stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191000,3958656435,4055,4055,4055,4055,17444
20230728,190900,3958656435,4055,4055,4055,4055,0
20230728,190800,3958656435,4055,4055,4055,4055,0
20230728,190700,3958656435,4055,4055,4055,4055,0
20230728,190600,3958656435,4055,4055,4055,4055,0
20230728,190500,3958656435,4055,4055,4055,4055,0
20230728,190400,3958656435,4055,4055,4055,4055,0
20230728,190300,3958656435,4055,4055,4055,4055,0
20230728,190200,3958656435,4055,4055,4055,4055,0
20230728,190100,3958656435,4055,4055,4055,4055,0
20230728,190000,3958656435,4055,4055,4055,4055,0
20230728,185900,3958656435,4055,4055,4055,4055,0
20230728,185800,3958656435,4055,4055,4055,4055,0
20230728,185700,3958656435,4055,4055,4055,4055,0
20230728,185600,3958656435,4055,4055,4055,4055,0
20230728,185500,3958656435,4055,4055,4055,4055,0
20230728,185400,3958656435,4055,4055,4055,4055,0
20230728,185300,3958656435,4055,4055,4055,4055,0
20230728,185200,3958656435,4055,4055,4055,4055,0
20230728,185100,3958656435,4055,4055,4055,4055,0
20230728,185000,3958656435,4055,4055,4055,4055,0
20230728,184900,3958656435,4055,4055,4055,4055,0
20230728,184800,3958656435,4055,4055,4055,4055,0
20230728,184700,3958656435,4055,4055,4055,4055,0
20230728,184600,3958656435,4055,4055,4055,4055,0
20230728,184500,3958656435,4055,4055,4055,4055,0
20230728,184400,3958656435,4055,4055,4055,4055,0
20230728,184300,3958656435,4055,4055,4055,4055,0
20230728,184200,3958656435,4055,4055,4055,4055,0
20230728,184100,3958656435,4055,4055,4055,4055,0
20230728,184000,3958656435,4055,4055,4055,4055,17444
20230728,183900,3958656435,4055,4055,4055,4055,0
20230728,183800,3958656435,4055,4055,4055,4055,0
20230728,183700,3958656435,4055,4055,4055,4055,0
20230728,183600,3958656435,4055,4055,4055,4055,0
20230728,183500,3958656435,4055,4055,4055,4055,0
20230728,183400,3958656435,4055,4055,4055,4055,0
20230728,183300,3958656435,4055,4055,4055,4055,0
20230728,183200,3958656435,4055,4055,4055,4055,0
20230728,183100,3958656435,4055,4055,4055,4055,0
20230728,183000,3958656435,4055,4055,4055,4055,0
20230728,182900,3958656435,4055,4055,4055,4055,0
20230728,182800,3958656435,4055,4055,4055,4055,0
20230728,182700,3958656435,4055,4055,4055,4055,0
20230728,182600,3958656435,4055,4055,4055,4055,0
20230728,182500,3958656435,4055,4055,4055,4055,0
20230728,182400,3958656435,4055,4055,4055,4055,0
20230728,182300,3958656435,4055,4055,4055,4055,0
20230728,182200,3958656435,4055,4055,4055,4055,0
20230728,182100,3958656435,4055,4055,4055,4055,0
20230728,182000,3958656435,4055,4055,4055,4055,0
20230728,181900,3958656435,4055,4055,4055,4055,0
20230728,181800,3958656435,4055,4055,4055,4055,0
20230728,181700,3958656435,4055,4055,4055,4055,0
20230728,181600,3958656435,4055,4055,4055,4055,0
20230728,181500,3958656435,4055,4055,4055,4055,0
20230728,181400,3958656435,4055,4055,4055,4055,0
20230728,181300,3958656435,4055,4055,4055,4055,0
20230728,181200,3958656435,4055,4055,4055,4055,0
20230728,181100,3958656435,4055,4055,4055,4055,0
20230728,181000,3958656435,4055,4055,4055,4055,17444
20230728,180900,3958656435,4055,4055,4055,4055,0
20230728,180800,3958656435,4055,4055,4055,4055,0
20230728,180700,3958656435,4055,4055,4055,4055,0
20230728,180600,3958656435,4055,4055,4055,4055,0
20230728,180500,3958656435,4055,4055,4055,4055,0
20230728,180400,3958656435,4055,4055,4055,4055,0
20230728,180300,3958656435,4055,4055,4055,4055,0
20230728,180200,3958656435,4055,4055,4055,4055,0
20230728,180100,3958656435,4055,4055,4055,4055,0
20230728,180000,3958656435,4055,4055,4055,4055,0
20230728,175900,3958656435,4055,4055,4055,4055,0
20230728,175800,3958656435,4055,4055,4055,4055,0
20230728,175700,3958656435,4055,4055,4055,4055,0
20230728,175600,3958656435,4055,4055,4055,4055,0
20230728,175500,3958656435,4055,4055,4055,4055,0
20230728,175400,3958656435,4055,4055,4055,4055,0
20230728,175300,3958656435,4055,4055,4055,4055,0
20230728,175200,3958656435,4055,4055,4055,4055,0
20230728,175100,3958656435,4055,4055,4055,4055,0
20230728,175000,3958656435,4055,4055,4055,4055,0
20230728,174900,3958656435,4055,4055,4055,4055,0
20230728,174800,3958656435,4055,4055,4055,4055,0
20230728,174700,3958656435,4055,4055,4055,4055,0
20230728,174600,3958656435,4055,4055,4055,4055,0
20230728,174500,3958656435,4055,4055,4055,4055,0
20230728,174400,3958656435,4055,4055,4055,4055,0
20230728,174300,3958656435,4055,4055,4055,4055,0
20230728,174200,3958656435,4055,4055,4055,4055,0
20230728,174100,3958656435,4055,4055,4055,4055,0
20230728,174000,3958656435,4055,4055,4055,4055,17444
20230728,173900,3958656435,4055,4055,4055,4055,0
20230728,173800,3958656435,4055,4055,4055,4055,0
20230728,173700,3958656435,4055,4055,4055,4055,0
20230728,173600,3958656435,4055,4055,4055,4055,0
20230728,173500,3958656435,4055,4055,4055,4055,0
20230728,173400,3958656435,4055,4055,4055,4055,0
20230728,173300,3958656435,4055,4055,4055,4055,0
20230728,173200,3958656435,4055,4055,4055,4055,0
20230728,173100,3958656435,4055,4055,4055,4055,0
20230728,173000,3958656435,4055,4055,4055,4055,0
20230728,172900,3958656435,4055,4055,4055,4055,0
20230728,172800,3958656435,4055,4055,4055,4055,0
20230728,172700,3958656435,4055,4055,4055,4055,0
20230728,172600,3958656435,4055,4055,4055,4055,0
20230728,172500,3958656435,4055,4055,4055,4055,0
20230728,172400,3958656435,4055,4055,4055,4055,0
20230728,172300,3958656435,4055,4055,4055,4055,0
20230728,172200,3958656435,4055,4055,4055,4055,0
20230728,172100,3958656435,4055,4055,4055,4055,0
20230728,172000,3958656435,4055,4055,4055,4055,0
20230728,171900,3958656435,4055,4055,4055,4055,0
20230728,171800,3958656435,4055,4055,4055,4055,0
20230728,171700,3958656435,4055,4055,4055,4055,0
20230728,171600,3958656435,4055,4055,4055,4055,0
20230728,171500,3958656435,4055,4055,4055,4055,0
20230728,171400,3958656435,4055,4055,4055,4055,0
20230728,171300,3958656435,4055,4055,4055,4055,0
20230728,171200,3958656435,4055,4055,4055,4055,0
20230728,171100,3958656435,4055,4055,4055,4055,0
20230728,171000,3958656435,4055,4055,4055,4055,17444
20230728,170900,3958656435,4055,4055,4055,4055,0
20230728,170800,3958656435,4055,4055,4055,4055,0
20230728,170700,3958656435,4055,4055,4055,4055,0
20230728,170600,3958656435,4055,4055,4055,4055,0
20230728,170500,3958656435,4055,4055,4055,4055,0
20230728,170400,3958656435,4055,4055,4055,4055,0
20230728,170300,3958656435,4055,4055,4055,4055,0
20230728,170200,3958656435,4055,4055,4055,4055,0
20230728,170100,3958656435,4055,4055,4055,4055,0
20230728,170000,3958656435,4055,4055,4055,4055,0
20230728,165900,3958656435,4055,4055,4055,4055,0
20230728,165800,3958656435,4055,4055,4055,4055,0
20230728,165700,3958656435,4055,4055,4055,4055,0
20230728,165600,3958656435,4055,4055,4055,4055,0
20230728,165500,3958656435,4055,4055,4055,4055,0
20230728,165400,3958656435,4055,4055,4055,4055,0
20230728,165300,3958656435,4055,4055,4055,4055,0
20230728,165200,3958656435,4055,4055,4055,4055,0
20230728,165100,3958656435,4055,4055,4055,4055,0
20230728,165000,3958656435,4055,4055,4055,4055,0
20230728,164900,3958656435,4055,4055,4055,4055,0
20230728,164800,3958656435,4055,4055,4055,4055,0
20230728,164700,3958656435,4055,4055,4055,4055,0
20230728,164600,3958656435,4055,4055,4055,4055,0
20230728,164500,3958656435,4055,4055,4055,4055,0
20230728,164400,3958656435,4055,4055,4055,4055,0
20230728,164300,3958656435,4055,4055,4055,4055,0
20230728,164200,3958656435,4055,4055,4055,4055,0
20230728,164100,3958656435,4055,4055,4055,4055,0
20230728,164000,3958656435,4055,4055,4055,4055,17444
20230728,163900,3958656435,4055,4055,4055,4055,0
20230728,163800,3958656435,4055,4055,4055,4055,0
20230728,163700,3958656435,4055,4055,4055,4055,0
20230728,163600,3958656435,4055,4055,4055,4055,0
20230728,163500,3958656435,4055,4055,4055,4055,0
20230728,163400,3958656435,4055,4055,4055,4055,0
20230728,163300,3958656435,4055,4055,4055,4055,0
20230728,163200,3958656435,4055,4055,4055,4055,0
20230728,163100,3958656435,4055,4055,4055,4055,0
20230728,163000,3958656435,4055,4055,4055,4055,0
20230728,162900,3958656435,4055,4055,4055,4055,0
20230728,162800,3958656435,4055,4055,4055,4055,0
20230728,162700,3958656435,4055,4055,4055,4055,0
20230728,162600,3958656435,4055,4055,4055,4055,0
20230728,162500,3958656435,4055,4055,4055,4055,0
20230728,162400,3958656435,4055,4055,4055,4055,0
20230728,162300,3958656435,4055,4055,4055,4055,0
20230728,162200,3958656435,4055,4055,4055,4055,0
20230728,162100,3958656435,4055,4055,4055,4055,0
20230728,162000,3958656435,4055,4055,4055,4055,0
20230728,161900,3958656435,4055,4055,4055,4055,0
20230728,161800,3958656435,4055,4055,4055,4055,0
20230728,161700,3958656435,4055,4055,4055,4055,0
20230728,161600,3958656435,4055,4055,4055,4055,0
20230728,161500,3958656435,4055,4055,4055,4055,0
20230728,161400,3958656435,4055,4055,4055,4055,0
20230728,161300,3958656435,4055,4055,4055,4055,0
20230728,161200,3958656435,4055,4055,4055,4055,0
20230728,161100,3958656435,4055,4055,4055,4055,0
20230728,161000,3958656435,4055,4055,4055,4055,17444
20230728,160900,3958656435,4055,4055,4055,4055,0
20230728,160800,3958656435,4055,4055,4055,4055,0
20230728,160700,3958656435,4055,4055,4055,4055,0
20230728,160600,3958656435,4055,4055,4055,4055,0
20230728,160500,3958656435,4055,4055,4055,4055,0
20230728,160400,3958656435,4055,4055,4055,4055,0
20230728,160300,3958656435,4055,4055,4055,4055,0
20230728,160200,3958656435,4055,4055,4055,4055,0
20230728,160100,3958656435,4055,4055,4055,4055,0
20230728,160000,3958656435,4055,4055,4055,4055,0
20230728,155900,3958656435,4055,4055,4055,4055,0
20230728,155800,3958656435,4055,4055,4055,4055,0
20230728,155700,3958656435,4055,4055,4055,4055,0
20230728,155600,3958656435,4055,4055,4055,4055,0
20230728,155500,3958656435,4055,4055,4055,4055,0
20230728,155400,3958656435,4055,4055,4055,4055,0
20230728,155300,3958656435,4055,4055,4055,4055,0
20230728,155200,3958656435,4055,4055,4055,4055,0
20230728,155100,3958656435,4055,4055,4055,4055,0
20230728,155000,3958656435,4055,4055,4055,4055,0
20230728,154900,3958656435,4055,4055,4055,4055,0
20230728,154800,3958656435,4055,4055,4055,4055,0
20230728,154700,3958656435,4055,4055,4055,4055,0
20230728,154600,3958656435,4055,4055,4055,4055,0
20230728,154500,3958656435,4055,4055,4055,4055,0
20230728,154400,3958656435,4055,4055,4055,4055,0
20230728,154300,3958656435,4055,4055,4055,4055,0
20230728,154200,3958656435,4055,4055,4055,4055,0
20230728,154100,3958656435,4055,4055,4055,4055,0
20230728,154000,3958656435,4055,4055,4055,4055,17444
20230728,153900,3958656435,4055,4055,4055,4055,0
20230728,153800,3958656435,4055,4055,4055,4055,0
20230728,153700,3958656435,4055,4055,4055,4055,0
20230728,153600,3958656435,4055,4055,4055,4055,0
20230728,153500,3958656435,4055,4055,4055,4055,0
20230728,153400,3958656435,4055,4055,4055,4055,0
20230728,153300,3958656435,4055,4055,4055,4055,0
20230728,153200,3958656435,4055,4055,4055,4055,0
20230728,153100,3958656435,4055,4055,4055,4055,0
20230728,153000,3958656435,4055,4055,4055,4055,17444
20230728,152900,3887921015,4060,4060,4060,4060,0
20230728,152800,3887921015,4060,4060,4060,4060,0
20230728,152700,3887921015,4060,4060,4060,4060,0
20230728,152600,3887921015,4060,4060,4060,4060,0
20230728,152500,3887921015,4060,4060,4060,4060,0
20230728,152400,3887921015,4060,4060,4060,4060,0
20230728,152300,3887921015,4060,4060,4060,4060,0
20230728,152200,3887921015,4060,4060,4060,4060,0
20230728,152100,3887921015,4060,4060,4060,4060,0
20230728,152000,3887921015,4060,4060,4060,4060,0
20230728,151900,3887921015,4060,4070,4080,4055,2992
20230728,151800,3875778195,4055,4055,4055,4045,475
20230728,151700,3873853180,4055,4040,4055,4040,55
20230728,151600,3873630830,4040,4050,4055,4040,398
20230728,151500,3872021735,4050,4050,4055,4050,750
20230728,151400,3868984095,4050,4055,4075,4050,1959
20230728,151300,3861039170,4055,4055,4055,4055,862
20230728,151200,3857543760,4055,4030,4055,4030,4283
20230728,151100,3840215695,4030,4055,4055,4025,33855
20230728,151000,3703533195,4055,4055,4055,4045,11876
20230728,150900,3655466980,4060,4060,4065,4055,6288
20230728,150800,3629949270,4060,4060,4075,4060,4441
20230728,150700,3611917570,4060,4075,4075,4060,5920
20230728,150600,3587839235,4065,4070,4070,4065,1001
20230728,150500,3583770165,4070,4070,4075,4070,334
20230728,150400,3582410695,4070,4080,4080,4070,1716
20230728,150300,3575425645,4070,4075,4080,4070,499
20230728,150200,3573392520,4075,4080,4080,4075,1729
20230728,150100,3566345860,4080,4080,4080,4070,2029
20230728,150000,3558077210,4080,4080,4080,4070,3749
20230728,145900,3542787915,4075,4065,4075,4065,402
20230728,145800,3541150365,4070,4070,4070,4065,337
20230728,145700,3539780025,4070,4070,4080,4065,1146
20230728,145600,3535116975,4075,4075,4080,4065,765
20230728,145500,3532001865,4070,4075,4085,4065,3423
20230728,145400,3518062815,4085,4065,4085,4065,1247
20230728,145300,3512986605,4065,4075,4075,4065,1372
20230728,145200,3507402055,4075,4070,4075,4065,2997
20230728,145100,3495215340,4070,4070,4075,4070,1770
20230728,145000,3488010485,4070,4075,4075,4070,1210
20230728,144900,3483080925,4075,4080,4080,4070,4908
20230728,144800,3463103320,4080,4085,4085,4075,2271
20230728,144700,3453837785,4090,4090,4090,4080,1087
20230728,144600,3449396735,4085,4100,4100,4085,1472
20230728,144500,3443365375,4100,4090,4100,4085,1559
20230728,144400,3436987040,4090,4085,4090,4080,1359
20230728,144300,3431431770,4085,4090,4090,4085,2030
20230728,144200,3423133380,4080,4085,4090,4080,2252
20230728,144100,3413930910,4085,4090,4090,4080,1654
20230728,144000,3407173235,4085,4095,4095,4085,756
20230728,143900,3404080930,4100,4095,4105,4090,4441
20230728,143800,3385877870,4095,4095,4100,4085,3347
20230728,143700,3372173365,4085,4090,4095,4085,3323
20230728,143600,3358587285,4085,4070,4085,4070,1244
20230728,143500,3353511790,4070,4070,4075,4070,3722
20230728,143400,3338363050,4075,4080,4080,4070,2276
20230728,143300,3329086345,4080,4080,4080,4075,317
20230728,143200,3327793160,4080,4075,4080,4075,1702
20230728,143100,3320853060,4080,4080,4080,4080,216
20230728,143000,3319971780,4080,4075,4080,4075,961
20230728,142900,3316053825,4075,4085,4085,4065,7329
20230728,142800,3286181040,4090,4095,4095,4090,705
20230728,142700,3283295870,4095,4095,4100,4095,824
20230728,142600,3279921395,4095,4095,4095,4090,310
20230728,142500,3278652125,4095,4090,4095,4085,1993
20230728,142400,3270507090,4090,4090,4090,4090,563
20230728,142300,3268204420,4090,4095,4095,4090,1190
20230728,142200,3263331545,4095,4090,4095,4090,319
20230728,142100,3262025915,4095,4095,4095,4090,637
20230728,142000,3259417425,4090,4085,4095,4085,1226
20230728,141900,3254407190,4085,4085,4095,4080,1004
20230728,141800,3250304780,4085,4095,4100,4085,3608
20230728,141700,3235542665,4095,4095,4100,4095,810
20230728,141600,3232224830,4090,4100,4100,4090,2655
20230728,141500,3221355550,4100,4105,4105,4100,4408
20230728,141400,3203281365,4105,4105,4105,4100,1667
20230728,141300,3196438355,4105,4105,4110,4105,1315
20230728,141200,3191039840,4105,4115,4115,4105,1115
20230728,141100,3186456825,4110,4110,4115,4105,1989
20230728,141000,3178281230,4110,4110,4110,4105,262
20230728,140900,3177204435,4105,4105,4110,4105,4371
20230728,140800,3159261280,4110,4120,4120,4105,2148
20230728,140700,3150435385,4115,4125,4125,4110,4250
20230728,140600,3132943945,4120,4125,4125,4120,497
20230728,140500,3130893995,4130,4130,4130,4130,1484
20230728,140400,3124765075,4130,4125,4130,4125,77
20230728,140300,3124447245,4130,4125,4130,4125,224
20230728,140200,3123522150,4130,4120,4130,4120,716
20230728,140100,3120569265,4125,4130,4130,4125,1199
20230728,140000,3115621565,4130,4125,4130,4125,1771
20230728,135900,3108315315,4125,4125,4130,4120,256
20230728,135800,3107258780,4120,4120,4130,4120,712
20230728,135700,3104321275,4125,4120,4125,4120,1815
20230728,135600,3096835555,4120,4125,4125,4120,247
20230728,135500,3095816705,4125,4130,4130,4115,1501
20230728,135400,3089631480,4125,4120,4125,4120,1167
20230728,135300,3084817760,4120,4115,4125,4115,521
20230728,135200,3082670365,4115,4125,4130,4115,2271
20230728,135100,3073317700,4130,4125,4130,4120,1057
20230728,135000,3068957455,4125,4130,4130,4120,462
20230728,134900,3067051515,4125,4125,4130,4125,1135
20230728,134800,3062366535,4125,4120,4125,4115,668
20230728,134700,3059614310,4120,4125,4125,4120,629
20230728,134600,3057022145,4120,4120,4120,4120,849
20230728,134500,3053524265,4115,4125,4125,4115,911
20230728,134400,3049772100,4120,4130,4130,4120,1147
20230728,134300,3045040100,4130,4120,4130,4120,486
20230728,134200,3043033970,4120,4110,4120,4110,1785
20230728,134100,3035691480,4110,4115,4115,4105,470
20230728,134000,3033760610,4115,4125,4125,4115,3624
20230728,133900,3018827820,4125,4120,4125,4120,527
20230728,133800,3016656380,4115,4100,4115,4095,2458
20230728,133700,3006575420,4095,4100,4105,4095,1007
20230728,133600,3002444000,4100,4105,4105,4100,710
20230728,133500,2999530115,4105,4110,4115,4105,865
20230728,133400,2995974355,4105,4110,4110,4100,677
20230728,133300,2993194840,4110,4115,4115,4110,1972
20230728,133200,2985085915,4115,4120,4120,4115,889
20230728,133100,2981426150,4120,4120,4120,4115,468
20230728,133000,2979498145,4115,4125,4125,4115,1226
20230728,132900,2974448165,4125,4130,4130,4120,3689
20230728,132800,2959245475,4125,4130,4130,4120,2138
20230728,132700,2950421740,4125,4125,4130,4125,1570
20230728,132600,2943943795,4130,4120,4130,4120,2659
20230728,132500,2932979885,4125,4145,4145,4125,3763
20230728,132400,2917412500,4145,4120,4145,4120,1849
20230728,132300,2909763390,4120,4115,4120,4110,1803
20230728,132200,2902341255,4120,4115,4120,4115,228
20230728,132100,2901402445,4120,4120,4135,4115,1035
20230728,132000,2897138460,4110,4110,4120,4100,18708
20230728,131900,2820112720,4105,4100,4105,4100,905
20230728,131800,2816397720,4100,4105,4110,4100,532
20230728,131700,2814213920,4105,4105,4105,4100,3269
20230728,131600,2800805830,4100,4095,4100,4095,2371
20230728,131500,2791087060,4090,4095,4095,4090,320
20230728,131400,2789776680,4090,4090,4095,4085,390
20230728,131300,2788180955,4095,4095,4100,4090,1310
20230728,131200,2782815610,4095,4090,4105,4090,3979
20230728,131100,2766506610,4090,4085,4090,4085,1485
20230728,131000,2760436270,4080,4080,4080,4075,2243
20230728,130900,2751290010,4080,4075,4080,4070,892
20230728,130800,2747654400,4080,4075,4080,4070,1976
20230728,130700,2739607435,4075,4075,4080,4070,1936
20230728,130600,2731717275,4075,4075,4080,4075,422
20230728,130500,2729996935,4080,4065,4080,4065,653
20230728,130400,2727339055,4065,4080,4080,4065,601
20230728,130300,2724893030,4080,4060,4080,4060,4403
20230728,130200,2706984955,4060,4065,4065,4060,2633
20230728,130100,2696285455,4060,4060,4065,4060,3935
20230728,130000,2680309345,4055,4055,4060,4045,3052
20230728,125900,2667943475,4055,4050,4060,4050,733
20230728,125800,2664971740,4055,4050,4060,4045,8523
20230728,125700,2630390535,4050,4050,4050,4050,807
20230728,125600,2627122185,4050,4045,4055,4045,2307
20230728,125500,2617783940,4040,4030,4040,4020,6754
20230728,125400,2590521675,4030,4025,4030,4015,4195
20230728,125300,2573645585,4020,4020,4020,4020,270
20230728,125200,2572560185,4030,4020,4030,4015,813
20230728,125100,2569291785,4020,4020,4020,4020,185
20230728,125000,2568548085,4015,4015,4015,4015,667
20230728,124900,2565870080,4015,4005,4020,4005,2222
20230728,124800,2556955050,4005,4005,4005,4005,1348
20230728,124700,2551556310,4000,4005,4005,4000,197
20230728,124600,2550767485,4000,4000,4000,4000,707
20230728,124500,2547939485,4005,3995,4005,3995,659
20230728,124400,2545304145,4000,4000,4000,3995,975
20230728,124300,2541407525,4000,3995,4000,3995,951
20230728,124200,2537605965,4000,3995,4000,3990,2184
20230728,124100,2528886215,3995,3995,4000,3995,5352
20230728,124000,2507504825,4000,4005,4010,3995,37519
20230728,123900,2357323900,4010,4005,4010,4005,2571
20230728,123800,2347023270,4010,4005,4010,4005,1604
20230728,123700,2340595255,4010,4025,4030,4010,39302
20230728,123600,2182715870,4025,4025,4025,4025,995
20230728,123500,2178710995,4025,4025,4030,4025,1056
20230728,123400,2174459845,4030,4025,4030,4025,1003
20230728,123300,2170421625,4025,4025,4030,4025,2799
20230728,123200,2159145105,4025,4020,4030,4020,1095
20230728,123100,2154738410,4020,4020,4025,4020,1091
20230728,123000,2150351715,4020,4020,4020,4020,782
20230728,122900,2147208075,4020,4020,4030,4020,1267
20230728,122800,2142113970,4020,4020,4030,4020,1673
20230728,122700,2135382975,4020,4020,4025,4020,3593
20230728,122600,2120938960,4025,4025,4030,4020,1985
20230728,122500,2112955220,4030,4020,4030,4020,1541
20230728,122400,2106758190,4020,4025,4030,4020,1525
20230728,122300,2100625240,4020,4030,4030,4020,9714
20230728,122200,2061526285,4030,4025,4030,4025,807
20230728,122100,2058278105,4025,4030,4030,4025,965
20230728,122000,2054393975,4030,4025,4030,4025,978
20230728,121900,2050456485,4030,4030,4035,4030,1468
20230728,121800,2044540130,4030,4030,4035,4030,1043
20230728,121700,2040336700,4030,4025,4030,4025,2937
20230728,121600,2028501575,4025,4025,4030,4025,1293
20230728,121500,2023296945,4025,4025,4025,4025,2591
20230728,121400,2012868170,4025,4030,4030,4025,1107
20230728,121300,2008412220,4030,4025,4030,4025,1409
20230728,121200,2002738800,4025,4025,4030,4025,1041
20230728,121100,1998547675,4030,4030,4030,4025,3163
20230728,121000,1985816305,4025,4025,4030,4025,1108
20230728,120900,1981354040,4030,4035,4035,4025,11007
20230728,120800,1937002695,4035,4030,4035,4030,816
20230728,120700,1933714005,4035,4035,4040,4035,1269
20230728,120600,1928593285,4035,4035,4045,4035,1257
20230728,120500,1923521275,4035,4035,4035,4035,1177
20230728,120400,1918772080,4035,4030,4040,4030,1498
20230728,120300,1912728085,4030,4030,4030,4030,984
20230728,120200,1908762565,4030,4035,4035,4030,3745
20230728,120100,1893656335,4035,4035,4040,4035,2505
20230728,120000,1883541070,4035,4035,4035,4035,1343
20230728,115900,1878122065,4035,4040,4040,4035,841
20230728,115800,1874728345,4040,4040,4040,4035,1307
20230728,115700,1869453040,4035,4035,4040,4035,1035
20230728,115600,1865276235,4040,4035,4040,4035,910
20230728,115500,1861603705,4035,4035,4035,4035,906
20230728,115400,1857947995,4040,4035,4040,4035,1016
20230728,115300,1853847175,4040,4035,4045,4035,906
20230728,115200,1850189120,4040,4040,4040,4035,1233
20230728,115100,1845208750,4040,4035,4040,4035,1035
20230728,115000,1841031380,4040,4040,4040,4035,796
20230728,114900,1837818640,4040,4040,4040,4035,784
20230728,114800,1834652205,4040,4040,4045,4040,1262
20230728,114700,1829553420,4040,4045,4045,4040,807
20230728,114600,1826293090,4045,4035,4045,4035,1922
20230728,114500,1818528685,4035,4035,4040,4035,1670
20230728,114400,1811789875,4035,4035,4040,4035,1447
20230728,114300,1805950855,4035,4040,4040,4035,688
20230728,114200,1803173270,4040,4040,4045,4040,984
20230728,114100,1799197610,4040,4040,4045,4040,1234
20230728,114000,1794212150,4040,4040,4045,4040,1123
20230728,113900,1789674980,4040,4040,4050,4040,636
20230728,113800,1787105210,4040,4045,4045,4040,3659
20230728,113700,1772314040,4045,4045,4050,4045,837
20230728,113600,1768928225,4050,4045,4050,4045,764
20230728,113500,1765837040,4045,4045,4050,4045,949
20230728,113400,1761995635,4045,4050,4050,4045,774
20230728,113300,1758862840,4050,4050,4060,4050,825
20230728,113200,1755520990,4055,4045,4055,4045,1021
20230728,113100,1751386565,4050,4050,4055,4045,1476
20230728,113000,1745406315,4055,4055,4060,4045,1349
20230728,112900,1739940675,4045,4045,4055,4045,1291
20230728,112800,1734715640,4055,4045,4055,4045,1820
20230728,112700,1727347605,4045,4050,4050,4040,959
20230728,112600,1723468605,4040,4040,4045,4040,2882
20230728,112500,1711816705,4040,4040,4040,4040,774
20230728,112400,1708689745,4040,4030,4040,4030,1443
20230728,112300,1702861825,4040,4030,4040,4030,1343
20230728,112200,1697447870,4030,4035,4035,4030,4247
20230728,112100,1680312280,4035,4040,4040,4035,783
20230728,112000,1677152575,4040,4045,4045,4035,9864
20230728,111900,1637299745,4045,4045,4050,4045,3361
20230728,111800,1623704345,4055,4045,4055,4045,784
20230728,111700,1620532965,4050,4045,4055,4045,874
20230728,111600,1616995635,4050,4045,4050,4040,1339
20230728,111500,1611580265,4045,4050,4050,4045,1925
20230728,111400,1603793625,4050,4050,4055,4045,986
20230728,111300,1599803970,4050,4045,4050,4045,1171
20230728,111200,1595066400,4050,4050,4055,4050,1525
20230728,111100,1588890145,4055,4050,4055,4050,1740
20230728,111000,1581837415,4050,4045,4050,4045,1031
20230728,110900,1577663795,4050,4040,4055,4040,1298
20230728,110800,1572410610,4045,4045,4050,4040,10866
20230728,110700,1528483490,4045,4050,4050,4045,1554
20230728,110600,1522197555,4045,4050,4050,4045,3069
20230728,110500,1509770115,4050,4050,4055,4050,3650
20230728,110400,1494987315,4050,4055,4055,4050,5343
20230728,110300,1473324830,4055,4055,4055,4055,1126
20230728,110200,1468758900,4060,4055,4060,4050,2572
20230728,110100,1458334165,4055,4070,4070,4055,8097
20230728,110000,1425413360,4070,4070,4075,4070,3915
20230728,105900,1409479275,4070,4070,4075,4070,873
20230728,105800,1405925710,4070,4075,4075,4070,805
20230728,105700,1402649205,4075,4075,4075,4070,2593
20230728,105600,1392083715,4075,4075,4080,4075,1682
20230728,105500,1385229265,4075,4075,4080,4075,1316
20230728,105400,1379866410,4075,4075,4080,4075,967
20230728,105300,1375925815,4080,4080,4080,4075,1126
20230728,105200,1371335605,4080,4075,4080,4075,870
20230728,105100,1367790035,4080,4080,4080,4070,8157
20230728,105000,1334562830,4085,4090,4095,4085,2766
20230728,104900,1323249990,4095,4090,4095,4090,2762
20230728,104800,1311952990,4080,4100,4100,4080,794
20230728,104700,1308713380,4080,4075,4085,4075,6325
20230728,104600,1282885055,4075,4085,4090,4075,1947
20230728,104500,1274935520,4085,4090,4090,4085,789
20230728,104400,1271708670,4090,4090,4105,4090,997
20230728,104300,1267630790,4120,4090,4120,4085,1516
20230728,104200,1261430795,4085,4080,4100,4080,5835
20230728,104100,1237579050,4075,4070,4075,4070,1437
20230728,104000,1231727480,4075,4070,4075,4070,1237
20230728,103900,1226687975,4070,4075,4075,4070,2287
20230728,103800,1217376110,4080,4080,4080,4075,850
20230728,103700,1213912210,4075,4075,4080,4075,978
20230728,103600,1209926460,4075,4075,4075,4075,1034
20230728,103500,1205712910,4075,4080,4080,4075,2769
20230728,103400,1194421580,4080,4080,4085,4075,1337
20230728,103300,1188966435,4085,4085,4085,4080,2382
20230728,103200,1179239490,4085,4065,4085,4065,3076
20230728,103100,1166701830,4065,4070,4075,4065,761
20230728,103000,1163607355,4070,4075,4075,4070,2865
20230728,102900,1151939465,4075,4080,4080,4075,1242
20230728,102800,1146875730,4080,4080,4085,4080,822
20230728,102700,1143521620,4085,4085,4085,4085,649
20230728,102600,1140870455,4090,4085,4090,4085,736
20230728,102500,1137863890,4085,4080,4085,4075,1330
20230728,102400,1132435385,4080,4085,4085,4080,1149
20230728,102300,1127745175,4085,4090,4095,4085,1543
20230728,102200,1121436790,4090,4090,4090,4090,1144
20230728,102100,1116757830,4090,4095,4095,4090,889
20230728,102000,1113119920,4100,4110,4110,4100,512
20230728,101900,1111019960,4110,4090,4115,4090,9368
20230728,101800,1072499610,4100,4100,4100,4085,1892
20230728,101700,1064765940,4090,4085,4090,4075,2602
20230728,101600,1054141400,4080,4070,4080,4070,7000
20230728,101500,1025645410,4070,4075,4075,4070,1282
20230728,101400,1020425055,4075,4080,4080,4075,1147
20230728,101300,1015749130,4075,4075,4080,4075,896
20230728,101200,1012097430,4075,4075,4080,4075,1483
20230728,101100,1006052825,4065,4065,4065,4060,3064
20230728,101000,993599925,4075,4080,4080,4070,2419
20230728,100900,983751695,4080,4070,4080,4060,1693
20230728,100800,976860635,4060,4045,4060,4045,834
20230728,100700,973484760,4045,4050,4050,4045,974
20230728,100600,969544105,4045,4045,4045,4045,2231
20230728,100500,960519710,4045,4050,4050,4045,961
20230728,100400,956632380,4050,4055,4055,4050,332
20230728,100300,955286485,4060,4050,4060,4050,3319
20230728,100200,941838275,4050,4050,4050,4045,1844
20230728,100100,934375405,4035,4030,4050,4030,2510
20230728,100000,924250585,4035,4040,4040,4030,2675
20230728,095900,913453555,4040,4050,4050,4040,689
20230728,095800,910669905,4050,4045,4050,4045,1164
20230728,095700,905961150,4045,4055,4055,4045,1570
20230728,095600,899604395,4045,4070,4070,4045,4087
20230728,095500,883050530,4055,4045,4085,4045,2148
20230728,095400,874346825,4045,4040,4050,4035,6029
20230728,095300,850010345,4045,4035,4050,4035,1283
20230728,095200,844825495,4035,4045,4045,4035,9800
20230728,095100,805229450,4050,4050,4055,4050,2233
20230728,095000,796185300,4050,4075,4075,4050,3246
20230728,094900,783012210,4080,4080,4080,4070,873
20230728,094800,779458480,4080,4070,4080,4070,742
20230728,094700,776438440,4060,4055,4060,4050,2215
20230728,094600,767457105,4045,4045,4045,4045,981
20230728,094500,763488960,4045,4050,4060,4045,2823
20230728,094400,752057290,4050,4045,4050,4045,2939
20230728,094300,740159875,4055,4055,4055,4045,5142
20230728,094200,719330760,4055,4055,4060,4050,2740
20230728,094100,708216375,4060,4070,4080,4055,420
20230728,094000,706511180,4060,4065,4085,4060,5447
20230728,093900,684384790,4060,4050,4065,4040,4713
20230728,093800,665284135,4050,4050,4050,4040,3168
20230728,093700,652472600,4055,4045,4055,4040,1987
20230728,093600,644434425,4050,4065,4065,4050,4460
20230728,093500,626348435,4065,4065,4065,4060,219
20230728,093400,625459230,4065,4070,4075,4060,3105
20230728,093300,612826440,4065,4080,4080,4065,1904
20230728,093200,605061700,4080,4080,4080,4075,294
20230728,093100,603862195,4080,4065,4080,4060,3330
20230728,093000,590316235,4060,4045,4065,4040,11706
20230728,092900,542968625,4070,4075,4075,4040,14234
20230728,092800,485227625,4075,4075,4075,4070,6011
20230728,092700,460744130,4080,4080,4080,4080,1652
20230728,092600,454003970,4080,4085,4095,4080,18291
20230728,092500,379350860,4085,4090,4090,4085,485
20230728,092400,377368125,4090,4095,4095,4090,1203
20230728,092300,372442760,4095,4095,4100,4095,459
20230728,092200,370562875,4100,4095,4100,4095,17
20230728,092100,370493255,4095,4095,4095,4095,205
20230728,092000,369653780,4085,4090,4100,4080,2831
20230728,091900,358082985,4085,4095,4095,4085,541
20230728,091800,355870200,4100,4100,4100,4095,2887
20230728,091700,344037580,4100,4100,4105,4095,3638
20230728,091600,329121705,4105,4120,4120,4100,5430
20230728,091500,306800755,4120,4125,4125,4115,2359
20230728,091400,297080315,4125,4135,4135,4120,6644
20230728,091300,269661940,4135,4160,4160,4135,1347
20230728,091200,264084815,4140,4165,4165,4140,12799
20230728,091100,210921460,4160,4165,4165,4155,1549
20230728,091000,204484720,4150,4155,4155,4150,332
20230728,090900,203106760,4150,4150,4150,4150,67
20230728,090800,202828710,4155,4180,4180,4150,1835
20230728,090700,195193665,4165,4185,4190,4165,6666
20230728,090600,167318320,4175,4160,4185,4140,3589
20230728,090500,152396730,4140,4125,4140,4125,1266
20230728,090400,147159880,4125,4160,4160,4125,2079
20230728,090300,138558160,4145,4155,4165,4135,8763
20230728,090200,102253760,4150,4145,4150,4120,1569
20230728,090100,95755995,4120,4130,4160,4120,978
20230728,090000,91717105,4130,4165,4165,4115,22085