stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191000,1869683760,5400,5400,5400,5400,33513
20230728,190900,1869683760,5400,5400,5400,5400,0
20230728,190800,1869683760,5400,5400,5400,5400,0
20230728,190700,1869683760,5400,5400,5400,5400,0
20230728,190600,1869683760,5400,5400,5400,5400,0
20230728,190500,1869683760,5400,5400,5400,5400,0
20230728,190400,1869683760,5400,5400,5400,5400,0
20230728,190300,1869683760,5400,5400,5400,5400,0
20230728,190200,1869683760,5400,5400,5400,5400,0
20230728,190100,1869683760,5400,5400,5400,5400,0
20230728,190000,1869683760,5400,5400,5400,5400,0
20230728,185900,1869683760,5400,5400,5400,5400,0
20230728,185800,1869683760,5400,5400,5400,5400,0
20230728,185700,1869683760,5400,5400,5400,5400,0
20230728,185600,1869683760,5400,5400,5400,5400,0
20230728,185500,1869683760,5400,5400,5400,5400,0
20230728,185400,1869683760,5400,5400,5400,5400,0
20230728,185300,1869683760,5400,5400,5400,5400,0
20230728,185200,1869683760,5400,5400,5400,5400,0
20230728,185100,1869683760,5400,5400,5400,5400,0
20230728,185000,1869683760,5400,5400,5400,5400,0
20230728,184900,1869683760,5400,5400,5400,5400,0
20230728,184800,1869683760,5400,5400,5400,5400,0
20230728,184700,1869683760,5400,5400,5400,5400,0
20230728,184600,1869683760,5400,5400,5400,5400,0
20230728,184500,1869683760,5400,5400,5400,5400,0
20230728,184400,1869683760,5400,5400,5400,5400,0
20230728,184300,1869683760,5400,5400,5400,5400,0
20230728,184200,1869683760,5400,5400,5400,5400,0
20230728,184100,1869683760,5400,5400,5400,5400,0
20230728,184000,1869683760,5400,5400,5400,5400,33513
20230728,183900,1869683760,5400,5400,5400,5400,0
20230728,183800,1869683760,5400,5400,5400,5400,0
20230728,183700,1869683760,5400,5400,5400,5400,0
20230728,183600,1869683760,5400,5400,5400,5400,0
20230728,183500,1869683760,5400,5400,5400,5400,0
20230728,183400,1869683760,5400,5400,5400,5400,0
20230728,183300,1869683760,5400,5400,5400,5400,0
20230728,183200,1869683760,5400,5400,5400,5400,0
20230728,183100,1869683760,5400,5400,5400,5400,0
20230728,183000,1869683760,5400,5400,5400,5400,0
20230728,182900,1869683760,5400,5400,5400,5400,0
20230728,182800,1869683760,5400,5400,5400,5400,0
20230728,182700,1869683760,5400,5400,5400,5400,0
20230728,182600,1869683760,5400,5400,5400,5400,0
20230728,182500,1869683760,5400,5400,5400,5400,0
20230728,182400,1869683760,5400,5400,5400,5400,0
20230728,182300,1869683760,5400,5400,5400,5400,0
20230728,182200,1869683760,5400,5400,5400,5400,0
20230728,182100,1869683760,5400,5400,5400,5400,0
20230728,182000,1869683760,5400,5400,5400,5400,0
20230728,181900,1869683760,5400,5400,5400,5400,0
20230728,181800,1869683760,5400,5400,5400,5400,0
20230728,181700,1869683760,5400,5400,5400,5400,0
20230728,181600,1869683760,5400,5400,5400,5400,0
20230728,181500,1869683760,5400,5400,5400,5400,0
20230728,181400,1869683760,5400,5400,5400,5400,0
20230728,181300,1869683760,5400,5400,5400,5400,0
20230728,181200,1869683760,5400,5400,5400,5400,0
20230728,181100,1869683760,5400,5400,5400,5400,0
20230728,181000,1869683760,5400,5400,5400,5400,33513
20230728,180900,1869683760,5400,5400,5400,5400,0
20230728,180800,1869683760,5400,5400,5400,5400,0
20230728,180700,1869683760,5400,5400,5400,5400,0
20230728,180600,1869683760,5400,5400,5400,5400,0
20230728,180500,1869683760,5400,5400,5400,5400,0
20230728,180400,1869683760,5400,5400,5400,5400,0
20230728,180300,1869683760,5400,5400,5400,5400,0
20230728,180200,1869683760,5400,5400,5400,5400,0
20230728,180100,1869683760,5400,5400,5400,5400,0
20230728,180000,1869683760,5400,5400,5400,5400,0
20230728,175900,1869683760,5400,5400,5400,5400,0
20230728,175800,1869683760,5400,5400,5400,5400,0
20230728,175700,1869683760,5400,5400,5400,5400,0
20230728,175600,1869683760,5400,5400,5400,5400,0
20230728,175500,1869683760,5400,5400,5400,5400,0
20230728,175400,1869683760,5400,5400,5400,5400,0
20230728,175300,1869683760,5400,5400,5400,5400,0
20230728,175200,1869683760,5400,5400,5400,5400,0
20230728,175100,1869683760,5400,5400,5400,5400,0
20230728,175000,1869683760,5400,5400,5400,5400,0
20230728,174900,1869683760,5400,5400,5400,5400,0
20230728,174800,1869683760,5400,5400,5400,5400,0
20230728,174700,1869683760,5400,5400,5400,5400,0
20230728,174600,1869683760,5400,5400,5400,5400,0
20230728,174500,1869683760,5400,5400,5400,5400,0
20230728,174400,1869683760,5400,5400,5400,5400,0
20230728,174300,1869683760,5400,5400,5400,5400,0
20230728,174200,1869683760,5400,5400,5400,5400,0
20230728,174100,1869683760,5400,5400,5400,5400,0
20230728,174000,1869683760,5400,5400,5400,5400,33513
20230728,173900,1869683760,5400,5400,5400,5400,0
20230728,173800,1869683760,5400,5400,5400,5400,0
20230728,173700,1869683760,5400,5400,5400,5400,0
20230728,173600,1869683760,5400,5400,5400,5400,0
20230728,173500,1869683760,5400,5400,5400,5400,0
20230728,173400,1869683760,5400,5400,5400,5400,0
20230728,173300,1869683760,5400,5400,5400,5400,0
20230728,173200,1869683760,5400,5400,5400,5400,0
20230728,173100,1869683760,5400,5400,5400,5400,0
20230728,173000,1869683760,5400,5400,5400,5400,0
20230728,172900,1869683760,5400,5400,5400,5400,0
20230728,172800,1869683760,5400,5400,5400,5400,0
20230728,172700,1869683760,5400,5400,5400,5400,0
20230728,172600,1869683760,5400,5400,5400,5400,0
20230728,172500,1869683760,5400,5400,5400,5400,0
20230728,172400,1869683760,5400,5400,5400,5400,0
20230728,172300,1869683760,5400,5400,5400,5400,0
20230728,172200,1869683760,5400,5400,5400,5400,0
20230728,172100,1869683760,5400,5400,5400,5400,0
20230728,172000,1869683760,5400,5400,5400,5400,0
20230728,171900,1869683760,5400,5400,5400,5400,0
20230728,171800,1869683760,5400,5400,5400,5400,0
20230728,171700,1869683760,5400,5400,5400,5400,0
20230728,171600,1869683760,5400,5400,5400,5400,0
20230728,171500,1869683760,5400,5400,5400,5400,0
20230728,171400,1869683760,5400,5400,5400,5400,0
20230728,171300,1869683760,5400,5400,5400,5400,0
20230728,171200,1869683760,5400,5400,5400,5400,0
20230728,171100,1869683760,5400,5400,5400,5400,0
20230728,171000,1869683760,5400,5400,5400,5400,33513
20230728,170900,1869683760,5400,5400,5400,5400,0
20230728,170800,1869683760,5400,5400,5400,5400,0
20230728,170700,1869683760,5400,5400,5400,5400,0
20230728,170600,1869683760,5400,5400,5400,5400,0
20230728,170500,1869683760,5400,5400,5400,5400,0
20230728,170400,1869683760,5400,5400,5400,5400,0
20230728,170300,1869683760,5400,5400,5400,5400,0
20230728,170200,1869683760,5400,5400,5400,5400,0
20230728,170100,1869683760,5400,5400,5400,5400,0
20230728,170000,1869683760,5400,5400,5400,5400,0
20230728,165900,1869683760,5400,5400,5400,5400,0
20230728,165800,1869683760,5400,5400,5400,5400,0
20230728,165700,1869683760,5400,5400,5400,5400,0
20230728,165600,1869683760,5400,5400,5400,5400,0
20230728,165500,1869683760,5400,5400,5400,5400,0
20230728,165400,1869683760,5400,5400,5400,5400,0
20230728,165300,1869683760,5400,5400,5400,5400,0
20230728,165200,1869683760,5400,5400,5400,5400,0
20230728,165100,1869683760,5400,5400,5400,5400,0
20230728,165000,1869683760,5400,5400,5400,5400,0
20230728,164900,1869683760,5400,5400,5400,5400,0
20230728,164800,1869683760,5400,5400,5400,5400,0
20230728,164700,1869683760,5400,5400,5400,5400,0
20230728,164600,1869683760,5400,5400,5400,5400,0
20230728,164500,1869683760,5400,5400,5400,5400,0
20230728,164400,1869683760,5400,5400,5400,5400,0
20230728,164300,1869683760,5400,5400,5400,5400,0
20230728,164200,1869683760,5400,5400,5400,5400,0
20230728,164100,1869683760,5400,5400,5400,5400,0
20230728,164000,1869683760,5400,5400,5400,5400,33513
20230728,163900,1869683760,5400,5400,5400,5400,0
20230728,163800,1869683760,5400,5400,5400,5400,0
20230728,163700,1869683760,5400,5400,5400,5400,0
20230728,163600,1869683760,5400,5400,5400,5400,0
20230728,163500,1869683760,5400,5400,5400,5400,0
20230728,163400,1869683760,5400,5400,5400,5400,0
20230728,163300,1869683760,5400,5400,5400,5400,0
20230728,163200,1869683760,5400,5400,5400,5400,0
20230728,163100,1869683760,5400,5400,5400,5400,0
20230728,163000,1869683760,5400,5400,5400,5400,0
20230728,162900,1869683760,5400,5400,5400,5400,0
20230728,162800,1869683760,5400,5400,5400,5400,0
20230728,162700,1869683760,5400,5400,5400,5400,0
20230728,162600,1869683760,5400,5400,5400,5400,0
20230728,162500,1869683760,5400,5400,5400,5400,0
20230728,162400,1869683760,5400,5400,5400,5400,0
20230728,162300,1869683760,5400,5400,5400,5400,0
20230728,162200,1869683760,5400,5400,5400,5400,0
20230728,162100,1869683760,5400,5400,5400,5400,0
20230728,162000,1869683760,5400,5400,5400,5400,0
20230728,161900,1869683760,5400,5400,5400,5400,0
20230728,161800,1869683760,5400,5400,5400,5400,0
20230728,161700,1869683760,5400,5400,5400,5400,0
20230728,161600,1869683760,5400,5400,5400,5400,0
20230728,161500,1869683760,5400,5400,5400,5400,0
20230728,161400,1869683760,5400,5400,5400,5400,0
20230728,161300,1869683760,5400,5400,5400,5400,0
20230728,161200,1869683760,5400,5400,5400,5400,0
20230728,161100,1869683760,5400,5400,5400,5400,0
20230728,161000,1869683760,5400,5400,5400,5400,33513
20230728,160900,1869683760,5400,5400,5400,5400,0
20230728,160800,1869683760,5400,5400,5400,5400,0
20230728,160700,1869683760,5400,5400,5400,5400,0
20230728,160600,1869683760,5400,5400,5400,5400,0
20230728,160500,1869683760,5400,5400,5400,5400,0
20230728,160400,1869683760,5400,5400,5400,5400,0
20230728,160300,1869683760,5400,5400,5400,5400,0
20230728,160200,1869683760,5400,5400,5400,5400,0
20230728,160100,1869683760,5400,5400,5400,5400,0
20230728,160000,1869683760,5400,5400,5400,5400,0
20230728,155900,1869683760,5400,5400,5400,5400,0
20230728,155800,1869683760,5400,5400,5400,5400,0
20230728,155700,1869683760,5400,5400,5400,5400,0
20230728,155600,1869683760,5400,5400,5400,5400,0
20230728,155500,1869683760,5400,5400,5400,5400,0
20230728,155400,1869683760,5400,5400,5400,5400,0
20230728,155300,1869683760,5400,5400,5400,5400,0
20230728,155200,1869683760,5400,5400,5400,5400,0
20230728,155100,1869683760,5400,5400,5400,5400,0
20230728,155000,1869683760,5400,5400,5400,5400,0
20230728,154900,1869683760,5400,5400,5400,5400,0
20230728,154800,1869683760,5400,5400,5400,5400,0
20230728,154700,1869683760,5400,5400,5400,5400,0
20230728,154600,1869683760,5400,5400,5400,5400,0
20230728,154500,1869683760,5400,5400,5400,5400,0
20230728,154400,1869683760,5400,5400,5400,5400,0
20230728,154300,1869683760,5400,5400,5400,5400,0
20230728,154200,1869683760,5400,5400,5400,5400,0
20230728,154100,1869683760,5400,5400,5400,5400,0
20230728,154000,1869683760,5400,5400,5400,5400,33513
20230728,153900,1869683760,5400,5400,5400,5400,0
20230728,153800,1869683760,5400,5400,5400,5400,0
20230728,153700,1869683760,5400,5400,5400,5400,0
20230728,153600,1869683760,5400,5400,5400,5400,0
20230728,153500,1869683760,5400,5400,5400,5400,0
20230728,153400,1869683760,5400,5400,5400,5400,0
20230728,153300,1869683760,5400,5400,5400,5400,0
20230728,153200,1869683760,5400,5400,5400,5400,0
20230728,153100,1869683760,5400,5400,5400,5400,0
20230728,153000,1869683760,5400,5400,5400,5400,33513
20230728,152900,1688713560,5270,5270,5270,5270,0
20230728,152800,1688713560,5270,5270,5270,5270,0
20230728,152700,1688713560,5270,5270,5270,5270,0
20230728,152600,1688713560,5270,5270,5270,5270,0
20230728,152500,1688713560,5270,5270,5270,5270,0
20230728,152400,1688713560,5270,5270,5270,5270,0
20230728,152300,1688713560,5270,5270,5270,5270,0
20230728,152200,1688713560,5270,5270,5270,5270,0
20230728,152100,1688713560,5270,5270,5270,5270,0
20230728,152000,1688713560,5270,5270,5270,5270,0
20230728,151900,1688713560,5270,5280,5300,5270,809
20230728,151800,1684443470,5300,5280,5300,5280,15
20230728,151700,1684364250,5300,5300,5300,5300,181
20230728,151600,1683404950,5280,5280,5290,5280,1362
20230728,151500,1676213570,5280,5290,5300,5280,2067
20230728,151400,1665296020,5300,5300,5300,5300,6
20230728,151300,1665264220,5300,5300,5300,5300,23
20230728,151200,1665142320,5300,5300,5300,5300,147
20230728,151100,1664363220,5300,5310,5310,5300,207
20230728,151000,1663266030,5310,5300,5310,5300,2303
20230728,150900,1651060120,5300,5290,5300,5290,294
20230728,150800,1649502960,5300,5300,5300,5300,200
20230728,150700,1648442960,5300,5300,5300,5300,4
20230728,150600,1648421760,5300,5300,5300,5300,2
20230728,150500,1648411160,5300,5300,5310,5300,581
20230728,150400,1645330980,5300,5300,5300,5300,454
20230728,150300,1642924780,5300,5300,5300,5300,50
20230728,150200,1642659780,5300,5300,5300,5300,10
20230728,150100,1642606780,5290,5290,5290,5280,3433
20230728,150000,1624450940,5290,5290,5290,5290,1
20230728,145900,1624445650,5280,5280,5290,5280,1735
20230728,145800,1615282850,5280,5280,5280,5280,102
20230728,145700,1614744290,5280,5290,5290,5280,3221
20230728,145600,1597736910,5290,5290,5290,5290,2
20230728,145500,1597726330,5290,5290,5290,5290,10
20230728,145400,1597673430,5290,5290,5290,5290,20
20230728,145300,1597567630,5290,5290,5290,5290,904
20230728,145200,1592785470,5290,5290,5290,5290,0
20230728,145100,1592785470,5290,5290,5290,5280,49
20230728,145000,1592526420,5290,5290,5290,5290,0
20230728,144900,1592526420,5290,5290,5290,5280,166
20230728,144800,1591648540,5290,5290,5290,5290,18
20230728,144700,1591553320,5290,5290,5290,5290,0
20230728,144600,1591553320,5290,5290,5290,5280,232
20230728,144500,1590326140,5280,5280,5280,5280,15
20230728,144400,1590246940,5290,5290,5290,5290,147
20230728,144300,1589469310,5290,5290,5290,5290,24
20230728,144200,1589342350,5290,5290,5290,5290,567
20230728,144100,1586342920,5290,5270,5290,5270,3533
20230728,144000,1567719480,5270,5270,5270,5270,630
20230728,143900,1564399380,5270,5250,5270,5250,636
20230728,143800,1561052560,5260,5260,5260,5260,20
20230728,143700,1560947360,5270,5270,5270,5270,1
20230728,143600,1560942090,5250,5250,5250,5250,1500
20230728,143500,1553067090,5250,5250,5250,5250,4
20230728,143400,1553046090,5250,5250,5250,5250,16
20230728,143300,1552962090,5270,5270,5270,5270,16
20230728,143200,1552877770,5270,5250,5270,5230,5675
20230728,143100,1523136220,5270,5250,5270,5250,1155
20230728,143000,1517062370,5250,5250,5250,5250,245
20230728,142900,1515776120,5250,5250,5250,5240,270
20230728,142800,1514360740,5240,5250,5250,5240,506
20230728,142700,1511707960,5250,5250,5250,5240,1585
20230728,142600,1503398980,5240,5250,5250,5240,809
20230728,142500,1499155230,5250,5250,5250,5240,741
20230728,142400,1495267760,5250,5250,5250,5250,676
20230728,142300,1491718760,5250,5250,5250,5250,641
20230728,142200,1488353510,5250,5260,5260,5250,782
20230728,142100,1484246600,5260,5260,5260,5250,1071
20230728,142000,1478617410,5260,5270,5270,5260,479
20230728,141900,1476097520,5280,5270,5280,5260,450
20230728,141800,1473730280,5260,5270,5270,5260,1068
20230728,141700,1468112560,5280,5260,5280,5260,506
20230728,141600,1465450050,5250,5250,5270,5250,875
20230728,141500,1460855740,5260,5260,5260,5260,1699
20230728,141400,1451919000,5260,5270,5270,5260,438
20230728,141300,1449615050,5260,5260,5270,5260,646
20230728,141200,1446217040,5260,5260,5270,5260,1202
20230728,141100,1439892520,5270,5260,5270,5260,1040
20230728,141000,1434415990,5270,5260,5270,5260,1476
20230728,140900,1426645390,5270,5280,5280,5260,1384
20230728,140800,1419349660,5280,5290,5290,5270,624
20230728,140700,1416058460,5290,5290,5290,5290,438
20230728,140600,1413741440,5290,5310,5310,5290,102
20230728,140500,1413201840,5290,5310,5310,5290,41
20230728,140400,1412984710,5310,5290,5310,5290,47
20230728,140300,1412735340,5290,5290,5290,5290,20
20230728,140200,1412629540,5320,5290,5320,5290,31
20230728,140100,1412465520,5310,5310,5310,5310,200
20230728,140000,1411403520,5290,5290,5290,5290,1
20230728,135900,1411398230,5310,5310,5310,5310,5
20230728,135800,1411371680,5300,5300,5300,5300,100
20230728,135700,1410841680,5320,5290,5320,5290,14
20230728,135600,1410767470,5290,5290,5290,5290,390
20230728,135500,1408704370,5320,5310,5320,5310,1056
20230728,135400,1403097000,5300,5290,5300,5290,805
20230728,135300,1398833710,5290,5290,5290,5290,30
20230728,135200,1398675010,5290,5290,5310,5290,178
20230728,135100,1397733370,5290,5290,5290,5290,59
20230728,135000,1397421260,5290,5290,5290,5290,0
20230728,134900,1397421260,5290,5290,5290,5290,130
20230728,134800,1396733560,5300,5310,5310,5300,5525
20230728,134700,1367438900,5310,5310,5310,5310,0
20230728,134600,1367438900,5310,5320,5320,5310,120
20230728,134500,1366800700,5320,5320,5320,5320,420
20230728,134400,1364566300,5320,5320,5320,5320,70
20230728,134300,1364193900,5320,5320,5320,5320,1780
20230728,134200,1354724300,5310,5310,5310,5310,757
20230728,134100,1350704630,5310,5310,5310,5310,20
20230728,134000,1350598430,5310,5310,5310,5310,570
20230728,133900,1347571730,5310,5310,5310,5310,301
20230728,133800,1345973420,5300,5300,5300,5300,350
20230728,133700,1344118420,5300,5290,5300,5290,948
20230728,133600,1339095000,5300,5300,5300,5300,246
20230728,133500,1337791200,5300,5300,5300,5300,19
20230728,133400,1337690500,5300,5300,5300,5300,1
20230728,133300,1337685200,5300,5300,5300,5300,6
20230728,133200,1337653400,5300,5300,5300,5300,54
20230728,133100,1337367200,5290,5280,5290,5280,1075
20230728,133000,1331681450,5280,5290,5290,5280,67
20230728,132900,1331327130,5280,5280,5280,5280,6
20230728,132800,1331295450,5280,5280,5280,5280,4
20230728,132700,1331274330,5290,5290,5290,5290,130
20230728,132600,1330586630,5290,5290,5290,5290,53
20230728,132500,1330306260,5290,5290,5290,5290,0
20230728,132400,1330306260,5290,5290,5300,5290,126
20230728,132300,1329638650,5290,5290,5290,5290,2
20230728,132200,1329628070,5290,5290,5290,5290,2756
20230728,132100,1315048830,5290,5290,5290,5290,37
20230728,132000,1314853100,5290,5290,5290,5290,10
20230728,131900,1314800200,5280,5280,5280,5270,37
20230728,131800,1314604850,5280,5280,5280,5280,385
20230728,131700,1312572050,5280,5290,5290,5280,110
20230728,131600,1311991240,5290,5270,5290,5270,6929
20230728,131500,1275474930,5270,5270,5270,5260,5480
20230728,131400,1246625610,5270,5280,5280,5270,275
20230728,131300,1245173700,5290,5290,5290,5290,1
20230728,131200,1245168410,5280,5280,5280,5280,250
20230728,131100,1243848410,5280,5270,5280,5270,206
20230728,131000,1242762730,5270,5270,5270,5270,50
20230728,130900,1242499230,5280,5280,5280,5280,0
20230728,130800,1242499230,5280,5280,5290,5280,67
20230728,130700,1242145350,5290,5290,5290,5290,0
20230728,130600,1242145350,5290,5270,5290,5270,201
20230728,130500,1241086060,5270,5280,5290,5270,2011
20230728,130400,1230450200,5270,5270,5270,5270,0
20230728,130300,1230450200,5270,5270,5270,5270,5
20230728,130200,1230423850,5280,5270,5280,5270,48
20230728,130100,1230170420,5270,5270,5270,5270,1076
20230728,130000,1224499900,5270,5270,5270,5270,0
20230728,125900,1224499900,5270,5270,5270,5270,0
20230728,125800,1224499900,5270,5280,5280,5270,1001
20230728,125700,1219214630,5280,5280,5280,5280,0
20230728,125600,1219214630,5280,5280,5280,5280,599
20230728,125500,1216051910,5280,5270,5280,5270,323
20230728,125400,1214347500,5270,5270,5270,5270,0
20230728,125300,1214347500,5270,5280,5280,5270,215
20230728,125200,1213214380,5290,5290,5290,5290,10
20230728,125100,1213161480,5290,5290,5290,5290,0
20230728,125000,1213161480,5290,5290,5290,5290,0
20230728,124900,1213161480,5290,5290,5290,5290,0
20230728,124800,1213161480,5290,5290,5290,5290,0
20230728,124700,1213161480,5290,5280,5290,5270,8709
20230728,124600,1167197390,5290,5290,5290,5290,4
20230728,124500,1167176230,5290,5290,5290,5290,101
20230728,124400,1166641940,5290,5290,5290,5290,0
20230728,124300,1166641940,5290,5290,5290,5290,33
20230728,124200,1166467370,5290,5280,5290,5280,150
20230728,124100,1165673890,5280,5280,5290,5280,722
20230728,124000,1161860730,5280,5300,5300,5280,664
20230728,123900,1158348170,5300,5290,5300,5290,25
20230728,123800,1158215720,5300,5300,5300,5300,1
20230728,123700,1158210420,5300,5310,5310,5300,3
20230728,123600,1158194510,5300,5300,5300,5300,3125
20230728,123500,1141632010,5320,5320,5320,5310,580
20230728,123400,1138551700,5320,5320,5320,5320,0
20230728,123300,1138551700,5320,5320,5320,5320,900
20230728,123200,1133763700,5330,5330,5330,5330,500
20230728,123100,1131098700,5330,5330,5330,5330,147
20230728,123000,1130315190,5330,5330,5340,5330,1545
20230728,122900,1122076180,5330,5330,5330,5330,90
20230728,122800,1121596480,5330,5340,5340,5320,284
20230728,122700,1120084600,5340,5320,5340,5320,690
20230728,122600,1116406780,5310,5320,5320,5310,150
20230728,122500,1115609270,5320,5330,5330,5320,446
20230728,122400,1113232560,5330,5330,5330,5330,202
20230728,122300,1112155900,5330,5330,5330,5330,64
20230728,122200,1111814780,5330,5330,5330,5330,88
20230728,122100,1111345740,5330,5330,5330,5330,106
20230728,122000,1110780760,5320,5310,5330,5310,1281
20230728,121900,1103959340,5310,5310,5310,5310,20
20230728,121800,1103853140,5330,5330,5330,5330,638
20230728,121700,1100452600,5330,5320,5330,5320,801
20230728,121600,1096191270,5310,5310,5310,5310,904
20230728,121500,1091391030,5300,5300,5300,5300,5
20230728,121400,1091364530,5310,5310,5310,5310,0
20230728,121300,1091364530,5310,5310,5310,5310,1
20230728,121200,1091359220,5310,5310,5310,5310,8
20230728,121100,1091316740,5310,5310,5310,5310,45
20230728,121000,1091077790,5310,5310,5310,5310,15
20230728,120900,1090998140,5310,5310,5310,5310,500
20230728,120800,1088343140,5310,5310,5310,5310,10
20230728,120700,1088290040,5310,5310,5310,5310,5
20230728,120600,1088263490,5310,5310,5310,5310,0
20230728,120500,1088263490,5310,5310,5310,5310,0
20230728,120400,1088263490,5310,5300,5310,5300,1032
20230728,120300,1082784890,5300,5300,5300,5300,111
20230728,120200,1082196590,5300,5310,5310,5300,120
20230728,120100,1081559590,5300,5300,5300,5300,10
20230728,120000,1081506590,5310,5310,5310,5310,18
20230728,115900,1081411010,5310,5310,5310,5310,1007
20230728,115800,1076063840,5300,5310,5310,5300,859
20230728,115700,1071509440,5290,5290,5290,5290,90
20230728,115600,1071033340,5290,5300,5300,5290,2
20230728,115500,1071022750,5300,5310,5310,5300,134
20230728,115400,1070312340,5310,5300,5310,5300,575
20230728,115300,1067261940,5310,5310,5310,5310,0
20230728,115200,1067261940,5310,5320,5320,5310,173
20230728,115100,1066343300,5320,5330,5330,5320,35
20230728,115000,1066156850,5330,5320,5330,5310,303
20230728,114900,1064543790,5320,5320,5320,5320,5
20230728,114800,1064517190,5320,5320,5320,5320,2
20230728,114700,1064506550,5320,5320,5320,5320,166
20230728,114600,1063623430,5310,5330,5330,5310,2366
20230728,114500,1051012710,5330,5330,5330,5320,142
20230728,114400,1050256980,5320,5310,5320,5310,3776
20230728,114300,1030168800,5320,5320,5320,5320,0
20230728,114200,1030168800,5320,5320,5320,5320,4
20230728,114100,1030147520,5320,5310,5320,5310,1332
20230728,114000,1023074480,5310,5310,5310,5310,9
20230728,113900,1023026690,5310,5300,5310,5300,14
20230728,113800,1022952390,5310,5310,5310,5310,0
20230728,113700,1022952390,5310,5310,5310,5310,239
20230728,113600,1021683300,5310,5300,5310,5300,414
20230728,113500,1019486500,5300,5300,5300,5300,0
20230728,113400,1019486500,5300,5300,5300,5300,1
20230728,113300,1019481200,5280,5300,5300,5280,1982
20230728,113200,1009013310,5290,5300,5300,5290,11
20230728,113100,1008955070,5300,5300,5300,5300,125
20230728,113000,1008292570,5300,5300,5300,5300,0
20230728,112900,1008292570,5300,5300,5300,5300,78
20230728,112800,1007879170,5300,5310,5310,5300,11
20230728,112700,1007820860,5310,5290,5310,5290,5
20230728,112600,1007794330,5290,5300,5300,5290,648
20230728,112500,1004363890,5300,5290,5300,5290,4001
20230728,112400,983162750,5300,5300,5300,5280,40
20230728,112300,982951030,5300,5300,5300,5300,0
20230728,112200,982951030,5300,5300,5300,5300,341
20230728,112100,981143730,5300,5290,5300,5290,2744
20230728,112000,966627580,5290,5290,5290,5290,1
20230728,111900,966622290,5280,5280,5280,5280,100
20230728,111800,966094290,5290,5290,5290,5290,100
20230728,111700,965565290,5290,5290,5290,5290,100
20230728,111600,965036290,5290,5290,5290,5290,9
20230728,111500,964988680,5270,5280,5290,5270,103
20230728,111400,964444810,5270,5270,5270,5270,200
20230728,111300,963390810,5280,5280,5280,5280,0
20230728,111200,963390810,5280,5270,5280,5270,2028
20230728,111100,952683140,5270,5270,5270,5270,1
20230728,111000,952677870,5270,5270,5270,5270,526
20230728,110900,949905850,5270,5260,5270,5260,791
20230728,110800,945745140,5260,5260,5260,5260,0
20230728,110700,945745140,5260,5260,5260,5260,350
20230728,110600,943904140,5270,5270,5270,5270,5
20230728,110500,943877790,5270,5260,5270,5260,53
20230728,110400,943598990,5270,5270,5270,5270,1
20230728,110300,943593720,5270,5270,5270,5270,2
20230728,110200,943583180,5270,5270,5270,5270,25
20230728,110100,943451430,5270,5270,5270,5270,30
20230728,110000,943293330,5270,5270,5270,5270,0
20230728,105900,943293330,5270,5270,5270,5270,0
20230728,105800,943293330,5270,5270,5270,5270,3
20230728,105700,943277520,5260,5270,5270,5260,45
20230728,105600,943040500,5270,5270,5270,5270,22
20230728,105500,942924560,5250,5250,5250,5250,1
20230728,105400,942919310,5270,5270,5270,5270,215
20230728,105300,941786260,5260,5260,5260,5260,412
20230728,105200,939619140,5260,5260,5260,5260,0
20230728,105100,939619140,5260,5260,5260,5260,348
20230728,105000,937788660,5260,5260,5260,5260,0
20230728,104900,937788660,5260,5260,5260,5260,0
20230728,104800,937788660,5260,5260,5260,5260,744
20230728,104700,933875220,5280,5270,5280,5270,363
20230728,104600,931961190,5280,5280,5280,5280,1168
20230728,104500,925794150,5280,5280,5280,5280,122
20230728,104400,925149990,5280,5290,5290,5280,2021
20230728,104300,914474110,5280,5280,5280,5280,1202
20230728,104200,908127550,5280,5280,5280,5280,0
20230728,104100,908127550,5280,5270,5280,5270,1664
20230728,104000,899358230,5270,5270,5270,5270,1407
20230728,103900,891943340,5270,5270,5270,5270,100
20230728,103800,891416340,5270,5270,5270,5270,35
20230728,103700,891231890,5270,5270,5270,5270,0
20230728,103600,891231890,5270,5270,5270,5270,201
20230728,103500,890172620,5270,5270,5270,5270,401
20230728,103400,888059350,5270,5270,5270,5270,199
20230728,103300,887010620,5270,5270,5270,5270,1904
20230728,103200,876976540,5270,5270,5270,5270,361
20230728,103100,875074070,5280,5280,5280,5280,914
20230728,103000,870248150,5280,5280,5280,5280,31
20230728,102900,870084470,5270,5280,5280,5270,277
20230728,102800,868624300,5260,5260,5260,5260,96
20230728,102700,868119340,5240,5240,5240,5240,0
20230728,102600,868119340,5240,5250,5250,5240,1220
20230728,102500,861725670,5250,5250,5250,5250,72
20230728,102400,861347670,5270,5270,5270,5270,3
20230728,102300,861331860,5250,5280,5280,5250,347
20230728,102200,859510020,5260,5270,5300,5260,601
20230728,102100,856347390,5270,5290,5290,5270,782
20230728,102000,852218760,5290,5300,5310,5290,1178
20230728,101900,845980340,5310,5250,5310,5250,26337
20230728,101800,706522440,5230,5240,5240,5230,1299
20230728,101700,699726670,5240,5240,5240,5240,4
20230728,101600,699705710,5240,5240,5240,5240,0
20230728,101500,699705710,5240,5240,5240,5240,200
20230728,101400,698657710,5240,5240,5240,5240,1292
20230728,101300,691887630,5250,5240,5250,5240,252
20230728,101200,690567140,5240,5240,5240,5240,1
20230728,101100,690561900,5240,5240,5240,5240,1193
20230728,101000,684310580,5240,5240,5240,5240,3
20230728,100900,684294860,5240,5240,5240,5240,0
20230728,100800,684294860,5240,5230,5240,5230,21
20230728,100700,684185020,5230,5230,5230,5230,237
20230728,100600,682945510,5230,5230,5230,5230,0
20230728,100500,682945510,5230,5230,5230,5230,6
20230728,100400,682914130,5240,5230,5240,5230,60
20230728,100300,682600130,5230,5240,5240,5230,57
20230728,100200,682301920,5240,5240,5240,5240,12
20230728,100100,682239040,5240,5240,5240,5240,121
20230728,100000,681605000,5240,5240,5250,5240,20
20230728,095900,681500080,5240,5230,5240,5230,1043
20230728,095800,676034880,5230,5230,5230,5220,983
20230728,095700,670893890,5220,5240,5240,5220,583
20230728,095600,667849100,5240,5240,5240,5240,19
20230728,095500,667749540,5240,5240,5240,5240,593
20230728,095400,664642220,5240,5220,5240,5220,27
20230728,095300,664500880,5230,5230,5230,5230,192
20230728,095200,663496720,5230,5230,5230,5230,1543
20230728,095100,655426830,5230,5230,5230,5220,243
20230728,095000,654156940,5200,5200,5200,5200,39
20230728,094900,653954140,5200,5200,5200,5200,567
20230728,094800,651005740,5230,5230,5230,5220,705
20230728,094700,647320590,5220,5200,5220,5200,1237
20230728,094600,640875730,5220,5220,5220,5220,0
20230728,094500,640875730,5220,5220,5220,5220,81
20230728,094400,640452910,5190,5210,5220,5190,134
20230728,094300,639755860,5190,5190,5190,5190,100
20230728,094200,639236860,5190,5210,5210,5190,248
20230728,094100,637948040,5200,5210,5210,5200,200
20230728,094000,636907540,5220,5220,5220,5220,200
20230728,093900,635863540,5220,5220,5220,5220,9
20230728,093800,635816560,5200,5160,5200,5160,8475
20230728,093700,591877090,5190,5180,5190,5180,13
20230728,093600,591809720,5190,5190,5190,5170,2079
20230728,093500,581035030,5190,5160,5190,5160,1521
20230728,093400,573186490,5160,5180,5180,5160,2119
20230728,093300,562239250,5180,5180,5200,5180,108
20230728,093200,561679710,5180,5200,5200,5180,835
20230728,093100,557338370,5200,5180,5200,5180,1229
20230728,093000,550972050,5170,5170,5170,5170,202
20230728,092900,549927710,5160,5180,5180,5150,6466
20230728,092800,516536290,5200,5200,5200,5180,1940
20230728,092700,506463900,5200,5200,5200,5200,755
20230728,092600,502537900,5200,5230,5230,5200,8
20230728,092500,502496270,5230,5230,5230,5200,11
20230728,092400,502438890,5200,5210,5240,5200,3922
20230728,092300,482012350,5210,5210,5220,5210,508
20230728,092200,479364670,5210,5200,5240,5200,663
20230728,092100,475900270,5200,5200,5200,5200,42
20230728,092000,475681870,5200,5230,5230,5200,4304
20230728,091900,453280660,5230,5220,5230,5220,7
20230728,091800,453244100,5220,5250,5250,5220,1398
20230728,091700,445905980,5250,5210,5250,5210,8
20230728,091600,445864020,5240,5250,5250,5240,2261
20230728,091500,434003800,5250,5260,5260,5200,4863
20230728,091400,408547420,5260,5260,5280,5250,6705
20230728,091300,373343670,5260,5280,5280,5250,2177
20230728,091200,361857760,5250,5270,5280,5250,499
20230728,091100,359236660,5270,5300,5330,5270,1277
20230728,091000,352477530,5330,5320,5330,5290,1769
20230728,090900,343078380,5320,5310,5350,5300,7016
20230728,090800,305673690,5290,5310,5310,5290,1273
20230728,090700,298937790,5310,5300,5310,5290,4454
20230728,090600,275355230,5320,5320,5330,5290,2004
20230728,090500,264714010,5330,5280,5330,5250,13801
20230728,090400,191757050,5280,5260,5280,5240,5339
20230728,090300,163652840,5260,5260,5300,5260,6553
20230728,090200,129046600,5250,5210,5250,5210,4686
20230728,090100,104579310,5210,5170,5210,5170,1035
20230728,090000,99226240,5170,5130,5230,5130,19301