stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190700,12002388640,14190,14190,14190,14190,12363
20230728,190600,12002388640,14190,14190,14190,14190,0
20230728,190500,12002388640,14190,14190,14190,14190,0
20230728,190400,12002388640,14190,14190,14190,14190,0
20230728,190300,12002388640,14190,14190,14190,14190,0
20230728,190200,12002388640,14190,14190,14190,14190,0
20230728,190100,12002388640,14190,14190,14190,14190,0
20230728,190000,12002388640,14190,14190,14190,14190,0
20230728,185900,12002388640,14190,14190,14190,14190,0
20230728,185800,12002388640,14190,14190,14190,14190,0
20230728,185700,12002388640,14190,14190,14190,14190,0
20230728,185600,12002388640,14190,14190,14190,14190,0
20230728,185500,12002388640,14190,14190,14190,14190,0
20230728,185400,12002388640,14190,14190,14190,14190,0
20230728,185300,12002388640,14190,14190,14190,14190,0
20230728,185200,12002388640,14190,14190,14190,14190,0
20230728,185100,12002388640,14190,14190,14190,14190,0
20230728,185000,12002388640,14190,14190,14190,14190,0
20230728,184900,12002388640,14190,14190,14190,14190,0
20230728,184800,12002388640,14190,14190,14190,14190,0
20230728,184700,12002388640,14190,14190,14190,14190,0
20230728,184600,12002388640,14190,14190,14190,14190,0
20230728,184500,12002388640,14190,14190,14190,14190,0
20230728,184400,12002388640,14190,14190,14190,14190,0
20230728,184300,12002388640,14190,14190,14190,14190,0
20230728,184200,12002388640,14190,14190,14190,14190,0
20230728,184100,12002388640,14190,14190,14190,14190,0
20230728,184000,12002388640,14190,14190,14190,14190,0
20230728,183900,12002388640,14190,14190,14190,14190,0
20230728,183800,12002388640,14190,14190,14190,14190,0
20230728,183700,12002388640,14190,14190,14190,14190,12363
20230728,183600,12002388640,14190,14190,14190,14190,0
20230728,183500,12002388640,14190,14190,14190,14190,0
20230728,183400,12002388640,14190,14190,14190,14190,0
20230728,183300,12002388640,14190,14190,14190,14190,0
20230728,183200,12002388640,14190,14190,14190,14190,0
20230728,183100,12002388640,14190,14190,14190,14190,0
20230728,183000,12002388640,14190,14190,14190,14190,0
20230728,182900,12002388640,14190,14190,14190,14190,0
20230728,182800,12002388640,14190,14190,14190,14190,0
20230728,182700,12002388640,14190,14190,14190,14190,0
20230728,182600,12002388640,14190,14190,14190,14190,0
20230728,182500,12002388640,14190,14190,14190,14190,0
20230728,182400,12002388640,14190,14190,14190,14190,0
20230728,182300,12002388640,14190,14190,14190,14190,0
20230728,182200,12002388640,14190,14190,14190,14190,0
20230728,182100,12002388640,14190,14190,14190,14190,0
20230728,182000,12002388640,14190,14190,14190,14190,0
20230728,181900,12002388640,14190,14190,14190,14190,0
20230728,181800,12002388640,14190,14190,14190,14190,0
20230728,181700,12002388640,14190,14190,14190,14190,0
20230728,181600,12002388640,14190,14190,14190,14190,0
20230728,181500,12002388640,14190,14190,14190,14190,0
20230728,181400,12002388640,14190,14190,14190,14190,0
20230728,181300,12002388640,14190,14190,14190,14190,0
20230728,181200,12002388640,14190,14190,14190,14190,0
20230728,181100,12002388640,14190,14190,14190,14190,0
20230728,181000,12002388640,14190,14190,14190,14190,0
20230728,180900,12002388640,14190,14190,14190,14190,0
20230728,180800,12002388640,14190,14190,14190,14190,0
20230728,180700,12002388640,14190,14190,14190,14190,12363
20230728,180600,12002388640,14190,14190,14190,14190,0
20230728,180500,12002388640,14190,14190,14190,14190,0
20230728,180400,12002388640,14190,14190,14190,14190,0
20230728,180300,12002388640,14190,14190,14190,14190,0
20230728,180200,12002388640,14190,14190,14190,14190,0
20230728,180100,12002388640,14190,14190,14190,14190,0
20230728,180000,12002388640,14190,14190,14190,14190,0
20230728,175900,12002388640,14190,14190,14190,14190,0
20230728,175800,12002388640,14190,14190,14190,14190,0
20230728,175700,12002388640,14190,14190,14190,14190,0
20230728,175600,12002388640,14190,14190,14190,14190,0
20230728,175500,12002388640,14190,14190,14190,14190,0
20230728,175400,12002388640,14190,14190,14190,14190,0
20230728,175300,12002388640,14190,14190,14190,14190,0
20230728,175200,12002388640,14190,14190,14190,14190,0
20230728,175100,12002388640,14190,14190,14190,14190,0
20230728,175000,12002388640,14190,14190,14190,14190,0
20230728,174900,12002388640,14190,14190,14190,14190,0
20230728,174800,12002388640,14190,14190,14190,14190,0
20230728,174700,12002388640,14190,14190,14190,14190,0
20230728,174600,12002388640,14190,14190,14190,14190,0
20230728,174500,12002388640,14190,14190,14190,14190,0
20230728,174400,12002388640,14190,14190,14190,14190,0
20230728,174300,12002388640,14190,14190,14190,14190,0
20230728,174200,12002388640,14190,14190,14190,14190,0
20230728,174100,12002388640,14190,14190,14190,14190,0
20230728,174000,12002388640,14190,14190,14190,14190,0
20230728,173900,12002388640,14190,14190,14190,14190,0
20230728,173800,12002388640,14190,14190,14190,14190,0
20230728,173700,12002388640,14190,14190,14190,14190,12363
20230728,173600,12002388640,14190,14190,14190,14190,0
20230728,173500,12002388640,14190,14190,14190,14190,0
20230728,173400,12002388640,14190,14190,14190,14190,0
20230728,173300,12002388640,14190,14190,14190,14190,0
20230728,173200,12002388640,14190,14190,14190,14190,0
20230728,173100,12002388640,14190,14190,14190,14190,0
20230728,173000,12002388640,14190,14190,14190,14190,0
20230728,172900,12002388640,14190,14190,14190,14190,0
20230728,172800,12002388640,14190,14190,14190,14190,0
20230728,172700,12002388640,14190,14190,14190,14190,0
20230728,172600,12002388640,14190,14190,14190,14190,0
20230728,172500,12002388640,14190,14190,14190,14190,0
20230728,172400,12002388640,14190,14190,14190,14190,0
20230728,172300,12002388640,14190,14190,14190,14190,0
20230728,172200,12002388640,14190,14190,14190,14190,0
20230728,172100,12002388640,14190,14190,14190,14190,0
20230728,172000,12002388640,14190,14190,14190,14190,0
20230728,171900,12002388640,14190,14190,14190,14190,0
20230728,171800,12002388640,14190,14190,14190,14190,0
20230728,171700,12002388640,14190,14190,14190,14190,0
20230728,171600,12002388640,14190,14190,14190,14190,0
20230728,171500,12002388640,14190,14190,14190,14190,0
20230728,171400,12002388640,14190,14190,14190,14190,0
20230728,171300,12002388640,14190,14190,14190,14190,0
20230728,171200,12002388640,14190,14190,14190,14190,0
20230728,171100,12002388640,14190,14190,14190,14190,0
20230728,171000,12002388640,14190,14190,14190,14190,0
20230728,170900,12002388640,14190,14190,14190,14190,0
20230728,170800,12002388640,14190,14190,14190,14190,0
20230728,170700,12002388640,14190,14190,14190,14190,12363
20230728,170600,12002388640,14190,14190,14190,14190,0
20230728,170500,12002388640,14190,14190,14190,14190,0
20230728,170400,12002388640,14190,14190,14190,14190,0
20230728,170300,12002388640,14190,14190,14190,14190,0
20230728,170200,12002388640,14190,14190,14190,14190,0
20230728,170100,12002388640,14190,14190,14190,14190,0
20230728,170000,12002388640,14190,14190,14190,14190,0
20230728,165900,12002388640,14190,14190,14190,14190,0
20230728,165800,12002388640,14190,14190,14190,14190,0
20230728,165700,12002388640,14190,14190,14190,14190,0
20230728,165600,12002388640,14190,14190,14190,14190,0
20230728,165500,12002388640,14190,14190,14190,14190,0
20230728,165400,12002388640,14190,14190,14190,14190,0
20230728,165300,12002388640,14190,14190,14190,14190,0
20230728,165200,12002388640,14190,14190,14190,14190,0
20230728,165100,12002388640,14190,14190,14190,14190,0
20230728,165000,12002388640,14190,14190,14190,14190,0
20230728,164900,12002388640,14190,14190,14190,14190,0
20230728,164800,12002388640,14190,14190,14190,14190,0
20230728,164700,12002388640,14190,14190,14190,14190,0
20230728,164600,12002388640,14190,14190,14190,14190,0
20230728,164500,12002388640,14190,14190,14190,14190,0
20230728,164400,12002388640,14190,14190,14190,14190,0
20230728,164300,12002388640,14190,14190,14190,14190,0
20230728,164200,12002388640,14190,14190,14190,14190,0
20230728,164100,12002388640,14190,14190,14190,14190,0
20230728,164000,12002388640,14190,14190,14190,14190,0
20230728,163900,12002388640,14190,14190,14190,14190,0
20230728,163800,12002388640,14190,14190,14190,14190,0
20230728,163700,12002388640,14190,14190,14190,14190,12363
20230728,163600,12002388640,14190,14190,14190,14190,0
20230728,163500,12002388640,14190,14190,14190,14190,0
20230728,163400,12002388640,14190,14190,14190,14190,0
20230728,163300,12002388640,14190,14190,14190,14190,0
20230728,163200,12002388640,14190,14190,14190,14190,0
20230728,163100,12002388640,14190,14190,14190,14190,0
20230728,163000,12002388640,14190,14190,14190,14190,0
20230728,162900,12002388640,14190,14190,14190,14190,0
20230728,162800,12002388640,14190,14190,14190,14190,0
20230728,162700,12002388640,14190,14190,14190,14190,0
20230728,162600,12002388640,14190,14190,14190,14190,0
20230728,162500,12002388640,14190,14190,14190,14190,0
20230728,162400,12002388640,14190,14190,14190,14190,0
20230728,162300,12002388640,14190,14190,14190,14190,0
20230728,162200,12002388640,14190,14190,14190,14190,0
20230728,162100,12002388640,14190,14190,14190,14190,0
20230728,162000,12002388640,14190,14190,14190,14190,0
20230728,161900,12002388640,14190,14190,14190,14190,0
20230728,161800,12002388640,14190,14190,14190,14190,0
20230728,161700,12002388640,14190,14190,14190,14190,0
20230728,161600,12002388640,14190,14190,14190,14190,0
20230728,161500,12002388640,14190,14190,14190,14190,0
20230728,161400,12002388640,14190,14190,14190,14190,0
20230728,161300,12002388640,14190,14190,14190,14190,0
20230728,161200,12002388640,14190,14190,14190,14190,0
20230728,161100,12002388640,14190,14190,14190,14190,0
20230728,161000,12002388640,14190,14190,14190,14190,0
20230728,160900,12002388640,14190,14190,14190,14190,0
20230728,160800,12002388640,14190,14190,14190,14190,0
20230728,160700,12002388640,14190,14190,14190,14190,12363
20230728,160600,12002388640,14190,14190,14190,14190,0
20230728,160500,12002388640,14190,14190,14190,14190,0
20230728,160400,12002388640,14190,14190,14190,14190,0
20230728,160300,12002388640,14190,14190,14190,14190,0
20230728,160200,12002388640,14190,14190,14190,14190,0
20230728,160100,12002388640,14190,14190,14190,14190,0
20230728,160000,12002388640,14190,14190,14190,14190,0
20230728,155900,12002388640,14190,14190,14190,14190,0
20230728,155800,12002388640,14190,14190,14190,14190,0
20230728,155700,12002388640,14190,14190,14190,14190,0
20230728,155600,12002388640,14190,14190,14190,14190,0
20230728,155500,12002388640,14190,14190,14190,14190,0
20230728,155400,12002388640,14190,14190,14190,14190,0
20230728,155300,12002388640,14190,14190,14190,14190,0
20230728,155200,12002388640,14190,14190,14190,14190,0
20230728,155100,12002388640,14190,14190,14190,14190,0
20230728,155000,12002388640,14190,14190,14190,14190,0
20230728,154900,12002388640,14190,14190,14190,14190,0
20230728,154800,12002388640,14190,14190,14190,14190,0
20230728,154700,12002388640,14190,14190,14190,14190,0
20230728,154600,12002388640,14190,14190,14190,14190,0
20230728,154500,12002388640,14190,14190,14190,14190,0
20230728,154400,12002388640,14190,14190,14190,14190,0
20230728,154300,12002388640,14190,14190,14190,14190,0
20230728,154200,12002388640,14190,14190,14190,14190,0
20230728,154100,12002388640,14190,14190,14190,14190,0
20230728,154000,12002388640,14190,14190,14190,14190,0
20230728,153900,12002388640,14190,14190,14190,14190,0
20230728,153800,12002388640,14190,14190,14190,14190,0
20230728,153700,12002388640,14190,14190,14190,14190,12363
20230728,153600,12002388640,14190,14190,14190,14190,0
20230728,153500,12002388640,14190,14190,14190,14190,0
20230728,153400,12002388640,14190,14190,14190,14190,0
20230728,153300,12002388640,14190,14190,14190,14190,0
20230728,153200,12002388640,14190,14190,14190,14190,0
20230728,153100,12002388640,14190,14190,14190,14190,0
20230728,153000,12002388640,14190,14190,14190,14190,12363
20230728,152900,11826957670,14190,14190,14190,14190,0
20230728,152800,11826957670,14190,14190,14190,14190,0
20230728,152700,11826957670,14190,14190,14190,14190,0
20230728,152600,11826957670,14190,14190,14190,14190,0
20230728,152500,11826957670,14190,14190,14190,14190,0
20230728,152400,11826957670,14190,14190,14190,14190,0
20230728,152300,11826957670,14190,14190,14190,14190,0
20230728,152200,11826957670,14190,14190,14190,14190,0
20230728,152100,11826957670,14190,14190,14190,14190,0
20230728,152000,11826957670,14190,14190,14190,14190,0
20230728,151900,11826957670,14190,14170,14200,14160,8560
20230728,151800,11705616650,14160,14160,14170,14160,1310
20230728,151700,11687054510,14160,14140,14160,14140,3077
20230728,151600,11643512250,14130,14140,14150,14130,974
20230728,151500,11629738210,14160,14180,14180,14140,3682
20230728,151400,11577612310,14180,14150,14180,14150,991
20230728,151300,11563580200,14150,14140,14150,14120,9312
20230728,151200,11431890530,14150,14160,14160,14150,1045
20230728,151100,11417102150,14160,14160,14160,14150,2180
20230728,151000,11386251250,14160,14190,14200,14160,8032
20230728,150900,11272301440,14200,14200,14200,14190,6365
20230728,150800,11181934620,14200,14190,14200,14180,5732
20230728,150700,11100579740,14190,14170,14190,14160,7733
20230728,150600,10990959520,14170,14160,14170,14160,4677
20230728,150500,10924719660,14160,14150,14160,14140,4796
20230728,150400,10856846260,14150,14140,14150,14140,3749
20230728,150300,10803822070,14150,14140,14150,14140,1448
20230728,150200,10783333430,14140,14140,14150,14130,2690
20230728,150100,10745297500,14140,14120,14140,14110,4852
20230728,150000,10676769780,14120,14100,14120,14090,2594
20230728,145900,10640163060,14100,14090,14100,14080,6182
20230728,145800,10553027840,14080,14090,14100,14080,2337
20230728,145700,10520102930,14090,14080,14090,14080,702
20230728,145600,10510214400,14080,14080,14080,14070,1017
20230728,145500,10495895280,14080,14070,14080,14070,1107
20230728,145400,10480309730,14080,14080,14080,14070,647
20230728,145300,10471200210,14080,14070,14080,14070,462
20230728,145200,10464696180,14080,14080,14090,14070,1157
20230728,145100,10448405240,14090,14090,14090,14090,724
20230728,145000,10438204080,14090,14090,14090,14080,147
20230728,144900,10436133100,14080,14070,14080,14070,1161
20230728,144800,10419788980,14070,14070,14080,14070,877
20230728,144700,10407449350,14070,14060,14070,14060,137
20230728,144600,10405522000,14070,14090,14090,14070,1568
20230728,144500,10383452970,14090,14070,14090,14070,710
20230728,144400,10373459400,14070,14090,14090,14060,5383
20230728,144300,10297742480,14100,14080,14100,14070,1420
20230728,144200,10277748790,14080,14080,14100,14080,240
20230728,144100,10274368060,14090,14080,14090,14070,1807
20230728,144000,10248925530,14080,14100,14100,14080,3029
20230728,143900,10206268030,14090,14080,14100,14080,1152
20230728,143800,10190040680,14080,14080,14080,14070,4400
20230728,143700,10128088690,14080,14080,14080,14070,272
20230728,143600,10124260090,14070,14090,14100,14070,7292
20230728,143500,10021583360,14090,14090,14090,14080,1792
20230728,143400,9996334980,14090,14090,14090,14080,311
20230728,143300,9991953230,14090,14090,14090,14090,638
20230728,143200,9982963810,14080,14090,14090,14080,1638
20230728,143100,9959897460,14090,14090,14090,14080,785
20230728,143000,9948839660,14090,14080,14090,14080,297
20230728,142900,9944656570,14080,14080,14080,14080,1696
20230728,142800,9920776890,14080,14080,14080,14070,394
20230728,142700,9915229610,14080,14080,14080,14070,1237
20230728,142600,9897823470,14070,14090,14090,14070,684
20230728,142500,9888189010,14090,14100,14100,14090,218
20230728,142400,9885116210,14070,14090,14090,14070,3135
20230728,142300,9840949390,14090,14080,14090,14080,393
20230728,142200,9835412260,14080,14080,14080,14080,3509
20230728,142100,9786005540,14070,14070,14070,14060,957
20230728,142000,9772540790,14080,14070,14080,14070,93
20230728,141900,9771231450,14070,14070,14070,14070,84
20230728,141800,9770049570,14070,14060,14070,14060,1039
20230728,141700,9755431940,14060,14070,14070,14060,1344
20230728,141600,9736522210,14080,14070,14080,14070,184
20230728,141500,9733932490,14080,14070,14080,14070,486
20230728,141400,9727093500,14070,14070,14080,14070,226
20230728,141300,9723912420,14070,14070,14080,14070,972
20230728,141200,9710232450,14070,14060,14070,14060,892
20230728,141100,9697688350,14070,14070,14070,14060,488
20230728,141000,9690823180,14070,14070,14070,14060,549
20230728,140900,9683101100,14070,14080,14080,14070,467
20230728,140800,9676529670,14090,14090,14090,14080,850
20230728,140700,9664558120,14090,14090,14100,14090,1013
20230728,140600,9650283920,14090,14100,14100,14090,583
20230728,140500,9642065310,14090,14100,14100,14090,104
20230728,140400,9640599000,14090,14080,14090,14080,1406
20230728,140300,9620801470,14070,14070,14070,14060,1721
20230728,140200,9596587990,14070,14070,14070,14060,1014
20230728,140100,9582329510,14070,14060,14070,14060,1078
20230728,140000,9567169010,14060,14080,14080,14060,1156
20230728,135900,9550907670,14070,14080,14080,14070,629
20230728,135800,9542051680,14080,14080,14080,14070,421
20230728,135700,9536124090,14070,14080,14080,14070,935
20230728,135600,9522967650,14080,14080,14080,14070,680
20230728,135500,9513394960,14080,14070,14080,14070,117
20230728,135400,9511747930,14080,14070,14080,14060,2356
20230728,135300,9478599180,14070,14090,14090,14060,1104
20230728,135200,9463063520,14090,14070,14090,14060,1686
20230728,135100,9439339420,14070,14070,14070,14060,516
20230728,135000,9432080260,14070,14070,14070,14060,274
20230728,134900,9428226330,14070,14070,14070,14060,635
20230728,134800,9419292130,14080,14070,14080,14070,636
20230728,134700,9410338930,14080,14090,14090,14080,2212
20230728,134600,9379184870,14100,14100,14100,14090,557
20230728,134500,9371332200,14100,14100,14100,14090,242
20230728,134400,9367921440,14100,14100,14100,14090,1130
20230728,134300,9351998780,14100,14100,14100,14090,1089
20230728,134200,9336643970,14100,14100,14100,14090,3707
20230728,134100,9284408610,14100,14100,14100,14090,439
20230728,134000,9278221640,14090,14120,14120,14050,5144
20230728,133900,9205934710,14120,14120,14120,14070,11151
20230728,133800,9048813720,14120,14120,14120,14110,689
20230728,133700,9039085380,14110,14120,14120,14110,112
20230728,133600,9037504180,14110,14120,14120,14110,128
20230728,133500,9035697270,14110,14080,14110,14080,3296
20230728,133400,8989238540,14090,14090,14090,14090,896
20230728,133300,8976613900,14090,14120,14120,14090,3716
20230728,133200,8924203780,14130,14130,14130,14120,371
20230728,133100,8918961640,14120,14130,14130,14120,228
20230728,133000,8915740380,14130,14120,14130,14120,1120
20230728,132900,8899920110,14120,14120,14130,14120,108
20230728,132800,8898394940,14120,14110,14120,14110,819
20230728,132700,8886830860,14120,14120,14130,14110,244
20230728,132600,8883386520,14120,14120,14140,14120,1165
20230728,132500,8866924200,14110,14100,14110,14090,1572
20230728,132400,8844748420,14100,14090,14100,14090,195
20230728,132300,8841999460,14090,14070,14090,14060,3721
20230728,132200,8789610110,14080,14070,14080,14070,1979
20230728,132100,8761746770,14060,14080,14080,14050,5262
20230728,132000,8687790830,14080,14070,14080,14060,1102
20230728,131900,8672285920,14070,14070,14070,14070,33
20230728,131800,8671821610,14060,14050,14070,14040,1893
20230728,131700,8645222070,14050,14040,14050,14040,113
20230728,131600,8643635330,14050,14050,14050,14050,811
20230728,131500,8632240780,14040,14020,14040,14020,2923
20230728,131400,8591229810,14020,14030,14030,14020,1176
20230728,131300,8574741680,14030,14020,14030,14020,644
20230728,131200,8565712550,14020,14020,14030,14020,450
20230728,131100,8559403330,14020,14030,14030,14020,2051
20230728,131000,8530630380,14040,14040,14040,14030,644
20230728,130900,8521589010,14030,14030,14040,14030,508
20230728,130800,8514461550,14030,14030,14030,14030,1021
20230728,130700,8500136920,14030,14030,14030,14030,54
20230728,130600,8499379300,14040,14040,14040,14040,44
20230728,130500,8498761540,14030,14040,14040,14030,66
20230728,130400,8497835160,14040,14040,14040,14040,162
20230728,130300,8495560680,14040,14040,14040,14030,839
20230728,130200,8483781370,14030,14060,14060,14030,1807
20230728,130100,8458405800,14060,14060,14060,14050,904
20230728,130000,8445697480,14060,14050,14060,14050,764
20230728,125900,8434960050,14060,14060,14060,14060,3
20230728,125800,8434917870,14070,14040,14070,14040,2612
20230728,125700,8398205810,14040,14040,14040,14040,0
20230728,125600,8398205810,14040,14050,14050,14040,59
20230728,125500,8397377350,14050,14040,14050,14040,1087
20230728,125400,8382112840,14040,14050,14050,14040,53
20230728,125300,8381368430,14040,14040,14040,14040,41
20230728,125200,8380792790,14040,14050,14050,14040,412
20230728,125100,8375008290,14050,14050,14050,14040,323
20230728,125000,8370470270,14060,14050,14060,14050,319
20230728,124900,8365988230,14050,14040,14050,14040,528
20230728,124800,8358574910,14040,14020,14050,14020,6395
20230728,124700,8268843260,14020,14030,14030,14020,1335
20230728,124600,8250126230,14020,14030,14030,14020,4047
20230728,124500,8193387000,14020,14020,14030,14020,2092
20230728,124400,8164041640,14030,14040,14040,14030,1211
20230728,124300,8147050870,14040,14100,14100,14030,7094
20230728,124200,8047215200,14100,14110,14110,14100,2077
20230728,124100,8017929210,14100,14130,14130,14100,2735
20230728,124000,7979334530,14120,14130,14130,14120,375
20230728,123900,7974036540,14120,14120,14130,14120,858
20230728,123800,7961916710,14120,14120,14120,14110,1417
20230728,123700,7941908770,14110,14130,14130,14110,1376
20230728,123600,7922470910,14140,14140,14140,14140,128
20230728,123500,7920660990,14140,14140,14140,14140,517
20230728,123400,7913350610,14140,14140,14150,14140,1236
20230728,123300,7895871450,14140,14140,14140,14140,432
20230728,123200,7889762970,14140,14140,14140,14140,851
20230728,123100,7877729830,14140,14120,14140,14110,1371
20230728,123000,7858368650,14120,14120,14120,14110,86
20230728,122900,7857154570,14120,14110,14120,14100,474
20230728,122800,7850464100,14110,14140,14140,14100,6996
20230728,122700,7751676550,14130,14130,14130,14130,79
20230728,122600,7750560280,14130,14140,14140,14130,3991
20230728,122500,7694134650,14150,14140,14150,14140,50
20230728,122400,7693427640,14140,14140,14140,14140,25
20230728,122300,7693074140,14140,14140,14140,14140,704
20230728,122200,7683119580,14140,14130,14140,14130,1318
20230728,122100,7664485050,14130,14130,14130,14130,46
20230728,122000,7663835070,14130,14130,14130,14130,2000
20230728,121900,7635575070,14140,14140,14140,14130,41
20230728,121800,7634995570,14140,14160,14160,14140,1812
20230728,121700,7609371680,14160,14140,14160,14140,776
20230728,121600,7598388250,14150,14160,14160,14150,529
20230728,121500,7590902500,14160,14140,14160,14140,2469
20230728,121400,7555974230,14140,14140,14140,14130,141
20230728,121300,7553980510,14130,14130,14140,14130,1153
20230728,121200,7537685750,14130,14120,14130,14120,1598
20230728,121100,7515106250,14120,14130,14130,14120,538
20230728,121000,7507509190,14120,14110,14120,14100,3473
20230728,120900,7458488150,14100,14100,14100,14100,24
20230728,120800,7458149750,14100,14100,14110,14100,379
20230728,120700,7452804720,14100,14110,14110,14100,120
20230728,120600,7451112710,14110,14110,14110,14100,201
20230728,120500,7448277990,14100,14110,14110,14100,293
20230728,120400,7444143810,14100,14110,14110,14100,3632
20230728,120300,7392914190,14110,14110,14120,14110,33
20230728,120200,7392448550,14120,14110,14120,14100,831
20230728,120100,7380720290,14110,14110,14110,14100,1618
20230728,120000,7357892310,14100,14110,14110,14100,303
20230728,115900,7353619820,14100,14090,14100,14090,382
20230728,115800,7348235140,14090,14100,14100,14090,553
20230728,115700,7340439310,14090,14090,14100,14090,535
20230728,115600,7332898090,14090,14090,14100,14090,3181
20230728,115500,7288047430,14090,14080,14100,14080,1227
20230728,115400,7270760270,14080,14090,14090,14080,69
20230728,115300,7269788250,14080,14090,14090,14080,63
20230728,115200,7268901020,14090,14090,14090,14090,287
20230728,115100,7264857190,14080,14080,14090,14080,592
20230728,115000,7256521630,14080,14090,14090,14080,91
20230728,114900,7255239860,14080,14080,14080,14080,1569
20230728,114800,7233148340,14080,14090,14090,14080,177
20230728,114700,7230654860,14090,14090,14090,14080,500
20230728,114600,7223611730,14090,14090,14090,14080,501
20230728,114500,7216553070,14090,14090,14090,14090,793
20230728,114400,7205379700,14090,14080,14090,14080,353
20230728,114300,7200409060,14080,14090,14090,14080,133
20230728,114200,7198536030,14080,14090,14090,14080,283
20230728,114100,7194549460,14080,14090,14090,14080,52
20230728,114000,7193816960,14080,14090,14090,14080,61
20230728,113900,7192957890,14080,14090,14090,14080,53
20230728,113800,7192211450,14080,14090,14090,14080,78
20230728,113700,7191112910,14080,14090,14090,14080,323
20230728,113600,7186562020,14080,14090,14090,14080,263
20230728,113500,7182858780,14080,14080,14080,14080,154
20230728,113400,7180690460,14080,14090,14090,14070,1057
20230728,113300,7165807780,14080,14080,14090,14080,644
20230728,113200,7156739850,14080,14080,14100,14080,1046
20230728,113100,7142011760,14090,14080,14090,14080,1407
20230728,113000,7122187370,14090,14090,14090,14060,1935
20230728,112900,7094945090,14080,14080,14090,14080,753
20230728,112800,7084342650,14080,14080,14090,14080,1039
20230728,112700,7069713430,14090,14070,14090,14070,4651
20230728,112600,7004216400,14070,14060,14070,14060,2445
20230728,112500,6969821210,14060,14060,14070,14060,71
20230728,112400,6968822760,14060,14060,14070,14060,331
20230728,112300,6964168890,14070,14060,14070,14060,47
20230728,112200,6963507870,14060,14070,14080,14060,2446
20230728,112100,6929099010,14070,14080,14080,14070,111
20230728,112000,6927537040,14070,14070,14080,14070,187
20230728,111900,6924904950,14070,14070,14080,14070,1232
20230728,111800,6907568570,14060,14040,14060,14040,6081
20230728,111700,6822084290,14050,14050,14050,14050,615
20230728,111600,6813443540,14050,14020,14050,14020,7536
20230728,111500,6707782780,14020,14020,14020,14010,1065
20230728,111400,6692851660,14020,14030,14030,14020,76
20230728,111300,6691785760,14020,14020,14020,14020,199
20230728,111200,6688995780,14020,14030,14030,14020,1335
20230728,111100,6670276200,14030,14060,14060,14030,10658
20230728,111000,6520584070,14070,14010,14070,14010,4782
20230728,110900,6453522370,14000,14010,14010,14000,536
20230728,110800,6446014380,14010,14000,14010,14000,100
20230728,110700,6444614090,14000,14000,14010,14000,1016
20230728,110600,6430383170,14000,14000,14010,14000,93
20230728,110500,6429081160,14000,14000,14010,14000,74
20230728,110400,6428044960,14000,14000,14010,14000,78
20230728,110300,6426952760,14000,14010,14010,14000,171
20230728,110200,6424558570,14000,14010,14010,14000,2299
20230728,110100,6392352000,14010,14000,14010,14000,65
20230728,110000,6391441800,14000,14000,14010,14000,184
20230728,105900,6388865210,14010,14000,14010,14000,564
20230728,105800,6380968990,14010,14000,14010,14000,13461
20230728,105700,6192514590,14000,14010,14010,14000,587
20230728,105600,6184290930,14010,14010,14010,14010,209
20230728,105500,6181362840,14000,14000,14010,14000,84
20230728,105400,6180186630,14010,14010,14010,14000,665
20230728,105300,6170870160,14010,14010,14010,14000,1286
20230728,105200,6152854480,14000,14010,14010,14000,858
20230728,105100,6140834910,14000,14010,14010,14000,1563
20230728,105000,6118951300,14030,14010,14030,14000,3514
20230728,104900,6069734030,14010,14010,14040,14010,930
20230728,104800,6056692790,14010,14010,14010,14010,418
20230728,104700,6050836610,14010,14010,14020,14010,71
20230728,104600,6049841710,14020,14010,14020,14010,37
20230728,104500,6049323140,14010,14010,14010,14000,734
20230728,104400,6039040050,14010,14000,14010,14000,55
20230728,104300,6038269680,14010,14000,14010,14000,1914
20230728,104200,6011456270,14000,14000,14010,14000,83
20230728,104100,6010294080,14000,14010,14010,14000,117
20230728,104000,6008655090,14010,13990,14010,13990,2324
20230728,103900,5976121990,13980,13970,13980,13970,5698
20230728,103800,5896464810,13980,13980,13990,13970,9329
20230728,103700,5765999530,13980,14040,14040,13980,21519
20230728,103600,5464654080,14040,14050,14050,14040,371
20230728,103500,5459443830,14050,14040,14050,14040,682
20230728,103400,5449868250,14040,14030,14050,14020,8562
20230728,103300,5329740750,14020,14100,14100,14020,5316
20230728,103200,5254931180,14100,14130,14130,14100,2327
20230728,103100,5222097430,14130,14120,14150,14120,1150
20230728,103000,5205840950,14120,14100,14120,14100,929
20230728,102900,5192724630,14100,14150,14170,14100,8537
20230728,102800,5071941110,14140,14140,14150,14090,7420
20230728,102700,4967083070,14090,14090,14140,14080,10372
20230728,102600,4820806190,14090,14040,14090,14030,6603
20230728,102500,4727874300,14050,14000,14050,14000,6730
20230728,102400,4633451950,14020,13990,14030,13970,11443
20230728,102300,4473237090,13980,13970,13990,13970,6590
20230728,102200,4381090220,13970,13970,13970,13940,9410
20230728,102100,4249648250,13970,13940,13970,13940,3464
20230728,102000,4201307290,13940,13970,13970,13940,38
20230728,101900,4200777000,13970,13940,13970,13940,2373
20230728,101800,4167670080,13940,13940,13950,13940,379
20230728,101700,4162386620,13940,13940,13950,13940,558
20230728,101600,4154607900,13940,13950,13950,13940,61
20230728,101500,4153757370,13950,13950,13950,13940,259
20230728,101400,4150144500,13950,13940,13950,13940,402
20230728,101300,4144538420,13940,13950,13980,13930,19421
20230728,101200,3873691480,13950,13960,13960,13940,1355
20230728,101100,3854790780,13960,13910,13960,13910,3396
20230728,101000,3807437800,13920,13910,13940,13910,850
20230728,100900,3795612190,13900,13910,13910,13900,165
20230728,100800,3793317230,13910,13920,13920,13910,456
20230728,100700,3786973870,13920,13940,13940,13910,514
20230728,100600,3779819240,13940,13900,13940,13900,759
20230728,100500,3769251240,13900,13910,13910,13890,545
20230728,100400,3761673450,13910,13900,13910,13900,1223
20230728,100300,3744668720,13910,13940,13940,13900,568
20230728,100200,3736759820,13940,13950,13950,13940,309
20230728,100100,3732450590,13950,13930,13960,13920,1822
20230728,100000,3707065320,13940,13940,13940,13920,2130
20230728,095900,3677400220,13930,13920,13930,13920,1442
20230728,095800,3657322030,13930,13950,13960,13930,2738
20230728,095700,3619138860,13940,13940,13950,13920,1024
20230728,095600,3604857940,13940,13930,13950,13930,3009
20230728,095500,3562933910,13930,13890,13930,13890,2500
20230728,095400,3528160160,13880,13880,13880,13880,445
20230728,095300,3521983560,13890,13870,13890,13870,1849
20230728,095200,3496308250,13870,13880,13880,13870,2198
20230728,095100,3465816590,13880,13870,13890,13870,6622
20230728,095000,3373859520,13870,13890,13890,13860,816
20230728,094900,3362536880,13900,13920,13920,13900,8734
20230728,094800,3241045040,13910,13900,13930,13900,1202
20230728,094700,3224323640,13900,13870,13900,13860,2992
20230728,094600,3182801940,13870,13880,13880,13850,2524
20230728,094500,3147789940,13880,13900,13900,13880,1639
20230728,094400,3125024720,13900,13900,13900,13890,74
20230728,094300,3123996650,13900,13910,13920,13900,2721
20230728,094200,3086160670,13920,13930,13930,13920,831
20230728,094100,3074592950,13930,13940,13940,13930,5516
20230728,094000,2997753500,13940,13930,13940,13930,626
20230728,093900,2989027360,13940,13950,13950,13940,2851
20230728,093800,2949265960,13950,13940,13960,13940,2219
20230728,093700,2918318970,13930,13920,13940,13920,1056
20230728,093600,2903609160,13920,13900,13930,13900,762
20230728,093500,2893002750,13900,13940,13960,13900,1851
20230728,093400,2867224100,13950,13910,13950,13900,2599
20230728,093300,2831039440,13900,13880,13910,13870,2266
20230728,093200,2799574660,13870,13870,13890,13870,320
20230728,093100,2795136170,13870,13830,13900,13830,10216
20230728,093000,2653705050,13840,13830,13840,13810,2638
20230728,092900,2617230370,13830,13830,13830,13830,572
20230728,092800,2609319610,13830,13840,13840,13830,4076
20230728,092700,2552914960,13840,13850,13870,13840,4814
20230728,092600,2486218190,13850,13840,13850,13840,1308
20230728,092500,2468105390,13850,13850,13850,13840,1678
20230728,092400,2444876670,13850,13880,13880,13850,1861
20230728,092300,2419065430,13880,13940,13950,13870,2455
20230728,092200,2384930640,13910,13850,13950,13850,3662
20230728,092100,2334080750,13850,13830,13850,13830,462
20230728,092000,2327687820,13830,13800,13860,13780,4818
20230728,091900,2261171010,13790,13790,13800,13790,1724
20230728,091800,2237396950,13790,13770,13800,13760,8413
20230728,091700,2121458180,13770,13760,13780,13760,1315
20230728,091600,2103359380,13760,13790,13800,13760,9226
20230728,091500,1976242510,13790,13830,13830,13790,3902
20230728,091400,1922383910,13830,13800,13850,13800,7918
20230728,091300,1812918860,13790,13820,13830,13780,25923
20230728,091200,1455107470,13820,13830,13830,13820,2759
20230728,091100,1416965490,13820,13830,13840,13810,5528
20230728,091000,1340541580,13830,13870,13880,13830,8810
20230728,090900,1218465080,13870,13870,13890,13860,4263
20230728,090800,1159333590,13870,13900,13900,13870,3177
20230728,090700,1115260120,13880,13870,13910,13870,3115
20230728,090600,1072005810,13870,13880,13950,13860,9259
20230728,090500,943428060,13870,13890,13900,13840,18224
20230728,090400,690681230,13890,13940,13980,13890,6950
20230728,090300,593849530,13920,13910,13950,13870,9485
20230728,090200,462001900,13880,13880,13920,13860,6339
20230728,090100,373986400,13890,13980,13980,13880,14271
20230728,090000,175174860,13980,14080,14080,13970,12484