stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,192000,831554680,3265,3265,3265,3265,2866
20230728,191900,831554680,3265,3265,3265,3265,0
20230728,191800,831554680,3265,3265,3265,3265,0
20230728,191700,831554680,3265,3265,3265,3265,0
20230728,191600,831554680,3265,3265,3265,3265,0
20230728,191500,831554680,3265,3265,3265,3265,0
20230728,191400,831554680,3265,3265,3265,3265,0
20230728,191300,831554680,3265,3265,3265,3265,0
20230728,191200,831554680,3265,3265,3265,3265,0
20230728,191100,831554680,3265,3265,3265,3265,0
20230728,191000,831554680,3265,3265,3265,3265,0
20230728,190900,831554680,3265,3265,3265,3265,0
20230728,190800,831554680,3265,3265,3265,3265,0
20230728,190700,831554680,3265,3265,3265,3265,0
20230728,190600,831554680,3265,3265,3265,3265,0
20230728,190500,831554680,3265,3265,3265,3265,0
20230728,190400,831554680,3265,3265,3265,3265,0
20230728,190300,831554680,3265,3265,3265,3265,0
20230728,190200,831554680,3265,3265,3265,3265,0
20230728,190100,831554680,3265,3265,3265,3265,0
20230728,190000,831554680,3265,3265,3265,3265,0
20230728,185900,831554680,3265,3265,3265,3265,0
20230728,185800,831554680,3265,3265,3265,3265,0
20230728,185700,831554680,3265,3265,3265,3265,0
20230728,185600,831554680,3265,3265,3265,3265,0
20230728,185500,831554680,3265,3265,3265,3265,0
20230728,185400,831554680,3265,3265,3265,3265,0
20230728,185300,831554680,3265,3265,3265,3265,0
20230728,185200,831554680,3265,3265,3265,3265,0
20230728,185100,831554680,3265,3265,3265,3265,0
20230728,185000,831554680,3265,3265,3265,3265,2866
20230728,184900,831554680,3265,3265,3265,3265,0
20230728,184800,831554680,3265,3265,3265,3265,0
20230728,184700,831554680,3265,3265,3265,3265,0
20230728,184600,831554680,3265,3265,3265,3265,0
20230728,184500,831554680,3265,3265,3265,3265,0
20230728,184400,831554680,3265,3265,3265,3265,0
20230728,184300,831554680,3265,3265,3265,3265,0
20230728,184200,831554680,3265,3265,3265,3265,0
20230728,184100,831554680,3265,3265,3265,3265,0
20230728,184000,831554680,3265,3265,3265,3265,0
20230728,183900,831554680,3265,3265,3265,3265,0
20230728,183800,831554680,3265,3265,3265,3265,0
20230728,183700,831554680,3265,3265,3265,3265,0
20230728,183600,831554680,3265,3265,3265,3265,0
20230728,183500,831554680,3265,3265,3265,3265,0
20230728,183400,831554680,3265,3265,3265,3265,0
20230728,183300,831554680,3265,3265,3265,3265,0
20230728,183200,831554680,3265,3265,3265,3265,0
20230728,183100,831554680,3265,3265,3265,3265,0
20230728,183000,831554680,3265,3265,3265,3265,0
20230728,182900,831554680,3265,3265,3265,3265,0
20230728,182800,831554680,3265,3265,3265,3265,0
20230728,182700,831554680,3265,3265,3265,3265,0
20230728,182600,831554680,3265,3265,3265,3265,0
20230728,182500,831554680,3265,3265,3265,3265,0
20230728,182400,831554680,3265,3265,3265,3265,0
20230728,182300,831554680,3265,3265,3265,3265,0
20230728,182200,831554680,3265,3265,3265,3265,0
20230728,182100,831554680,3265,3265,3265,3265,0
20230728,182000,831554680,3265,3265,3265,3265,2866
20230728,181900,831554680,3265,3265,3265,3265,0
20230728,181800,831554680,3265,3265,3265,3265,0
20230728,181700,831554680,3265,3265,3265,3265,0
20230728,181600,831554680,3265,3265,3265,3265,0
20230728,181500,831554680,3265,3265,3265,3265,0
20230728,181400,831554680,3265,3265,3265,3265,0
20230728,181300,831554680,3265,3265,3265,3265,0
20230728,181200,831554680,3265,3265,3265,3265,0
20230728,181100,831554680,3265,3265,3265,3265,0
20230728,181000,831554680,3265,3265,3265,3265,0
20230728,180900,831554680,3265,3265,3265,3265,0
20230728,180800,831554680,3265,3265,3265,3265,0
20230728,180700,831554680,3265,3265,3265,3265,0
20230728,180600,831554680,3265,3265,3265,3265,0
20230728,180500,831554680,3265,3265,3265,3265,0
20230728,180400,831554680,3265,3265,3265,3265,0
20230728,180300,831554680,3265,3265,3265,3265,0
20230728,180200,831554680,3265,3265,3265,3265,0
20230728,180100,831554680,3265,3265,3265,3265,0
20230728,180000,831554680,3265,3265,3265,3265,0
20230728,175900,831554680,3265,3265,3265,3265,0
20230728,175800,831554680,3265,3265,3265,3265,0
20230728,175700,831554680,3265,3265,3265,3265,0
20230728,175600,831554680,3265,3265,3265,3265,0
20230728,175500,831554680,3265,3265,3265,3265,0
20230728,175400,831554680,3265,3265,3265,3265,0
20230728,175300,831554680,3265,3265,3265,3265,0
20230728,175200,831554680,3265,3265,3265,3265,0
20230728,175100,831554680,3265,3265,3265,3265,0
20230728,175000,831554680,3265,3265,3265,3265,2866
20230728,174900,831554680,3265,3265,3265,3265,0
20230728,174800,831554680,3265,3265,3265,3265,0
20230728,174700,831554680,3265,3265,3265,3265,0
20230728,174600,831554680,3265,3265,3265,3265,0
20230728,174500,831554680,3265,3265,3265,3265,0
20230728,174400,831554680,3265,3265,3265,3265,0
20230728,174300,831554680,3265,3265,3265,3265,0
20230728,174200,831554680,3265,3265,3265,3265,0
20230728,174100,831554680,3265,3265,3265,3265,0
20230728,174000,831554680,3265,3265,3265,3265,0
20230728,173900,831554680,3265,3265,3265,3265,0
20230728,173800,831554680,3265,3265,3265,3265,0
20230728,173700,831554680,3265,3265,3265,3265,0
20230728,173600,831554680,3265,3265,3265,3265,0
20230728,173500,831554680,3265,3265,3265,3265,0
20230728,173400,831554680,3265,3265,3265,3265,0
20230728,173300,831554680,3265,3265,3265,3265,0
20230728,173200,831554680,3265,3265,3265,3265,0
20230728,173100,831554680,3265,3265,3265,3265,0
20230728,173000,831554680,3265,3265,3265,3265,0
20230728,172900,831554680,3265,3265,3265,3265,0
20230728,172800,831554680,3265,3265,3265,3265,0
20230728,172700,831554680,3265,3265,3265,3265,0
20230728,172600,831554680,3265,3265,3265,3265,0
20230728,172500,831554680,3265,3265,3265,3265,0
20230728,172400,831554680,3265,3265,3265,3265,0
20230728,172300,831554680,3265,3265,3265,3265,0
20230728,172200,831554680,3265,3265,3265,3265,0
20230728,172100,831554680,3265,3265,3265,3265,0
20230728,172000,831554680,3265,3265,3265,3265,2866
20230728,171900,831554680,3265,3265,3265,3265,0
20230728,171800,831554680,3265,3265,3265,3265,0
20230728,171700,831554680,3265,3265,3265,3265,0
20230728,171600,831554680,3265,3265,3265,3265,0
20230728,171500,831554680,3265,3265,3265,3265,0
20230728,171400,831554680,3265,3265,3265,3265,0
20230728,171300,831554680,3265,3265,3265,3265,0
20230728,171200,831554680,3265,3265,3265,3265,0
20230728,171100,831554680,3265,3265,3265,3265,0
20230728,171000,831554680,3265,3265,3265,3265,0
20230728,170900,831554680,3265,3265,3265,3265,0
20230728,170800,831554680,3265,3265,3265,3265,0
20230728,170700,831554680,3265,3265,3265,3265,0
20230728,170600,831554680,3265,3265,3265,3265,0
20230728,170500,831554680,3265,3265,3265,3265,0
20230728,170400,831554680,3265,3265,3265,3265,0
20230728,170300,831554680,3265,3265,3265,3265,0
20230728,170200,831554680,3265,3265,3265,3265,0
20230728,170100,831554680,3265,3265,3265,3265,0
20230728,170000,831554680,3265,3265,3265,3265,0
20230728,165900,831554680,3265,3265,3265,3265,0
20230728,165800,831554680,3265,3265,3265,3265,0
20230728,165700,831554680,3265,3265,3265,3265,0
20230728,165600,831554680,3265,3265,3265,3265,0
20230728,165500,831554680,3265,3265,3265,3265,0
20230728,165400,831554680,3265,3265,3265,3265,0
20230728,165300,831554680,3265,3265,3265,3265,0
20230728,165200,831554680,3265,3265,3265,3265,0
20230728,165100,831554680,3265,3265,3265,3265,0
20230728,165000,831554680,3265,3265,3265,3265,2866
20230728,164900,831554680,3265,3265,3265,3265,0
20230728,164800,831554680,3265,3265,3265,3265,0
20230728,164700,831554680,3265,3265,3265,3265,0
20230728,164600,831554680,3265,3265,3265,3265,0
20230728,164500,831554680,3265,3265,3265,3265,0
20230728,164400,831554680,3265,3265,3265,3265,0
20230728,164300,831554680,3265,3265,3265,3265,0
20230728,164200,831554680,3265,3265,3265,3265,0
20230728,164100,831554680,3265,3265,3265,3265,0
20230728,164000,831554680,3265,3265,3265,3265,0
20230728,163900,831554680,3265,3265,3265,3265,0
20230728,163800,831554680,3265,3265,3265,3265,0
20230728,163700,831554680,3265,3265,3265,3265,0
20230728,163600,831554680,3265,3265,3265,3265,0
20230728,163500,831554680,3265,3265,3265,3265,0
20230728,163400,831554680,3265,3265,3265,3265,0
20230728,163300,831554680,3265,3265,3265,3265,0
20230728,163200,831554680,3265,3265,3265,3265,0
20230728,163100,831554680,3265,3265,3265,3265,0
20230728,163000,831554680,3265,3265,3265,3265,0
20230728,162900,831554680,3265,3265,3265,3265,0
20230728,162800,831554680,3265,3265,3265,3265,0
20230728,162700,831554680,3265,3265,3265,3265,0
20230728,162600,831554680,3265,3265,3265,3265,0
20230728,162500,831554680,3265,3265,3265,3265,0
20230728,162400,831554680,3265,3265,3265,3265,0
20230728,162300,831554680,3265,3265,3265,3265,0
20230728,162200,831554680,3265,3265,3265,3265,0
20230728,162100,831554680,3265,3265,3265,3265,0
20230728,162000,831554680,3265,3265,3265,3265,2866
20230728,161900,831554680,3265,3265,3265,3265,0
20230728,161800,831554680,3265,3265,3265,3265,0
20230728,161700,831554680,3265,3265,3265,3265,0
20230728,161600,831554680,3265,3265,3265,3265,0
20230728,161500,831554680,3265,3265,3265,3265,0
20230728,161400,831554680,3265,3265,3265,3265,0
20230728,161300,831554680,3265,3265,3265,3265,0
20230728,161200,831554680,3265,3265,3265,3265,0
20230728,161100,831554680,3265,3265,3265,3265,0
20230728,161000,831554680,3265,3265,3265,3265,0
20230728,160900,831554680,3265,3265,3265,3265,0
20230728,160800,831554680,3265,3265,3265,3265,0
20230728,160700,831554680,3265,3265,3265,3265,0
20230728,160600,831554680,3265,3265,3265,3265,0
20230728,160500,831554680,3265,3265,3265,3265,0
20230728,160400,831554680,3265,3265,3265,3265,0
20230728,160300,831554680,3265,3265,3265,3265,0
20230728,160200,831554680,3265,3265,3265,3265,0
20230728,160100,831554680,3265,3265,3265,3265,0
20230728,160000,831554680,3265,3265,3265,3265,0
20230728,155900,831554680,3265,3265,3265,3265,0
20230728,155800,831554680,3265,3265,3265,3265,0
20230728,155700,831554680,3265,3265,3265,3265,0
20230728,155600,831554680,3265,3265,3265,3265,0
20230728,155500,831554680,3265,3265,3265,3265,0
20230728,155400,831554680,3265,3265,3265,3265,0
20230728,155300,831554680,3265,3265,3265,3265,0
20230728,155200,831554680,3265,3265,3265,3265,0
20230728,155100,831554680,3265,3265,3265,3265,0
20230728,155000,831554680,3265,3265,3265,3265,2866
20230728,154900,831554680,3265,3265,3265,3265,0
20230728,154800,831554680,3265,3265,3265,3265,0
20230728,154700,831554680,3265,3265,3265,3265,0
20230728,154600,831554680,3265,3265,3265,3265,0
20230728,154500,831554680,3265,3265,3265,3265,0
20230728,154400,831554680,3265,3265,3265,3265,0
20230728,154300,831554680,3265,3265,3265,3265,0
20230728,154200,831554680,3265,3265,3265,3265,0
20230728,154100,831554680,3265,3265,3265,3265,0
20230728,154000,831554680,3265,3265,3265,3265,0
20230728,153900,831554680,3265,3265,3265,3265,0
20230728,153800,831554680,3265,3265,3265,3265,0
20230728,153700,831554680,3265,3265,3265,3265,0
20230728,153600,831554680,3265,3265,3265,3265,0
20230728,153500,831554680,3265,3265,3265,3265,0
20230728,153400,831554680,3265,3265,3265,3265,0
20230728,153300,831554680,3265,3265,3265,3265,0
20230728,153200,831554680,3265,3265,3265,3265,0
20230728,153100,831554680,3265,3265,3265,3265,0
20230728,153000,831554680,3265,3265,3265,3265,2866
20230728,152900,822197190,3255,3255,3255,3255,0
20230728,152800,822197190,3255,3255,3255,3255,0
20230728,152700,822197190,3255,3255,3255,3255,0
20230728,152600,822197190,3255,3255,3255,3255,0
20230728,152500,822197190,3255,3255,3255,3255,0
20230728,152400,822197190,3255,3255,3255,3255,0
20230728,152300,822197190,3255,3255,3255,3255,0
20230728,152200,822197190,3255,3255,3255,3255,0
20230728,152100,822197190,3255,3255,3255,3255,0
20230728,152000,822197190,3255,3255,3255,3255,0
20230728,151900,822197190,3255,3255,3255,3255,49
20230728,151800,822037695,3260,3255,3265,3255,30
20230728,151700,821940030,3265,3265,3265,3265,2
20230728,151600,821933500,3255,3255,3255,3255,6
20230728,151500,821913970,3265,3265,3265,3265,0
20230728,151400,821913970,3265,3265,3265,3265,0
20230728,151300,821913970,3265,3250,3265,3250,198
20230728,151200,821270455,3265,3265,3265,3265,0
20230728,151100,821270455,3265,3265,3265,3265,0
20230728,151000,821270455,3265,3265,3265,3265,0
20230728,150900,821270455,3265,3265,3265,3265,0
20230728,150800,821270455,3265,3265,3265,3265,0
20230728,150700,821270455,3265,3265,3265,3265,0
20230728,150600,821270455,3265,3250,3265,3250,142
20230728,150500,820808940,3265,3265,3265,3265,0
20230728,150400,820808940,3265,3265,3265,3265,3
20230728,150300,820799145,3265,3265,3265,3265,0
20230728,150200,820799145,3265,3265,3265,3265,0
20230728,150100,820799145,3265,3255,3265,3255,51
20230728,150000,820633130,3270,3270,3270,3270,0
20230728,145900,820633130,3270,3270,3270,3270,0
20230728,145800,820633130,3270,3270,3270,3270,0
20230728,145700,820633130,3270,3270,3270,3270,0
20230728,145600,820633130,3270,3270,3270,3270,0
20230728,145500,820633130,3270,3270,3270,3270,0
20230728,145400,820633130,3270,3270,3270,3270,31
20230728,145300,820531760,3270,3270,3270,3270,0
20230728,145200,820531760,3270,3265,3270,3265,2
20230728,145100,820525225,3265,3265,3265,3265,1
20230728,145000,820521960,3250,3265,3265,3250,1495
20230728,144900,815655395,3265,3265,3265,3265,0
20230728,144800,815655395,3265,3265,3265,3265,68
20230728,144700,815433375,3265,3265,3265,3265,0
20230728,144600,815433375,3265,3260,3265,3240,3546
20230728,144500,803865785,3260,3250,3260,3250,1004
20230728,144400,800602775,3250,3250,3250,3250,0
20230728,144300,800602775,3250,3250,3250,3250,0
20230728,144200,800602775,3250,3250,3250,3250,0
20230728,144100,800602775,3250,3250,3250,3250,0
20230728,144000,800602775,3250,3260,3260,3250,104
20230728,143900,800264735,3260,3260,3260,3260,205
20230728,143800,799596435,3260,3260,3260,3260,0
20230728,143700,799596435,3260,3260,3260,3260,0
20230728,143600,799596435,3260,3260,3260,3260,0
20230728,143500,799596435,3260,3255,3260,3255,2
20230728,143400,799589920,3255,3255,3255,3255,118
20230728,143300,799205830,3255,3255,3255,3255,1
20230728,143200,799202575,3250,3250,3250,3250,82
20230728,143100,798936075,3250,3250,3250,3250,0
20230728,143000,798936075,3250,3250,3250,3250,0
20230728,142900,798936075,3250,3250,3250,3250,0
20230728,142800,798936075,3250,3250,3250,3250,0
20230728,142700,798936075,3250,3230,3250,3230,5768
20230728,142600,780272535,3230,3230,3230,3225,769
20230728,142500,777790670,3235,3240,3240,3235,1901
20230728,142400,771631935,3240,3250,3250,3240,140
20230728,142300,771177935,3240,3240,3240,3240,1
20230728,142200,771174695,3250,3250,3250,3250,0
20230728,142100,771174695,3250,3250,3250,3250,1
20230728,142000,771171445,3250,3250,3250,3250,0
20230728,141900,771171445,3250,3250,3250,3250,0
20230728,141800,771171445,3250,3250,3250,3250,0
20230728,141700,771171445,3250,3250,3250,3250,0
20230728,141600,771171445,3250,3250,3250,3250,0
20230728,141500,771171445,3250,3250,3250,3250,41
20230728,141400,771038195,3265,3265,3265,3265,0
20230728,141300,771038195,3265,3265,3265,3265,0
20230728,141200,771038195,3265,3265,3265,3265,0
20230728,141100,771038195,3265,3265,3265,3265,0
20230728,141000,771038195,3265,3265,3265,3265,0
20230728,140900,771038195,3265,3265,3265,3265,0
20230728,140800,771038195,3265,3265,3265,3265,0
20230728,140700,771038195,3265,3265,3265,3265,0
20230728,140600,771038195,3265,3265,3265,3265,0
20230728,140500,771038195,3265,3250,3265,3250,31
20230728,140400,770937430,3265,3265,3265,3265,0
20230728,140300,770937430,3265,3265,3265,3265,0
20230728,140200,770937430,3265,3265,3265,3265,0
20230728,140100,770937430,3265,3265,3265,3265,0
20230728,140000,770937430,3265,3265,3265,3265,0
20230728,135900,770937430,3265,3265,3265,3265,0
20230728,135800,770937430,3265,3265,3265,3265,0
20230728,135700,770937430,3265,3250,3265,3250,53
20230728,135600,770765165,3250,3250,3250,3250,109
20230728,135500,770410915,3265,3265,3265,3265,0
20230728,135400,770410915,3265,3265,3265,3265,0
20230728,135300,770410915,3265,3265,3265,3265,0
20230728,135200,770410915,3265,3265,3265,3265,1
20230728,135100,770407650,3265,3265,3265,3265,2
20230728,135000,770401120,3260,3260,3260,3260,1
20230728,134900,770397860,3265,3265,3265,3265,0
20230728,134800,770397860,3265,3265,3265,3265,2
20230728,134700,770391330,3250,3250,3250,3250,0
20230728,134600,770391330,3250,3250,3250,3250,797
20230728,134500,767801080,3250,3240,3250,3240,5649
20230728,134400,749498210,3235,3235,3235,3235,0
20230728,134300,749498210,3235,3240,3240,3235,1349
20230728,134200,745127725,3245,3245,3245,3245,1
20230728,134100,745124480,3245,3245,3245,3245,64
20230728,134000,744916800,3245,3245,3245,3245,184
20230728,133900,744319720,3240,3245,3245,3240,209
20230728,133800,743642545,3250,3250,3250,3250,3
20230728,133700,743632795,3250,3255,3255,3250,491
20230728,133600,742036195,3255,3255,3255,3255,221
20230728,133500,741316840,3260,3260,3260,3260,0
20230728,133400,741316840,3260,3260,3260,3260,0
20230728,133300,741316840,3260,3260,3260,3260,1
20230728,133200,741313580,3265,3265,3265,3265,1200
20230728,133100,737395580,3265,3265,3265,3265,4
20230728,133000,737382520,3265,3265,3265,3265,256
20230728,132900,736546680,3265,3265,3265,3265,350
20230728,132800,735403930,3265,3265,3265,3265,0
20230728,132700,735403930,3265,3265,3265,3265,0
20230728,132600,735403930,3265,3265,3265,3265,372
20230728,132500,734189350,3280,3280,3280,3280,0
20230728,132400,734189350,3280,3280,3280,3280,0
20230728,132300,734189350,3280,3280,3280,3280,0
20230728,132200,734189350,3280,3280,3280,3280,0
20230728,132100,734189350,3280,3280,3280,3280,0
20230728,132000,734189350,3280,3265,3280,3265,131
20230728,131900,733761610,3275,3270,3275,3265,1434
20230728,131800,729074485,3275,3275,3275,3275,0
20230728,131700,729074485,3275,3275,3275,3275,215
20230728,131600,728370360,3275,3280,3280,3275,166
20230728,131500,727826480,3280,3280,3280,3280,0
20230728,131400,727826480,3280,3295,3295,3280,2
20230728,131300,727819905,3290,3290,3290,3290,1
20230728,131200,727816615,3295,3295,3295,3295,0
20230728,131100,727816615,3295,3295,3295,3295,50
20230728,131000,727651865,3295,3295,3295,3295,0
20230728,130900,727651865,3295,3295,3295,3295,0
20230728,130800,727651865,3295,3295,3295,3295,1
20230728,130700,727648570,3295,3295,3295,3295,0
20230728,130600,727648570,3295,3295,3295,3295,0
20230728,130500,727648570,3295,3295,3295,3295,0
20230728,130400,727648570,3295,3295,3295,3295,0
20230728,130300,727648570,3295,3295,3295,3295,1241
20230728,130200,723559475,3295,3295,3295,3295,60
20230728,130100,723361775,3295,3295,3295,3295,1
20230728,130000,723358480,3295,3295,3295,3295,1
20230728,125900,723355185,3290,3290,3290,3290,0
20230728,125800,723355185,3290,3290,3290,3290,6
20230728,125700,723335445,3295,3295,3295,3295,0
20230728,125600,723335445,3295,3280,3295,3280,3
20230728,125500,723325575,3280,3280,3280,3280,50
20230728,125400,723161575,3280,3280,3280,3280,15
20230728,125300,723112375,3295,3295,3295,3295,0
20230728,125200,723112375,3295,3295,3295,3295,195
20230728,125100,722469850,3295,3295,3295,3295,50
20230728,125000,722305100,3295,3295,3295,3295,3
20230728,124900,722295215,3295,3295,3295,3295,0
20230728,124800,722295215,3295,3280,3295,3280,3
20230728,124700,722285345,3295,3295,3295,3295,0
20230728,124600,722285345,3295,3295,3295,3290,4
20230728,124500,722272170,3300,3300,3300,3300,0
20230728,124400,722272170,3300,3295,3300,3295,2
20230728,124300,722265575,3280,3280,3280,3280,10
20230728,124200,722232775,3300,3300,3300,3300,0
20230728,124100,722232775,3300,3285,3300,3285,6785
20230728,124000,699864860,3285,3285,3285,3285,0
20230728,123900,699864860,3285,3285,3285,3285,0
20230728,123800,699864860,3285,3285,3285,3285,0
20230728,123700,699864860,3285,3280,3285,3275,268
20230728,123600,698987030,3280,3280,3280,3280,21
20230728,123500,698918150,3280,3280,3280,3280,0
20230728,123400,698918150,3280,3280,3280,3280,0
20230728,123300,698918150,3280,3280,3280,3280,0
20230728,123200,698918150,3280,3280,3280,3280,0
20230728,123100,698918150,3280,3280,3280,3280,114
20230728,123000,698544230,3280,3280,3280,3280,2
20230728,122900,698537670,3280,3280,3280,3280,454
20230728,122800,697048550,3285,3285,3285,3285,0
20230728,122700,697048550,3285,3285,3285,3285,689
20230728,122600,694785185,3285,3285,3285,3285,0
20230728,122500,694785185,3285,3275,3285,3275,1568
20230728,122400,689647950,3270,3270,3270,3270,0
20230728,122300,689647950,3270,3270,3275,3270,563
20230728,122200,687805630,3265,3265,3265,3265,1
20230728,122100,687802365,3265,3265,3265,3265,0
20230728,122000,687802365,3265,3265,3265,3265,67
20230728,121900,687583610,3265,3255,3265,3255,530
20230728,121800,685858440,3260,3260,3260,3260,0
20230728,121700,685858440,3260,3260,3260,3260,0
20230728,121600,685858440,3260,3260,3260,3260,7
20230728,121500,685835620,3260,3260,3260,3260,0
20230728,121400,685835620,3260,3260,3260,3260,600
20230728,121300,683879620,3260,3260,3260,3260,0
20230728,121200,683879620,3260,3260,3260,3260,7
20230728,121100,683856800,3255,3260,3260,3255,33
20230728,121000,683749370,3265,3265,3265,3265,0
20230728,120900,683749370,3265,3265,3265,3265,0
20230728,120800,683749370,3265,3265,3265,3265,0
20230728,120700,683749370,3265,3265,3265,3265,0
20230728,120600,683749370,3265,3265,3265,3265,0
20230728,120500,683749370,3265,3265,3265,3265,31
20230728,120400,683648155,3260,3270,3270,3260,100
20230728,120300,683322140,3275,3275,3275,3275,0
20230728,120200,683322140,3275,3275,3275,3275,0
20230728,120100,683322140,3275,3265,3275,3265,59
20230728,120000,683129405,3265,3265,3265,3265,51
20230728,115900,682962890,3260,3260,3260,3260,1000
20230728,115800,679702890,3260,3265,3265,3260,258
20230728,115700,678860790,3270,3270,3270,3270,100
20230728,115600,678533790,3270,3270,3270,3270,0
20230728,115500,678533790,3270,3270,3270,3270,300
20230728,115400,677552790,3275,3275,3275,3275,50
20230728,115300,677389040,3270,3270,3270,3270,50
20230728,115200,677225540,3270,3270,3270,3270,736
20230728,115100,674818820,3270,3260,3270,3260,82
20230728,115000,674551400,3260,3260,3260,3260,77
20230728,114900,674300380,3260,3260,3260,3260,60
20230728,114800,674104780,3265,3265,3265,3265,0
20230728,114700,674104780,3265,3265,3265,3265,0
20230728,114600,674104780,3265,3265,3265,3265,0
20230728,114500,674104780,3265,3265,3265,3265,0
20230728,114400,674104780,3265,3265,3265,3265,0
20230728,114300,674104780,3265,3265,3265,3265,0
20230728,114200,674104780,3265,3250,3265,3250,3
20230728,114100,674095000,3265,3265,3265,3265,0
20230728,114000,674095000,3265,3265,3265,3265,167
20230728,113900,673549745,3270,3250,3270,3250,5000
20230728,113800,657289765,3250,3250,3250,3250,0
20230728,113700,657289765,3250,3250,3250,3250,423
20230728,113600,655915015,3250,3255,3255,3250,3429
20230728,113500,644766925,3270,3270,3270,3270,1
20230728,113400,644763655,3275,3275,3275,3275,0
20230728,113300,644763655,3275,3275,3275,3275,0
20230728,113200,644763655,3275,3275,3275,3275,11
20230728,113100,644727630,3280,3280,3280,3280,0
20230728,113000,644727630,3280,3280,3280,3280,0
20230728,112900,644727630,3280,3280,3280,3280,0
20230728,112800,644727630,3280,3280,3280,3280,0
20230728,112700,644727630,3280,3280,3280,3280,0
20230728,112600,644727630,3280,3280,3280,3280,1
20230728,112500,644724350,3250,3280,3280,3250,6111
20230728,112400,624826450,3270,3270,3270,3270,16
20230728,112300,624774130,3280,3280,3280,3280,0
20230728,112200,624774130,3280,3280,3280,3280,0
20230728,112100,624774130,3280,3280,3280,3280,0
20230728,112000,624774130,3280,3280,3280,3280,2
20230728,111900,624767570,3280,3280,3280,3280,0
20230728,111800,624767570,3280,3280,3280,3280,1
20230728,111700,624764290,3270,3270,3270,3270,426
20230728,111600,623371270,3270,3270,3270,3270,1
20230728,111500,623368000,3265,3265,3265,3265,32
20230728,111400,623263520,3270,3270,3270,3270,0
20230728,111300,623263520,3270,3270,3270,3270,0
20230728,111200,623263520,3270,3270,3270,3270,3
20230728,111100,623253710,3270,3270,3270,3270,0
20230728,111000,623253710,3270,3270,3270,3270,15
20230728,110900,623204660,3265,3265,3265,3265,400
20230728,110800,621898660,3270,3270,3270,3270,1
20230728,110700,621895390,3280,3270,3280,3270,102
20230728,110600,621561840,3280,3280,3280,3280,1
20230728,110500,621558560,3265,3265,3265,3265,16
20230728,110400,621506320,3280,3280,3280,3280,0
20230728,110300,621506320,3280,3280,3280,3280,1
20230728,110200,621503040,3275,3280,3280,3275,733
20230728,110100,619102215,3280,3285,3285,3280,708
20230728,110000,616779750,3280,3285,3285,3280,109
20230728,105900,616422025,3285,3285,3285,3285,22
20230728,105800,616349755,3295,3295,3295,3295,0
20230728,105700,616349755,3295,3295,3295,3295,0
20230728,105600,616349755,3295,3295,3295,3295,1
20230728,105500,616346460,3295,3295,3295,3295,0
20230728,105400,616346460,3295,3280,3295,3280,11
20230728,105300,616310365,3295,3295,3295,3295,0
20230728,105200,616310365,3295,3295,3295,3295,0
20230728,105100,616310365,3295,3295,3295,3295,0
20230728,105000,616310365,3295,3295,3295,3280,403
20230728,104900,614988480,3290,3290,3295,3290,503
20230728,104800,613333595,3280,3280,3280,3280,70
20230728,104700,613103995,3275,3280,3280,3275,60
20230728,104600,612907345,3300,3300,3300,3300,0
20230728,104500,612907345,3300,3295,3300,3295,30
20230728,104400,612808395,3295,3270,3295,3270,1923
20230728,104300,606484080,3270,3270,3270,3270,322
20230728,104200,605431140,3270,3270,3270,3270,3
20230728,104100,605421330,3270,3250,3275,3250,233
20230728,104000,604663880,3280,3265,3280,3255,8713
20230728,103900,576287135,3285,3265,3285,3265,898
20230728,103800,573355145,3285,3270,3285,3265,1264
20230728,103700,569223885,3285,3270,3285,3270,5
20230728,103600,569207505,3270,3270,3270,3270,400
20230728,103500,567899505,3290,3290,3290,3290,0
20230728,103400,567899505,3290,3270,3290,3265,28
20230728,103300,567808025,3265,3270,3270,3265,1868
20230728,103200,561708320,3270,3270,3295,3270,5976
20230728,103100,542108270,3265,3265,3270,3265,169
20230728,103000,541556455,3265,3265,3265,3250,748
20230728,102900,539117205,3250,3250,3265,3250,207
20230728,102800,538444405,3250,3260,3265,3250,2232
20230728,102700,531177790,3275,3250,3275,3250,2914
20230728,102600,521693400,3250,3255,3255,3250,2158
20230728,102500,514677900,3275,3295,3295,3250,3463
20230728,102400,503394585,3285,3320,3320,3280,8728
20230728,102300,474649780,3315,3320,3350,3315,18600
20230728,102200,412655785,3320,3290,3320,3290,3313
20230728,102100,401688350,3270,3285,3300,3270,7307
20230728,102000,377644040,3290,3275,3290,3275,5800
20230728,101900,358637780,3275,3275,3275,3275,1
20230728,101800,358634505,3265,3265,3265,3265,889
20230728,101700,355731920,3260,3265,3265,3260,9
20230728,101600,355702540,3265,3270,3270,3265,166
20230728,101500,355160225,3290,3285,3295,3285,4450
20230728,101400,340510725,3285,3275,3285,3275,912
20230728,101300,337517560,3285,3285,3290,3260,1471
20230728,101200,332709600,3290,3215,3300,3215,40650
20230728,101100,200176730,3210,3205,3210,3205,1100
20230728,101000,196646230,3200,3200,3200,3200,100
20230728,100900,196326230,3200,3200,3200,3200,0
20230728,100800,196326230,3200,3200,3200,3200,0
20230728,100700,196326230,3200,3200,3200,3200,1
20230728,100600,196323030,3200,3200,3200,3200,0
20230728,100500,196323030,3200,3200,3200,3200,0
20230728,100400,196323030,3200,3200,3200,3200,0
20230728,100300,196323030,3200,3200,3200,3200,0
20230728,100200,196323030,3200,3200,3200,3200,50
20230728,100100,196163030,3200,3200,3200,3200,0
20230728,100000,196163030,3200,3200,3200,3200,200
20230728,095900,195523030,3200,3200,3200,3200,100
20230728,095800,195203030,3200,3200,3200,3200,51
20230728,095700,195039830,3200,3205,3205,3200,1000
20230728,095600,191838270,3205,3205,3205,3205,120
20230728,095500,191453670,3200,3200,3200,3200,0
20230728,095400,191453670,3200,3200,3200,3200,0
20230728,095300,191453670,3200,3200,3200,3200,0
20230728,095200,191453670,3200,3200,3200,3200,0
20230728,095100,191453670,3200,3200,3200,3200,0
20230728,095000,191453670,3200,3200,3200,3200,0
20230728,094900,191453670,3200,3200,3200,3200,0
20230728,094800,191453670,3200,3220,3220,3200,1310
20230728,094700,187255470,3200,3200,3200,3200,0
20230728,094600,187255470,3200,3200,3200,3200,0
20230728,094500,187255470,3200,3200,3200,3200,839
20230728,094400,184570670,3200,3200,3200,3200,0
20230728,094300,184570670,3200,3200,3200,3200,22
20230728,094200,184500270,3200,3215,3215,3200,490
20230728,094100,182931615,3210,3215,3220,3210,320
20230728,094000,181903365,3225,3230,3230,3225,837
20230728,093900,179203665,3230,3235,3235,3230,80
20230728,093800,178945015,3245,3245,3245,3245,0
20230728,093700,178945015,3245,3245,3245,3245,15
20230728,093600,178896340,3240,3245,3245,3240,75
20230728,093500,178653240,3245,3250,3250,3245,115
20230728,093400,178279515,3245,3245,3245,3245,10
20230728,093300,178247065,3240,3240,3240,3240,0
20230728,093200,178247065,3240,3240,3240,3240,0
20230728,093100,178247065,3240,3240,3240,3240,0
20230728,093000,178247065,3240,3235,3250,3235,711
20230728,092900,175940965,3235,3235,3235,3235,0
20230728,092800,175940965,3235,3235,3235,3235,0
20230728,092700,175940965,3235,3235,3235,3235,94
20230728,092600,175636875,3240,3240,3240,3235,280
20230728,092500,174730675,3235,3235,3235,3235,0
20230728,092400,174730675,3235,3245,3255,3235,369
20230728,092300,173531480,3255,3255,3255,3255,0
20230728,092200,173531480,3255,3255,3255,3255,13
20230728,092100,173489165,3240,3250,3250,3240,365
20230728,092000,172305735,3260,3265,3265,3240,1006
20230728,091900,169036115,3265,3255,3265,3255,4393
20230728,091800,154714675,3250,3235,3250,3230,15066
20230728,091700,105764270,3230,3220,3230,3220,4370
20230728,091600,91685515,3220,3220,3220,3220,300
20230728,091500,90719515,3220,3200,3220,3200,231
20230728,091400,89979695,3200,3200,3200,3200,182
20230728,091300,89397295,3220,3200,3220,3200,1255
20230728,091200,85365320,3210,3210,3210,3210,332
20230728,091100,84299600,3210,3205,3210,3205,777
20230728,091000,81805595,3210,3210,3210,3210,33
20230728,090900,81699665,3185,3185,3185,3185,1
20230728,090800,81696480,3185,3185,3185,3185,0
20230728,090700,81696480,3185,3205,3210,3185,3577
20230728,090600,70225535,3205,3180,3205,3180,3110
20230728,090500,60289605,3185,3175,3185,3175,5423
20230728,090400,43046225,3170,3160,3170,3160,3510
20230728,090300,31934055,3150,3145,3150,3145,1299
20230728,090200,27847750,3160,3160,3160,3160,0
20230728,090100,27847750,3160,3145,3160,3145,206
20230728,090000,27199760,3170,3160,3170,3150,8599