stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190500,3284211330,12570,12570,12570,12570,2403
20230728,190400,3284211330,12570,12570,12570,12570,0
20230728,190300,3284211330,12570,12570,12570,12570,0
20230728,190200,3284211330,12570,12570,12570,12570,0
20230728,190100,3284211330,12570,12570,12570,12570,0
20230728,190000,3284211330,12570,12570,12570,12570,0
20230728,185900,3284211330,12570,12570,12570,12570,0
20230728,185800,3284211330,12570,12570,12570,12570,0
20230728,185700,3284211330,12570,12570,12570,12570,0
20230728,185600,3284211330,12570,12570,12570,12570,0
20230728,185500,3284211330,12570,12570,12570,12570,0
20230728,185400,3284211330,12570,12570,12570,12570,0
20230728,185300,3284211330,12570,12570,12570,12570,0
20230728,185200,3284211330,12570,12570,12570,12570,0
20230728,185100,3284211330,12570,12570,12570,12570,0
20230728,185000,3284211330,12570,12570,12570,12570,0
20230728,184900,3284211330,12570,12570,12570,12570,0
20230728,184800,3284211330,12570,12570,12570,12570,0
20230728,184700,3284211330,12570,12570,12570,12570,0
20230728,184600,3284211330,12570,12570,12570,12570,0
20230728,184500,3284211330,12570,12570,12570,12570,0
20230728,184400,3284211330,12570,12570,12570,12570,0
20230728,184300,3284211330,12570,12570,12570,12570,0
20230728,184200,3284211330,12570,12570,12570,12570,0
20230728,184100,3284211330,12570,12570,12570,12570,0
20230728,184000,3284211330,12570,12570,12570,12570,0
20230728,183900,3284211330,12570,12570,12570,12570,0
20230728,183800,3284211330,12570,12570,12570,12570,0
20230728,183700,3284211330,12570,12570,12570,12570,0
20230728,183600,3284211330,12570,12570,12570,12570,0
20230728,183500,3284211330,12570,12570,12570,12570,2403
20230728,183400,3284211330,12570,12570,12570,12570,0
20230728,183300,3284211330,12570,12570,12570,12570,0
20230728,183200,3284211330,12570,12570,12570,12570,0
20230728,183100,3284211330,12570,12570,12570,12570,0
20230728,183000,3284211330,12570,12570,12570,12570,0
20230728,182900,3284211330,12570,12570,12570,12570,0
20230728,182800,3284211330,12570,12570,12570,12570,0
20230728,182700,3284211330,12570,12570,12570,12570,0
20230728,182600,3284211330,12570,12570,12570,12570,0
20230728,182500,3284211330,12570,12570,12570,12570,0
20230728,182400,3284211330,12570,12570,12570,12570,0
20230728,182300,3284211330,12570,12570,12570,12570,0
20230728,182200,3284211330,12570,12570,12570,12570,0
20230728,182100,3284211330,12570,12570,12570,12570,0
20230728,182000,3284211330,12570,12570,12570,12570,0
20230728,181900,3284211330,12570,12570,12570,12570,0
20230728,181800,3284211330,12570,12570,12570,12570,0
20230728,181700,3284211330,12570,12570,12570,12570,0
20230728,181600,3284211330,12570,12570,12570,12570,0
20230728,181500,3284211330,12570,12570,12570,12570,0
20230728,181400,3284211330,12570,12570,12570,12570,0
20230728,181300,3284211330,12570,12570,12570,12570,0
20230728,181200,3284211330,12570,12570,12570,12570,0
20230728,181100,3284211330,12570,12570,12570,12570,0
20230728,181000,3284211330,12570,12570,12570,12570,0
20230728,180900,3284211330,12570,12570,12570,12570,0
20230728,180800,3284211330,12570,12570,12570,12570,0
20230728,180700,3284211330,12570,12570,12570,12570,0
20230728,180600,3284211330,12570,12570,12570,12570,0
20230728,180500,3284211330,12570,12570,12570,12570,2403
20230728,180400,3284211330,12570,12570,12570,12570,0
20230728,180300,3284211330,12570,12570,12570,12570,0
20230728,180200,3284211330,12570,12570,12570,12570,0
20230728,180100,3284211330,12570,12570,12570,12570,0
20230728,180000,3284211330,12570,12570,12570,12570,0
20230728,175900,3284211330,12570,12570,12570,12570,0
20230728,175800,3284211330,12570,12570,12570,12570,0
20230728,175700,3284211330,12570,12570,12570,12570,0
20230728,175600,3284211330,12570,12570,12570,12570,0
20230728,175500,3284211330,12570,12570,12570,12570,0
20230728,175400,3284211330,12570,12570,12570,12570,0
20230728,175300,3284211330,12570,12570,12570,12570,0
20230728,175200,3284211330,12570,12570,12570,12570,0
20230728,175100,3284211330,12570,12570,12570,12570,0
20230728,175000,3284211330,12570,12570,12570,12570,0
20230728,174900,3284211330,12570,12570,12570,12570,0
20230728,174800,3284211330,12570,12570,12570,12570,0
20230728,174700,3284211330,12570,12570,12570,12570,0
20230728,174600,3284211330,12570,12570,12570,12570,0
20230728,174500,3284211330,12570,12570,12570,12570,0
20230728,174400,3284211330,12570,12570,12570,12570,0
20230728,174300,3284211330,12570,12570,12570,12570,0
20230728,174200,3284211330,12570,12570,12570,12570,0
20230728,174100,3284211330,12570,12570,12570,12570,0
20230728,174000,3284211330,12570,12570,12570,12570,0
20230728,173900,3284211330,12570,12570,12570,12570,0
20230728,173800,3284211330,12570,12570,12570,12570,0
20230728,173700,3284211330,12570,12570,12570,12570,0
20230728,173600,3284211330,12570,12570,12570,12570,0
20230728,173500,3284211330,12570,12570,12570,12570,2403
20230728,173400,3284211330,12570,12570,12570,12570,0
20230728,173300,3284211330,12570,12570,12570,12570,0
20230728,173200,3284211330,12570,12570,12570,12570,0
20230728,173100,3284211330,12570,12570,12570,12570,0
20230728,173000,3284211330,12570,12570,12570,12570,0
20230728,172900,3284211330,12570,12570,12570,12570,0
20230728,172800,3284211330,12570,12570,12570,12570,0
20230728,172700,3284211330,12570,12570,12570,12570,0
20230728,172600,3284211330,12570,12570,12570,12570,0
20230728,172500,3284211330,12570,12570,12570,12570,0
20230728,172400,3284211330,12570,12570,12570,12570,0
20230728,172300,3284211330,12570,12570,12570,12570,0
20230728,172200,3284211330,12570,12570,12570,12570,0
20230728,172100,3284211330,12570,12570,12570,12570,0
20230728,172000,3284211330,12570,12570,12570,12570,0
20230728,171900,3284211330,12570,12570,12570,12570,0
20230728,171800,3284211330,12570,12570,12570,12570,0
20230728,171700,3284211330,12570,12570,12570,12570,0
20230728,171600,3284211330,12570,12570,12570,12570,0
20230728,171500,3284211330,12570,12570,12570,12570,0
20230728,171400,3284211330,12570,12570,12570,12570,0
20230728,171300,3284211330,12570,12570,12570,12570,0
20230728,171200,3284211330,12570,12570,12570,12570,0
20230728,171100,3284211330,12570,12570,12570,12570,0
20230728,171000,3284211330,12570,12570,12570,12570,0
20230728,170900,3284211330,12570,12570,12570,12570,0
20230728,170800,3284211330,12570,12570,12570,12570,0
20230728,170700,3284211330,12570,12570,12570,12570,0
20230728,170600,3284211330,12570,12570,12570,12570,0
20230728,170500,3284211330,12570,12570,12570,12570,2403
20230728,170400,3284211330,12570,12570,12570,12570,0
20230728,170300,3284211330,12570,12570,12570,12570,0
20230728,170200,3284211330,12570,12570,12570,12570,0
20230728,170100,3284211330,12570,12570,12570,12570,0
20230728,170000,3284211330,12570,12570,12570,12570,0
20230728,165900,3284211330,12570,12570,12570,12570,0
20230728,165800,3284211330,12570,12570,12570,12570,0
20230728,165700,3284211330,12570,12570,12570,12570,0
20230728,165600,3284211330,12570,12570,12570,12570,0
20230728,165500,3284211330,12570,12570,12570,12570,0
20230728,165400,3284211330,12570,12570,12570,12570,0
20230728,165300,3284211330,12570,12570,12570,12570,0
20230728,165200,3284211330,12570,12570,12570,12570,0
20230728,165100,3284211330,12570,12570,12570,12570,0
20230728,165000,3284211330,12570,12570,12570,12570,0
20230728,164900,3284211330,12570,12570,12570,12570,0
20230728,164800,3284211330,12570,12570,12570,12570,0
20230728,164700,3284211330,12570,12570,12570,12570,0
20230728,164600,3284211330,12570,12570,12570,12570,0
20230728,164500,3284211330,12570,12570,12570,12570,0
20230728,164400,3284211330,12570,12570,12570,12570,0
20230728,164300,3284211330,12570,12570,12570,12570,0
20230728,164200,3284211330,12570,12570,12570,12570,0
20230728,164100,3284211330,12570,12570,12570,12570,0
20230728,164000,3284211330,12570,12570,12570,12570,0
20230728,163900,3284211330,12570,12570,12570,12570,0
20230728,163800,3284211330,12570,12570,12570,12570,0
20230728,163700,3284211330,12570,12570,12570,12570,0
20230728,163600,3284211330,12570,12570,12570,12570,0
20230728,163500,3284211330,12570,12570,12570,12570,2403
20230728,163400,3284211330,12570,12570,12570,12570,0
20230728,163300,3284211330,12570,12570,12570,12570,0
20230728,163200,3284211330,12570,12570,12570,12570,0
20230728,163100,3284211330,12570,12570,12570,12570,0
20230728,163000,3284211330,12570,12570,12570,12570,0
20230728,162900,3284211330,12570,12570,12570,12570,0
20230728,162800,3284211330,12570,12570,12570,12570,0
20230728,162700,3284211330,12570,12570,12570,12570,0
20230728,162600,3284211330,12570,12570,12570,12570,0
20230728,162500,3284211330,12570,12570,12570,12570,0
20230728,162400,3284211330,12570,12570,12570,12570,0
20230728,162300,3284211330,12570,12570,12570,12570,0
20230728,162200,3284211330,12570,12570,12570,12570,0
20230728,162100,3284211330,12570,12570,12570,12570,0
20230728,162000,3284211330,12570,12570,12570,12570,0
20230728,161900,3284211330,12570,12570,12570,12570,0
20230728,161800,3284211330,12570,12570,12570,12570,0
20230728,161700,3284211330,12570,12570,12570,12570,0
20230728,161600,3284211330,12570,12570,12570,12570,0
20230728,161500,3284211330,12570,12570,12570,12570,0
20230728,161400,3284211330,12570,12570,12570,12570,0
20230728,161300,3284211330,12570,12570,12570,12570,0
20230728,161200,3284211330,12570,12570,12570,12570,0
20230728,161100,3284211330,12570,12570,12570,12570,0
20230728,161000,3284211330,12570,12570,12570,12570,0
20230728,160900,3284211330,12570,12570,12570,12570,0
20230728,160800,3284211330,12570,12570,12570,12570,0
20230728,160700,3284211330,12570,12570,12570,12570,0
20230728,160600,3284211330,12570,12570,12570,12570,0
20230728,160500,3284211330,12570,12570,12570,12570,2403
20230728,160400,3284211330,12570,12570,12570,12570,0
20230728,160300,3284211330,12570,12570,12570,12570,0
20230728,160200,3284211330,12570,12570,12570,12570,0
20230728,160100,3284211330,12570,12570,12570,12570,0
20230728,160000,3284211330,12570,12570,12570,12570,0
20230728,155900,3284211330,12570,12570,12570,12570,0
20230728,155800,3284211330,12570,12570,12570,12570,0
20230728,155700,3284211330,12570,12570,12570,12570,0
20230728,155600,3284211330,12570,12570,12570,12570,0
20230728,155500,3284211330,12570,12570,12570,12570,0
20230728,155400,3284211330,12570,12570,12570,12570,0
20230728,155300,3284211330,12570,12570,12570,12570,0
20230728,155200,3284211330,12570,12570,12570,12570,0
20230728,155100,3284211330,12570,12570,12570,12570,0
20230728,155000,3284211330,12570,12570,12570,12570,0
20230728,154900,3284211330,12570,12570,12570,12570,0
20230728,154800,3284211330,12570,12570,12570,12570,0
20230728,154700,3284211330,12570,12570,12570,12570,0
20230728,154600,3284211330,12570,12570,12570,12570,0
20230728,154500,3284211330,12570,12570,12570,12570,0
20230728,154400,3284211330,12570,12570,12570,12570,0
20230728,154300,3284211330,12570,12570,12570,12570,0
20230728,154200,3284211330,12570,12570,12570,12570,0
20230728,154100,3284211330,12570,12570,12570,12570,0
20230728,154000,3284211330,12570,12570,12570,12570,0
20230728,153900,3284211330,12570,12570,12570,12570,0
20230728,153800,3284211330,12570,12570,12570,12570,0
20230728,153700,3284211330,12570,12570,12570,12570,0
20230728,153600,3284211330,12570,12570,12570,12570,0
20230728,153500,3284211330,12570,12570,12570,12570,2403
20230728,153400,3284211330,12570,12570,12570,12570,0
20230728,153300,3284211330,12570,12570,12570,12570,0
20230728,153200,3284211330,12570,12570,12570,12570,0
20230728,153100,3284211330,12570,12570,12570,12570,0
20230728,153000,3284211330,12570,12570,12570,12570,2403
20230728,152900,3254005620,12550,12550,12550,12550,0
20230728,152800,3254005620,12550,12550,12550,12550,0
20230728,152700,3254005620,12550,12550,12550,12550,0
20230728,152600,3254005620,12550,12550,12550,12550,0
20230728,152500,3254005620,12550,12550,12550,12550,0
20230728,152400,3254005620,12550,12550,12550,12550,0
20230728,152300,3254005620,12550,12550,12550,12550,0
20230728,152200,3254005620,12550,12550,12550,12550,0
20230728,152100,3254005620,12550,12550,12550,12550,0
20230728,152000,3254005620,12550,12550,12550,12550,0
20230728,151900,3254005620,12550,12560,12570,12550,633
20230728,151800,3246058350,12550,12540,12550,12540,454
20230728,151700,3240363630,12540,12540,12540,12540,59
20230728,151600,3239623770,12530,12540,12550,12530,611
20230728,151500,3231959810,12540,12550,12550,12540,88
20230728,151400,3230855980,12550,12550,12550,12550,20
20230728,151300,3230604980,12540,12540,12550,12540,2248
20230728,151200,3202396420,12550,12540,12550,12540,91
20230728,151100,3201254410,12540,12540,12540,12540,473
20230728,151000,3195322990,12540,12540,12540,12530,116
20230728,150900,3193868450,12550,12550,12550,12540,506
20230728,150800,3187521250,12550,12550,12550,12550,298
20230728,150700,3183781350,12550,12550,12550,12550,32
20230728,150600,3183379750,12560,12530,12560,12530,585
20230728,150500,3176045390,12540,12550,12550,12540,343
20230728,150400,3171741000,12550,12550,12550,12550,189
20230728,150300,3169369050,12550,12550,12560,12550,541
20230728,150200,3162579380,12550,12550,12560,12550,162
20230728,150100,3160546230,12550,12550,12560,12550,96
20230728,150000,3159341230,12540,12490,12540,12480,524
20230728,145900,3152788160,12500,12470,12500,12460,1694
20230728,145800,3131628090,12480,12490,12490,12480,146
20230728,145700,3129804590,12490,12490,12500,12490,97
20230728,145600,3128592440,12500,12500,12500,12490,267
20230728,145500,3125257490,12490,12480,12490,12480,1176
20230728,145400,3110580870,12480,12470,12480,12470,341
20230728,145300,3106328190,12470,12450,12470,12440,2103
20230728,145200,3080150280,12460,12450,12470,12440,312
20230728,145100,3076266560,12440,12470,12470,12440,18
20230728,145000,3076042550,12440,12460,12460,12440,1544
20230728,144900,3056818230,12470,12470,12470,12470,247
20230728,144800,3053738140,12490,12490,12490,12490,85
20230728,144700,3052676490,12490,12480,12490,12470,1068
20230728,144600,3039357900,12490,12490,12490,12490,6
20230728,144500,3039282960,12510,12480,12510,12480,84
20230728,144400,3038233500,12480,12490,12490,12480,218
20230728,144300,3035512320,12510,12480,12510,12480,679
20230728,144200,3027034360,12490,12490,12490,12480,175
20230728,144100,3024848640,12490,12490,12500,12490,500
20230728,144000,3018603140,12490,12490,12490,12490,35
20230728,143900,3018165990,12490,12490,12490,12480,368
20230728,143800,3013572270,12480,12490,12490,12480,34
20230728,143700,3013147620,12490,12490,12490,12490,530
20230728,143600,3006527920,12490,12510,12510,12490,263
20230728,143500,3003239800,12500,12510,12520,12500,956
20230728,143400,2991283480,12510,12510,12510,12510,230
20230728,143300,2988406180,12530,12510,12530,12500,308
20230728,143200,2984553850,12510,12510,12510,12510,57
20230728,143100,2983840780,12510,12520,12530,12510,349
20230728,143000,2979472680,12520,12540,12540,12520,141
20230728,142900,2977706200,12540,12530,12540,12530,191
20230728,142800,2975311650,12530,12520,12530,12520,257
20230728,142700,2972091760,12520,12500,12520,12480,542
20230728,142600,2965316980,12500,12460,12500,12460,346
20230728,142500,2960997780,12510,12470,12510,12450,2105
20230728,142400,2934776020,12510,12500,12510,12470,3120
20230728,142300,2895849310,12520,12560,12560,12510,1024
20230728,142200,2883036970,12550,12540,12550,12540,307
20230728,142100,2879184810,12550,12550,12550,12550,44
20230728,142000,2878632610,12560,12550,12560,12550,16
20230728,141900,2878431800,12560,12560,12560,12550,974
20230728,141800,2866198810,12560,12510,12560,12510,923
20230728,141700,2854641110,12510,12500,12510,12500,55
20230728,141600,2853953600,12520,12510,12520,12510,486
20230728,141500,2847873650,12510,12510,12510,12510,16
20230728,141400,2847673490,12510,12520,12520,12500,1104
20230728,141300,2833869040,12500,12510,12520,12500,366
20230728,141200,2829291930,12520,12520,12520,12510,945
20230728,141100,2817467260,12520,12530,12540,12520,382
20230728,141000,2812680910,12520,12520,12530,12520,203
20230728,140900,2810139030,12520,12540,12540,12520,1225
20230728,140800,2794788810,12550,12550,12550,12550,25
20230728,140700,2794475060,12560,12550,12560,12540,602
20230728,140600,2786919950,12550,12550,12550,12540,979
20230728,140500,2774640870,12560,12560,12560,12560,0
20230728,140400,2774640870,12560,12550,12560,12550,57
20230728,140300,2773925500,12550,12560,12570,12550,1810
20230728,140200,2751203490,12570,12580,12590,12570,173
20230728,140100,2749026160,12570,12570,12580,12570,349
20230728,140000,2744638990,12590,12600,12600,12580,1077
20230728,135900,2731086020,12600,12600,12600,12600,451
20230728,135800,2725403420,12610,12620,12620,12610,56
20230728,135700,2724697240,12610,12620,12630,12610,354
20230728,135600,2720229430,12640,12610,12640,12610,330
20230728,135500,2716067230,12610,12620,12620,12610,51
20230728,135400,2715424020,12630,12610,12630,12610,708
20230728,135300,2706492760,12620,12610,12620,12600,844
20230728,135200,2695853500,12610,12620,12620,12600,45
20230728,135100,2695285830,12610,12620,12620,12610,407
20230728,135000,2690153550,12620,12620,12620,12620,0
20230728,134900,2690153550,12620,12590,12620,12590,287
20230728,134800,2686535670,12590,12610,12610,12580,227
20230728,134700,2683678220,12610,12600,12610,12590,455
20230728,134600,2677946790,12610,12610,12610,12610,1
20230728,134500,2677934180,12610,12600,12630,12600,1428
20230728,134400,2659938220,12600,12590,12600,12590,91
20230728,134300,2658792520,12590,12580,12590,12580,690
20230728,134200,2650112240,12570,12570,12570,12570,207
20230728,134100,2647510250,12580,12580,12580,12580,102
20230728,134000,2646227090,12590,12620,12630,12580,2774
20230728,133900,2611289420,12630,12630,12630,12630,74
20230728,133800,2610354800,12640,12630,12640,12610,368
20230728,133700,2605709900,12620,12620,12620,12620,1
20230728,133600,2605697280,12640,12640,12640,12630,244
20230728,133500,2602614840,12640,12640,12640,12640,0
20230728,133400,2602614840,12640,12640,12640,12640,53
20230728,133300,2601944920,12630,12630,12630,12630,5
20230728,133200,2601881770,12640,12650,12650,12640,165
20230728,133100,2599795700,12650,12650,12650,12650,499
20230728,133000,2593483350,12640,12630,12640,12630,564
20230728,132900,2586356860,12600,12620,12620,12600,315
20230728,132800,2582383180,12620,12620,12620,12620,100
20230728,132700,2581121180,12620,12630,12630,12620,353
20230728,132600,2576665340,12630,12630,12630,12630,185
20230728,132500,2574328790,12620,12620,12620,12620,263
20230728,132400,2571009730,12610,12610,12610,12610,100
20230728,132300,2569748730,12610,12600,12610,12600,43
20230728,132200,2569206510,12610,12580,12610,12580,690
20230728,132100,2560519490,12580,12580,12580,12580,107
20230728,132000,2559173430,12580,12580,12580,12580,9
20230728,131900,2559060210,12580,12570,12580,12570,368
20230728,131800,2554434400,12570,12590,12590,12570,381
20230728,131700,2549642270,12600,12590,12600,12590,80
20230728,131600,2548634630,12600,12580,12600,12580,688
20230728,131500,2539979210,12580,12580,12580,12570,205
20230728,131400,2537402310,12580,12610,12610,12580,2975
20230728,131300,2499941580,12610,12610,12610,12600,154
20230728,131200,2498000640,12630,12620,12630,12610,194
20230728,131100,2495553210,12620,12630,12630,12620,680
20230728,131000,2486966390,12640,12640,12650,12640,37
20230728,130900,2486498370,12640,12630,12640,12630,580
20230728,130800,2479168460,12630,12610,12640,12610,454
20230728,130700,2473435920,12620,12610,12620,12610,100
20230728,130600,2472174900,12610,12610,12610,12610,4
20230728,130500,2472124460,12610,12610,12620,12610,205
20230728,130400,2469538990,12620,12620,12620,12620,59
20230728,130300,2468794410,12620,12610,12620,12610,396
20230728,130200,2463798700,12600,12620,12620,12600,1521
20230728,130100,2444617880,12630,12630,12640,12630,577
20230728,130000,2437330310,12630,12640,12640,12630,112
20230728,125900,2435914680,12640,12630,12640,12630,243
20230728,125800,2432845580,12630,12630,12630,12630,120
20230728,125700,2431329980,12640,12630,12640,12630,242
20230728,125600,2428272730,12640,12650,12650,12640,212
20230728,125500,2425591550,12640,12640,12640,12640,27
20230728,125400,2425250270,12650,12630,12650,12630,379
20230728,125300,2420461920,12640,12640,12640,12640,100
20230728,125200,2419197920,12640,12630,12640,12630,119
20230728,125100,2417694840,12610,12620,12640,12610,976
20230728,125000,2405370190,12640,12650,12660,12620,1305
20230728,124900,2388866720,12660,12660,12670,12660,1267
20230728,124800,2372826240,12670,12650,12670,12650,156
20230728,124700,2370851840,12650,12660,12660,12650,422
20230728,124600,2365509410,12660,12660,12670,12660,1256
20230728,124500,2349608250,12660,12650,12660,12650,152
20230728,124400,2347684760,12650,12660,12660,12650,519
20230728,124300,2341116390,12660,12650,12660,12650,942
20230728,124200,2329200050,12640,12650,12660,12640,540
20230728,124100,2322367970,12660,12660,12660,12660,2205
20230728,124000,2294452670,12650,12650,12650,12650,6
20230728,123900,2294376770,12660,12650,12660,12650,264
20230728,123800,2291037130,12660,12660,12660,12660,4
20230728,123700,2290986490,12650,12660,12660,12650,167
20230728,123600,2288872590,12660,12670,12670,12660,102
20230728,123500,2287581260,12660,12670,12670,12660,134
20230728,123400,2285884750,12660,12670,12670,12660,26
20230728,123300,2285555510,12670,12650,12670,12650,4036
20230728,123200,2234491580,12640,12640,12640,12640,1
20230728,123100,2234478940,12640,12640,12650,12640,21
20230728,123000,2234213490,12650,12620,12650,12620,2480
20230728,122900,2202873750,12620,12630,12630,12620,172
20230728,122800,2200702390,12630,12630,12630,12630,196
20230728,122700,2198226910,12630,12630,12630,12630,9
20230728,122600,2198113240,12630,12620,12640,12620,1447
20230728,122500,2179850480,12610,12620,12620,12610,2462
20230728,122400,2148780390,12620,12620,12620,12620,68
20230728,122300,2147922230,12610,12610,12610,12610,77
20230728,122200,2146951260,12600,12610,12610,12600,128
20230728,122100,2145337280,12620,12610,12620,12600,30
20230728,122000,2144958900,12610,12610,12610,12610,6
20230728,121900,2144883240,12610,12610,12610,12610,229
20230728,121800,2141995550,12590,12600,12600,12590,389
20230728,121700,2137094490,12610,12630,12630,12610,1924
20230728,121600,2112820090,12640,12630,12650,12630,5769
20230728,121500,2039942380,12620,12610,12620,12610,453
20230728,121400,2034225930,12620,12620,12620,12620,42
20230728,121300,2033695890,12610,12620,12620,12610,12
20230728,121200,2033544490,12620,12610,12620,12610,334
20230728,121100,2029329540,12620,12620,12620,12620,64
20230728,121000,2028521860,12620,12630,12630,12620,105
20230728,120900,2027196660,12620,12620,12630,12620,281
20230728,120800,2023650340,12620,12620,12630,12620,57
20230728,120700,2022930700,12630,12620,12630,12620,20
20230728,120600,2022678200,12620,12630,12630,12620,510
20230728,120500,2016240950,12630,12620,12630,12620,590
20230728,120400,2008792430,12620,12630,12630,12620,197
20230728,120300,2006304330,12630,12640,12640,12630,103
20230728,120200,2005002440,12640,12630,12640,12630,96
20230728,120100,2003789890,12630,12640,12640,12620,162
20230728,120000,2001745340,12630,12620,12630,12620,414
20230728,115900,1996517530,12620,12620,12630,12620,96
20230728,115800,1995305620,12630,12620,12630,12620,168
20230728,115700,1993185390,12610,12610,12620,12600,1959
20230728,115600,1968474600,12610,12610,12610,12610,236
20230728,115500,1965498640,12600,12600,12610,12600,13
20230728,115400,1965334730,12600,12610,12610,12600,204
20230728,115300,1962763800,12620,12600,12620,12600,403
20230728,115200,1957679710,12600,12610,12610,12600,133
20230728,115100,1956002640,12610,12610,12610,12610,23
20230728,115000,1955712610,12620,12630,12630,12620,244
20230728,114900,1952632970,12630,12640,12640,12630,98
20230728,114800,1951394320,12630,12590,12630,12590,421
20230728,114700,1946091490,12590,12630,12630,12590,689
20230728,114600,1937411340,12630,12630,12640,12620,405
20230728,114500,1932298020,12620,12620,12630,12620,2366
20230728,114400,1902417580,12610,12590,12610,12590,731
20230728,114300,1893206890,12590,12590,12590,12590,31
20230728,114200,1892816600,12600,12590,12600,12590,298
20230728,114100,1889064150,12590,12600,12600,12590,72
20230728,114000,1888157450,12600,12590,12600,12580,1083
20230728,113900,1874513650,12590,12590,12600,12590,93
20230728,113800,1873342080,12600,12600,12600,12600,12
20230728,113700,1873190880,12600,12590,12600,12590,727
20230728,113600,1864037930,12580,12610,12610,12580,1236
20230728,113500,1848480960,12620,12610,12620,12600,307
20230728,113400,1844608420,12620,12630,12630,12620,41
20230728,113300,1844090990,12630,12640,12640,12630,410
20230728,113200,1838909830,12650,12620,12650,12620,795
20230728,113100,1828863320,12620,12610,12620,12610,927
20230728,113000,1817168540,12610,12610,12610,12590,164
20230728,112900,1815101880,12600,12600,12600,12600,100
20230728,112800,1813841880,12590,12590,12590,12590,217
20230728,112700,1811109850,12590,12580,12590,12570,332
20230728,112600,1806933740,12580,12580,12580,12580,183
20230728,112500,1804631600,12600,12600,12610,12590,688
20230728,112400,1795963920,12610,12620,12620,12610,139
20230728,112300,1794209750,12620,12580,12650,12580,1063
20230728,112200,1780784290,12580,12590,12620,12570,1740
20230728,112100,1758863620,12610,12600,12610,12590,513
20230728,112000,1752399360,12600,12610,12610,12590,487
20230728,111900,1746263140,12590,12590,12600,12590,339
20230728,111800,1741993990,12600,12610,12610,12580,1045
20230728,111700,1728840020,12610,12620,12620,12600,3895
20230728,111600,1679733320,12600,12610,12630,12600,5187
20230728,111500,1614314210,12610,12590,12610,12590,2807
20230728,111400,1578929120,12590,12600,12600,12590,203
20230728,111300,1576371730,12600,12590,12600,12590,856
20230728,111200,1565592180,12590,12570,12590,12550,1431
20230728,111100,1547600000,12580,12540,12580,12540,1456
20230728,111000,1529305200,12550,12560,12560,12540,1114
20230728,110900,1515330480,12550,12560,12560,12540,309
20230728,110800,1511451130,12540,12540,12560,12540,932
20230728,110700,1499755180,12540,12540,12560,12540,239
20230728,110600,1496755040,12540,12530,12540,12530,194
20230728,110500,1494322910,12530,12530,12560,12520,1855
20230728,110400,1471059890,12540,12510,12540,12510,1559
20230728,110300,1451538390,12510,12450,12510,12450,11778
20230728,110200,1304508760,12450,12440,12450,12440,447
20230728,110100,1298945670,12440,12420,12450,12420,5169
20230728,110000,1234680100,12400,12420,12420,12400,227
20230728,105900,1231862760,12430,12400,12440,12400,5099
20230728,105800,1168520070,12400,12390,12400,12390,1767
20230728,105700,1146611600,12400,12380,12400,12380,249
20230728,105600,1143528740,12380,12380,12380,12370,707
20230728,105500,1134779630,12390,12400,12400,12390,1033
20230728,105400,1121980320,12400,12410,12410,12390,819
20230728,105300,1111818220,12410,12400,12410,12390,1820
20230728,105200,1089255090,12400,12390,12400,12390,871
20230728,105100,1078458090,12390,12380,12390,12380,1211
20230728,105000,1063454610,12380,12380,12390,12380,218
20230728,104900,1060755670,12380,12380,12380,12380,0
20230728,104800,1060755670,12380,12380,12380,12380,384
20230728,104700,1056001750,12360,12370,12380,12360,1101
20230728,104600,1042376820,12370,12370,12370,12360,359
20230728,104500,1037936750,12370,12350,12370,12350,211
20230728,104400,1035330520,12360,12350,12360,12350,162
20230728,104300,1033329370,12350,12350,12350,12350,4
20230728,104200,1033279970,12370,12350,12370,12350,202
20230728,104100,1030784340,12340,12340,12340,12340,100
20230728,104000,1029550340,12340,12330,12350,12330,480
20230728,103900,1023631620,12340,12350,12360,12340,516
20230728,103800,1017262710,12360,12350,12360,12350,91
20230728,103700,1016137960,12350,12390,12400,12350,531
20230728,103600,1009563790,12400,12410,12410,12390,138
20230728,103500,1007853120,12400,12390,12410,12390,1412
20230728,103400,990344110,12400,12390,12400,12380,281
20230728,103300,986860510,12390,12370,12400,12360,3268
20230728,103200,946369020,12380,12350,12380,12350,1947
20230728,103100,922291120,12360,12360,12360,12350,1150
20230728,103000,908078310,12360,12340,12360,12330,1175
20230728,102900,893572050,12340,12320,12360,12320,2105
20230728,102800,867607400,12310,12270,12310,12270,3519
20230728,102700,824333340,12280,12280,12290,12280,84
20230728,102600,823301780,12280,12280,12290,12280,327
20230728,102500,819284550,12290,12280,12290,12280,461
20230728,102400,813623390,12280,12270,12280,12270,843
20230728,102300,803273160,12270,12270,12270,12270,118
20230728,102200,801825300,12280,12290,12290,12270,514
20230728,102100,795508730,12290,12240,12290,12240,1568
20230728,102000,776272930,12240,12240,12240,12230,275
20230728,101900,772906980,12240,12220,12250,12220,476
20230728,101800,767086440,12210,12230,12230,12210,35
20230728,101700,766658790,12230,12240,12240,12220,732
20230728,101600,757701550,12240,12220,12240,12210,969
20230728,101500,745854400,12210,12180,12210,12180,978
20230728,101400,733922100,12190,12170,12190,12170,290
20230728,101300,730389140,12160,12180,12190,12160,271
20230728,101200,727087910,12170,12180,12180,12160,398
20230728,101100,722244000,12180,12170,12180,12170,280
20230728,101000,718833900,12170,12140,12170,12140,540
20230728,100900,712276250,12140,12140,12140,12130,179
20230728,100800,710104190,12140,12140,12140,12140,291
20230728,100700,706571450,12140,12140,12140,12130,384
20230728,100600,701909700,12150,12150,12150,12150,253
20230728,100500,698835750,12150,12150,12150,12150,110
20230728,100400,697499250,12160,12150,12160,12150,1166
20230728,100300,683332340,12140,12150,12150,12130,816
20230728,100200,673423630,12150,12150,12170,12150,213
20230728,100100,670834080,12140,12170,12170,12140,1181
20230728,100000,656495680,12180,12150,12180,12150,243
20230728,095900,653542210,12150,12160,12160,12150,309
20230728,095800,649787740,12160,12160,12170,12160,40
20230728,095700,649301250,12160,12180,12190,12150,512
20230728,095600,643066930,12170,12160,12180,12160,271
20230728,095500,639770350,12170,12170,12170,12150,275
20230728,095400,636425890,12150,12170,12170,12150,4
20230728,095300,636377250,12170,12170,12170,12140,330
20230728,095200,632367720,12170,12160,12170,12150,31
20230728,095100,631991020,12160,12160,12160,12140,397
20230728,095000,627166730,12160,12150,12160,12130,1491
20230728,094900,609065710,12150,12170,12170,12150,1331
20230728,094800,592893370,12170,12160,12170,12150,543
20230728,094700,586289910,12180,12180,12180,12160,87
20230728,094600,585231810,12180,12170,12180,12160,326
20230728,094500,581262290,12180,12190,12190,12150,1813
20230728,094400,559193830,12200,12200,12200,12200,153
20230728,094300,557327230,12200,12220,12220,12200,1410
20230728,094200,540114580,12220,12240,12240,12220,454
20230728,094100,534565360,12240,12260,12260,12240,726
20230728,094000,525673560,12260,12260,12260,12260,336
20230728,093900,521554200,12260,12270,12270,12260,147
20230728,093800,519750580,12270,12260,12270,12260,451
20230728,093700,514219940,12270,12240,12270,12240,148
20230728,093600,512408360,12240,12220,12270,12220,260
20230728,093500,509222290,12220,12250,12250,12220,1117
20230728,093400,495548450,12260,12240,12270,12210,1249
20230728,093300,480265210,12240,12210,12260,12210,260
20230728,093200,477087850,12270,12270,12280,12190,1418
20230728,093100,459734980,12280,12230,12300,12230,3187
20230728,093000,420638660,12230,12160,12230,12160,1660
20230728,092900,400433410,12160,12150,12160,12150,142
20230728,092800,398707790,12150,12170,12180,12150,149
20230728,092700,396894440,12170,12160,12170,12140,1835
20230728,092600,374585780,12160,12160,12160,12150,101
20230728,092500,373358220,12160,12160,12160,12150,441
20230728,092400,367995880,12170,12160,12190,12160,158
20230728,092300,366072940,12160,12180,12190,12150,1064
20230728,092200,353127550,12170,12170,12170,12160,199
20230728,092100,350706090,12170,12150,12170,12150,237
20230728,092000,347823940,12160,12170,12170,12110,3010
20230728,091900,311264190,12170,12140,12170,12120,607
20230728,091800,303900870,12150,12130,12150,12120,1918
20230728,091700,280631690,12140,12150,12150,12130,1064
20230728,091600,267721400,12170,12250,12250,12160,1911
20230728,091500,244445000,12200,12260,12270,12200,577
20230728,091400,237380140,12250,12250,12270,12250,2107
20230728,091300,211550840,12250,12250,12250,12230,983
20230728,091200,199513730,12240,12220,12240,12220,1324
20230728,091100,183326480,12210,12180,12210,12180,1246
20230728,091000,168121490,12190,12170,12210,12140,781
20230728,090900,158603690,12170,12090,12190,12090,415
20230728,090800,153564770,12090,12140,12150,12090,142
20230728,090700,151840890,12090,12130,12150,12090,1416
20230728,090600,134672720,12120,12100,12130,12100,509
20230728,090500,128504500,12100,12090,12200,12080,789
20230728,090400,118949530,12090,12170,12200,12090,2607
20230728,090300,87336440,12180,12090,12180,12080,1360
20230728,090200,70850960,12090,12140,12140,12080,3158
20230728,090100,32651410,12130,12150,12160,12130,499
20230728,090000,26594270,12150,12190,12190,12150,1662