,6520,6560,6520,836
20230728,100200,470243580,6550,6540,6560,6540,739
20230728,100100,465405400,6500,6540,6550,6500,1554
20230728,100000,455297800,6540,6500,6540,6500,1853
20230728,095900,443228010,6490,6490,6490,6490,382
20230728,095800,440748830,6480,6480,6480,6480,98
20230728,095700,440113790,6480,6500,6500,6480,339
20230728,095600,437916050,6500,6510,6510,6500,14
20230728,095500,437824970,6510,6500,6510,6460,1732
20230728,095400,426594850,6500,6490,6500,6480,444
20230728,095300,423716020,6490,6480,6500,6470,360
20230728,095200,421381120,6480,6480,6490,6470,366
20230728,095100,419009980,6480,6460,6480,6450,1863
20230728,095000,406985210,6480,6480,6480,6460,855
20230728,094900,401451330,6480,6490,6490,6480,1814
20230728,094800,389682130,6490,6490,6490,6490,130
20230728,094700,388838430,6490,6490,6490,6490,0
20230728,094600,388838430,6490,6510,6520,6490,1597
20230728,094500,378450720,6510,6520,6520,6510,1474
20230728,094400,368844770,6520,6530,6530,6520,61
20230728,094300,368447030,6530,6520,6540,6510,211
20230728,094200,367072030,6530,6530,6530,6530,127
20230728,094100,366242720,6540,6560,6560,6540,318
20230728,094000,364158510,6560,6560,6560,6560,0
20230728,093900,364158510,6560,6520,6560,6500,9172
20230728,093800,304255920,6520,6530,6530,6500,1101
20230728,093700,297091560,6520,6530,6530,6520,1477
20230728,093600,287456990,6530,6530,6540,6520,302
20230728,093500,285484920,6540,6530,6550,6530,523
20230728,093400,282064500,6540,6530,6540,6530,65
20230728,093300,281640000,6540,6550,6550,6540,161
20230728,093200,280587050,6550,6540,6550,6530,381
20230728,093100,278095850,6540,6530,6540,6520,256
20230728,093000,276424200,6530,6540,6540,6530,460
20230728,092900,273420200,6540,6530,6540,6530,11
20230728,092800,273348360,6530,6520,6530,6520,342
20230728,092700,271115610,6520,6540,6540,6520,1040
20230728,092600,264324660,6540,6540,6540,6540,256
20230728,092500,262650420,6540,6560,6560,6540,672
20230728,092400,258251500,6560,6550,6560,6540,6
20230728,092300,258212230,6550,6560,6570,6540,609
20230728,092200,254227800,6550,6590,6590,6550,401
20230728,092100,251595170,6590,6590,6590,6540,54
20230728,092000,251240910,6510,6580,6580,6510,5111
20230728,091900,217719910,6580,6590,6590,6580,266
20230728,091800,215968610,6590,6590,6600,6580,750
20230728,091700,211021710,6590,6600,6600,6580,1493
20230728,091600,201194750,6590,6590,6590,6590,1255
20230728,091500,192924300,6600,6600,6600,6600,701
20230728,091400,188297700,6600,6610,6640,6600,709
20230728,091300,183614810,6610,6590,6610,6590,438
20230728,091200,180724230,6610,6610,6610,6610,1
20230728,091100,180717620,6570,6610,6660,6570,3393
20230728,091000,158231120,6660,6650,6660,6620,2271
20230728,090900,143146260,6650,6630,6660,6610,990
20230728,090800,136570280,6630,6630,6640,6610,915
20230728,090700,130509120,6630,6580,6630,6560,2554
20230728,090600,113664710,6560,6530,6600,6530,2264
20230728,090500,98854360,6530,6520,6550,6510,922
20230728,090400,92842130,6520,6530,6550,6520,1156
20230728,090300,85297040,6530,6570,6570,6530,504
20230728,090200,82005880,6530,6510,6560,6510,2353
20230728,090100,66596660,6540,6550,6550,6500,2457
20230728,090000,50530370,6560,6450,6560,6450,7834