stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,192900,963962600,10200,10200,10200,10200,973
20230728,192800,963962600,10200,10200,10200,10200,0
20230728,192700,963962600,10200,10200,10200,10200,0
20230728,192600,963962600,10200,10200,10200,10200,0
20230728,192500,963962600,10200,10200,10200,10200,0
20230728,192400,963962600,10200,10200,10200,10200,0
20230728,192300,963962600,10200,10200,10200,10200,0
20230728,192200,963962600,10200,10200,10200,10200,0
20230728,192100,963962600,10200,10200,10200,10200,0
20230728,192000,963962600,10200,10200,10200,10200,0
20230728,191900,963962600,10200,10200,10200,10200,0
20230728,191800,963962600,10200,10200,10200,10200,0
20230728,191700,963962600,10200,10200,10200,10200,0
20230728,191600,963962600,10200,10200,10200,10200,0
20230728,191500,963962600,10200,10200,10200,10200,0
20230728,191400,963962600,10200,10200,10200,10200,0
20230728,191300,963962600,10200,10200,10200,10200,0
20230728,191200,963962600,10200,10200,10200,10200,0
20230728,191100,963962600,10200,10200,10200,10200,0
20230728,191000,963962600,10200,10200,10200,10200,0
20230728,190900,963962600,10200,10200,10200,10200,0
20230728,190800,963962600,10200,10200,10200,10200,0
20230728,190700,963962600,10200,10200,10200,10200,0
20230728,190600,963962600,10200,10200,10200,10200,0
20230728,190500,963962600,10200,10200,10200,10200,0
20230728,190400,963962600,10200,10200,10200,10200,0
20230728,190300,963962600,10200,10200,10200,10200,0
20230728,190200,963962600,10200,10200,10200,10200,0
20230728,190100,963962600,10200,10200,10200,10200,0
20230728,190000,963962600,10200,10200,10200,10200,0
20230728,185900,963962600,10200,10200,10200,10200,973
20230728,185800,963962600,10200,10200,10200,10200,0
20230728,185700,963962600,10200,10200,10200,10200,0
20230728,185600,963962600,10200,10200,10200,10200,0
20230728,185500,963962600,10200,10200,10200,10200,0
20230728,185400,963962600,10200,10200,10200,10200,0
20230728,185300,963962600,10200,10200,10200,10200,0
20230728,185200,963962600,10200,10200,10200,10200,0
20230728,185100,963962600,10200,10200,10200,10200,0
20230728,185000,963962600,10200,10200,10200,10200,0
20230728,184900,963962600,10200,10200,10200,10200,0
20230728,184800,963962600,10200,10200,10200,10200,0
20230728,184700,963962600,10200,10200,10200,10200,0
20230728,184600,963962600,10200,10200,10200,10200,0
20230728,184500,963962600,10200,10200,10200,10200,0
20230728,184400,963962600,10200,10200,10200,10200,0
20230728,184300,963962600,10200,10200,10200,10200,0
20230728,184200,963962600,10200,10200,10200,10200,0
20230728,184100,963962600,10200,10200,10200,10200,0
20230728,184000,963962600,10200,10200,10200,10200,0
20230728,183900,963962600,10200,10200,10200,10200,0
20230728,183800,963962600,10200,10200,10200,10200,0
20230728,183700,963962600,10200,10200,10200,10200,0
20230728,183600,963962600,10200,10200,10200,10200,0
20230728,183500,963962600,10200,10200,10200,10200,0
20230728,183400,963962600,10200,10200,10200,10200,0
20230728,183300,963962600,10200,10200,10200,10200,0
20230728,183200,963962600,10200,10200,10200,10200,0
20230728,183100,963962600,10200,10200,10200,10200,0
20230728,183000,963962600,10200,10200,10200,10200,0
20230728,182900,963962600,10200,10200,10200,10200,973
20230728,182800,963962600,10200,10200,10200,10200,0
20230728,182700,963962600,10200,10200,10200,10200,0
20230728,182600,963962600,10200,10200,10200,10200,0
20230728,182500,963962600,10200,10200,10200,10200,0
20230728,182400,963962600,10200,10200,10200,10200,0
20230728,182300,963962600,10200,10200,10200,10200,0
20230728,182200,963962600,10200,10200,10200,10200,0
20230728,182100,963962600,10200,10200,10200,10200,0
20230728,182000,963962600,10200,10200,10200,10200,0
20230728,181900,963962600,10200,10200,10200,10200,0
20230728,181800,963962600,10200,10200,10200,10200,0
20230728,181700,963962600,10200,10200,10200,10200,0
20230728,181600,963962600,10200,10200,10200,10200,0
20230728,181500,963962600,10200,10200,10200,10200,0
20230728,181400,963962600,10200,10200,10200,10200,0
20230728,181300,963962600,10200,10200,10200,10200,0
20230728,181200,963962600,10200,10200,10200,10200,0
20230728,181100,963962600,10200,10200,10200,10200,0
20230728,181000,963962600,10200,10200,10200,10200,0
20230728,180900,963962600,10200,10200,10200,10200,0
20230728,180800,963962600,10200,10200,10200,10200,0
20230728,180700,963962600,10200,10200,10200,10200,0
20230728,180600,963962600,10200,10200,10200,10200,0
20230728,180500,963962600,10200,10200,10200,10200,0
20230728,180400,963962600,10200,10200,10200,10200,0
20230728,180300,963962600,10200,10200,10200,10200,0
20230728,180200,963962600,10200,10200,10200,10200,0
20230728,180100,963962600,10200,10200,10200,10200,0
20230728,180000,963962600,10200,10200,10200,10200,0
20230728,175900,963962600,10200,10200,10200,10200,973
20230728,175800,963962600,10200,10200,10200,10200,0
20230728,175700,963962600,10200,10200,10200,10200,0
20230728,175600,963962600,10200,10200,10200,10200,0
20230728,175500,963962600,10200,10200,10200,10200,0
20230728,175400,963962600,10200,10200,10200,10200,0
20230728,175300,963962600,10200,10200,10200,10200,0
20230728,175200,963962600,10200,10200,10200,10200,0
20230728,175100,963962600,10200,10200,10200,10200,0
20230728,175000,963962600,10200,10200,10200,10200,0
20230728,174900,963962600,10200,10200,10200,10200,0
20230728,174800,963962600,10200,10200,10200,10200,0
20230728,174700,963962600,10200,10200,10200,10200,0
20230728,174600,963962600,10200,10200,10200,10200,0
20230728,174500,963962600,10200,10200,10200,10200,0
20230728,174400,963962600,10200,10200,10200,10200,0
20230728,174300,963962600,10200,10200,10200,10200,0
20230728,174200,963962600,10200,10200,10200,10200,0
20230728,174100,963962600,10200,10200,10200,10200,0
20230728,174000,963962600,10200,10200,10200,10200,0
20230728,173900,963962600,10200,10200,10200,10200,0
20230728,173800,963962600,10200,10200,10200,10200,0
20230728,173700,963962600,10200,10200,10200,10200,0
20230728,173600,963962600,10200,10200,10200,10200,0
20230728,173500,963962600,10200,10200,10200,10200,0
20230728,173400,963962600,10200,10200,10200,10200,0
20230728,173300,963962600,10200,10200,10200,10200,0
20230728,173200,963962600,10200,10200,10200,10200,0
20230728,173100,963962600,10200,10200,10200,10200,0
20230728,173000,963962600,10200,10200,10200,10200,0
20230728,172900,963962600,10200,10200,10200,10200,973
20230728,172800,963962600,10200,10200,10200,10200,0
20230728,172700,963962600,10200,10200,10200,10200,0
20230728,172600,963962600,10200,10200,10200,10200,0
20230728,172500,963962600,10200,10200,10200,10200,0
20230728,172400,963962600,10200,10200,10200,10200,0
20230728,172300,963962600,10200,10200,10200,10200,0
20230728,172200,963962600,10200,10200,10200,10200,0
20230728,172100,963962600,10200,10200,10200,10200,0
20230728,172000,963962600,10200,10200,10200,10200,0
20230728,171900,963962600,10200,10200,10200,10200,0
20230728,171800,963962600,10200,10200,10200,10200,0
20230728,171700,963962600,10200,10200,10200,10200,0
20230728,171600,963962600,10200,10200,10200,10200,0
20230728,171500,963962600,10200,10200,10200,10200,0
20230728,171400,963962600,10200,10200,10200,10200,0
20230728,171300,963962600,10200,10200,10200,10200,0
20230728,171200,963962600,10200,10200,10200,10200,0
20230728,171100,963962600,10200,10200,10200,10200,0
20230728,171000,963962600,10200,10200,10200,10200,0
20230728,170900,963962600,10200,10200,10200,10200,0
20230728,170800,963962600,10200,10200,10200,10200,0
20230728,170700,963962600,10200,10200,10200,10200,0
20230728,170600,963962600,10200,10200,10200,10200,0
20230728,170500,963962600,10200,10200,10200,10200,0
20230728,170400,963962600,10200,10200,10200,10200,0
20230728,170300,963962600,10200,10200,10200,10200,0
20230728,170200,963962600,10200,10200,10200,10200,0
20230728,170100,963962600,10200,10200,10200,10200,0
20230728,170000,963962600,10200,10200,10200,10200,0
20230728,165900,963962600,10200,10200,10200,10200,973
20230728,165800,963962600,10200,10200,10200,10200,0
20230728,165700,963962600,10200,10200,10200,10200,0
20230728,165600,963962600,10200,10200,10200,10200,0
20230728,165500,963962600,10200,10200,10200,10200,0
20230728,165400,963962600,10200,10200,10200,10200,0
20230728,165300,963962600,10200,10200,10200,10200,0
20230728,165200,963962600,10200,10200,10200,10200,0
20230728,165100,963962600,10200,10200,10200,10200,0
20230728,165000,963962600,10200,10200,10200,10200,0
20230728,164900,963962600,10200,10200,10200,10200,0
20230728,164800,963962600,10200,10200,10200,10200,0
20230728,164700,963962600,10200,10200,10200,10200,0
20230728,164600,963962600,10200,10200,10200,10200,0
20230728,164500,963962600,10200,10200,10200,10200,0
20230728,164400,963962600,10200,10200,10200,10200,0
20230728,164300,963962600,10200,10200,10200,10200,0
20230728,164200,963962600,10200,10200,10200,10200,0
20230728,164100,963962600,10200,10200,10200,10200,0
20230728,164000,963962600,10200,10200,10200,10200,0
20230728,163900,963962600,10200,10200,10200,10200,0
20230728,163800,963962600,10200,10200,10200,10200,0
20230728,163700,963962600,10200,10200,10200,10200,0
20230728,163600,963962600,10200,10200,10200,10200,0
20230728,163500,963962600,10200,10200,10200,10200,0
20230728,163400,963962600,10200,10200,10200,10200,0
20230728,163300,963962600,10200,10200,10200,10200,0
20230728,163200,963962600,10200,10200,10200,10200,0
20230728,163100,963962600,10200,10200,10200,10200,0
20230728,163000,963962600,10200,10200,10200,10200,0
20230728,162900,963962600,10200,10200,10200,10200,973
20230728,162800,963962600,10200,10200,10200,10200,0
20230728,162700,963962600,10200,10200,10200,10200,0
20230728,162600,963962600,10200,10200,10200,10200,0
20230728,162500,963962600,10200,10200,10200,10200,0
20230728,162400,963962600,10200,10200,10200,10200,0
20230728,162300,963962600,10200,10200,10200,10200,0
20230728,162200,963962600,10200,10200,10200,10200,0
20230728,162100,963962600,10200,10200,10200,10200,0
20230728,162000,963962600,10200,10200,10200,10200,0
20230728,161900,963962600,10200,10200,10200,10200,0
20230728,161800,963962600,10200,10200,10200,10200,0
20230728,161700,963962600,10200,10200,10200,10200,0
20230728,161600,963962600,10200,10200,10200,10200,0
20230728,161500,963962600,10200,10200,10200,10200,0
20230728,161400,963962600,10200,10200,10200,10200,0
20230728,161300,963962600,10200,10200,10200,10200,0
20230728,161200,963962600,10200,10200,10200,10200,0
20230728,161100,963962600,10200,10200,10200,10200,0
20230728,161000,963962600,10200,10200,10200,10200,0
20230728,160900,963962600,10200,10200,10200,10200,0
20230728,160800,963962600,10200,10200,10200,10200,0
20230728,160700,963962600,10200,10200,10200,10200,0
20230728,160600,963962600,10200,10200,10200,10200,0
20230728,160500,963962600,10200,10200,10200,10200,0
20230728,160400,963962600,10200,10200,10200,10200,0
20230728,160300,963962600,10200,10200,10200,10200,0
20230728,160200,963962600,10200,10200,10200,10200,0
20230728,160100,963962600,10200,10200,10200,10200,0
20230728,160000,963962600,10200,10200,10200,10200,0
20230728,155900,963962600,10200,10200,10200,10200,973
20230728,155800,963962600,10200,10200,10200,10200,0
20230728,155700,963962600,10200,10200,10200,10200,0
20230728,155600,963962600,10200,10200,10200,10200,0
20230728,155500,963962600,10200,10200,10200,10200,0
20230728,155400,963962600,10200,10200,10200,10200,0
20230728,155300,963962600,10200,10200,10200,10200,0
20230728,155200,963962600,10200,10200,10200,10200,0
20230728,155100,963962600,10200,10200,10200,10200,0
20230728,155000,963962600,10200,10200,10200,10200,0
20230728,154900,963962600,10200,10200,10200,10200,0
20230728,154800,963962600,10200,10200,10200,10200,0
20230728,154700,963962600,10200,10200,10200,10200,0
20230728,154600,963962600,10200,10200,10200,10200,0
20230728,154500,963962600,10200,10200,10200,10200,0
20230728,154400,963962600,10200,10200,10200,10200,0
20230728,154300,963962600,10200,10200,10200,10200,0
20230728,154200,963962600,10200,10200,10200,10200,0
20230728,154100,963962600,10200,10200,10200,10200,0
20230728,154000,963962600,10200,10200,10200,10200,0
20230728,153900,963962600,10200,10200,10200,10200,0
20230728,153800,963962600,10200,10200,10200,10200,0
20230728,153700,963962600,10200,10200,10200,10200,0
20230728,153600,963962600,10200,10200,10200,10200,0
20230728,153500,963962600,10200,10200,10200,10200,0
20230728,153400,963962600,10200,10200,10200,10200,0
20230728,153300,963962600,10200,10200,10200,10200,0
20230728,153200,963962600,10200,10200,10200,10200,0
20230728,153100,963962600,10200,10200,10200,10200,0
20230728,153000,963962600,10200,10200,10200,10200,973
20230728,152900,954038000,10170,10170,10170,10170,0
20230728,152800,954038000,10170,10170,10170,10170,0
20230728,152700,954038000,10170,10170,10170,10170,0
20230728,152600,954038000,10170,10170,10170,10170,0
20230728,152500,954038000,10170,10170,10170,10170,0
20230728,152400,954038000,10170,10170,10170,10170,0
20230728,152300,954038000,10170,10170,10170,10170,0
20230728,152200,954038000,10170,10170,10170,10170,0
20230728,152100,954038000,10170,10170,10170,10170,0
20230728,152000,954038000,10170,10170,10170,10170,0
20230728,151900,954038000,10170,10170,10170,10170,0
20230728,151800,954038000,10170,10170,10170,10170,120
20230728,151700,952817600,10150,10150,10170,10150,1029
20230728,151600,942373050,10150,10150,10150,10150,17
20230728,151500,942200500,10120,10120,10120,10120,10
20230728,151400,942099300,10150,10150,10150,10150,3
20230728,151300,942068850,10120,10120,10120,10120,250
20230728,151200,939538850,10150,10150,10150,10150,0
20230728,151100,939538850,10150,10150,10150,10150,200
20230728,151000,937508850,10170,10170,10170,10170,0
20230728,150900,937508850,10170,10170,10170,10170,0
20230728,150800,937508850,10170,10170,10170,10170,0
20230728,150700,937508850,10170,10170,10170,10170,0
20230728,150600,937508850,10170,10170,10170,10170,10
20230728,150500,937407150,10170,10170,10170,10170,0
20230728,150400,937407150,10170,10170,10170,10170,0
20230728,150300,937407150,10170,10150,10170,10150,101
20230728,150200,936381980,10120,10120,10120,10120,0
20230728,150100,936381980,10120,10140,10140,10120,500
20230728,150000,931319960,10140,10150,10150,10140,245
20230728,145900,928835270,10150,10150,10150,10150,0
20230728,145800,928835270,10150,10150,10150,10150,6
20230728,145700,928774370,10150,10190,10190,10150,741
20230728,145600,921244420,10200,10160,10200,10150,502
20230728,145500,916148580,10180,10180,10180,10180,0
20230728,145400,916148580,10180,10180,10180,10180,0
20230728,145300,916148580,10180,10180,10180,10180,15
20230728,145200,915995880,10180,10180,10180,10180,5
20230728,145100,915944980,10180,10180,10180,10180,0
20230728,145000,915944980,10180,10180,10180,10180,0
20230728,144900,915944980,10180,10180,10180,10180,0
20230728,144800,915944980,10180,10180,10180,10180,10
20230728,144700,915843180,10180,10180,10180,10180,0
20230728,144600,915843180,10180,10180,10180,10180,0
20230728,144500,915843180,10180,10180,10180,10180,0
20230728,144400,915843180,10180,10180,10180,10180,4
20230728,144300,915802460,10180,10180,10180,10180,0
20230728,144200,915802460,10180,10180,10180,10180,0
20230728,144100,915802460,10180,10180,10180,10180,0
20230728,144000,915802460,10180,10180,10180,10180,0
20230728,143900,915802460,10180,10180,10180,10180,0
20230728,143800,915802460,10180,10180,10180,10180,0
20230728,143700,915802460,10180,10180,10180,10180,6
20230728,143600,915741380,10180,10180,10180,10180,44
20230728,143500,915293460,10180,10180,10180,10180,0
20230728,143400,915293460,10180,10180,10180,10180,0
20230728,143300,915293460,10180,10180,10180,10180,0
20230728,143200,915293460,10180,10180,10180,10180,0
20230728,143100,915293460,10180,10180,10180,10180,0
20230728,143000,915293460,10180,10180,10180,10180,0
20230728,142900,915293460,10180,10180,10180,10180,36
20230728,142800,914926980,10170,10170,10170,10170,0
20230728,142700,914926980,10170,10170,10170,10170,1
20230728,142600,914916810,10150,10150,10150,10150,123
20230728,142500,913668360,10150,10150,10150,10150,0
20230728,142400,913668360,10150,10150,10150,10150,4
20230728,142300,913627760,10150,10150,10150,10150,0
20230728,142200,913627760,10150,10150,10150,10150,0
20230728,142100,913627760,10150,10150,10150,10150,15
20230728,142000,913475510,10180,10180,10180,10180,239
20230728,141900,911042490,10180,10180,10180,10180,0
20230728,141800,911042490,10180,10180,10180,10180,1
20230728,141700,911032310,10180,10180,10180,10180,4
20230728,141600,910991590,10180,10180,10180,10180,0
20230728,141500,910991590,10180,10180,10180,10180,1
20230728,141400,910981410,10190,10190,10190,10190,0
20230728,141300,910981410,10190,10190,10190,10190,0
20230728,141200,910981410,10190,10190,10190,10190,0
20230728,141100,910981410,10190,10180,10190,10180,21
20230728,141000,910767560,10200,10200,10200,10200,0
20230728,140900,910767560,10200,10200,10200,10200,0
20230728,140800,910767560,10200,10200,10200,10200,0
20230728,140700,910767560,10200,10200,10200,10200,2
20230728,140600,910747160,10210,10210,10210,10210,0
20230728,140500,910747160,10210,10210,10210,10210,0
20230728,140400,910747160,10210,10210,10210,10210,0
20230728,140300,910747160,10210,10210,10210,10210,0
20230728,140200,910747160,10210,10210,10210,10210,31
20230728,140100,910430650,10210,10210,10210,10210,0
20230728,140000,910430650,10210,10210,10210,10210,0
20230728,135900,910430650,10210,10210,10210,10210,0
20230728,135800,910430650,10210,10210,10210,10210,20
20230728,135700,910226450,10210,10210,10210,10210,0
20230728,135600,910226450,10210,10200,10210,10200,10
20230728,135500,910124410,10200,10140,10200,10140,3
20230728,135400,910093870,10190,10190,10190,10190,0
20230728,135300,910093870,10190,10190,10190,10190,448
20230728,135200,905528750,10200,10200,10200,10200,27
20230728,135100,905253350,10190,10190,10190,10190,82
20230728,135000,904417770,10200,10200,10200,10200,0
20230728,134900,904417770,10200,10200,10200,10200,0
20230728,134800,904417770,10200,10200,10200,10200,0
20230728,134700,904417770,10200,10200,10200,10200,0
20230728,134600,904417770,10200,10200,10200,10200,9
20230728,134500,904325970,10210,10210,10210,10210,5
20230728,134400,904274920,10210,10210,10210,10210,0
20230728,134300,904274920,10210,10210,10210,10210,0
20230728,134200,904274920,10210,10210,10210,10210,0
20230728,134100,904274920,10210,10210,10210,10210,0
20230728,134000,904274920,10210,10210,10210,10210,0
20230728,133900,904274920,10210,10210,10210,10210,1
20230728,133800,904264710,10210,10210,10210,10210,5
20230728,133700,904213660,10220,10220,10220,10220,0
20230728,133600,904213660,10220,10220,10220,10220,1
20230728,133500,904203440,10190,10190,10190,10190,0
20230728,133400,904203440,10190,10190,10190,10190,2
20230728,133300,904183060,10190,10140,10190,10140,227
20230728,133200,901870910,10220,10220,10220,10220,0
20230728,133100,901870910,10220,10220,10220,10220,0
20230728,133000,901870910,10220,10160,10220,10150,1214
20230728,132900,889532220,10230,10230,10230,10150,1531
20230728,132800,873986630,10230,10210,10230,10210,50
20230728,132700,873475950,10210,10160,10210,10150,1504
20230728,132600,858203470,10200,10200,10200,10200,0
20230728,132500,858203470,10200,10200,10200,10200,0
20230728,132400,858203470,10200,10200,10200,10200,0
20230728,132300,858203470,10200,10200,10200,10200,0
20230728,132200,858203470,10200,10200,10200,10200,0
20230728,132100,858203470,10200,10190,10200,10190,349
20230728,132000,854643960,10190,10190,10190,10190,0
20230728,131900,854643960,10190,10190,10190,10190,0
20230728,131800,854643960,10190,10190,10190,10190,0
20230728,131700,854643960,10190,10190,10190,10190,0
20230728,131600,854643960,10190,10190,10190,10190,247
20230728,131500,852127030,10190,10190,10190,10190,0
20230728,131400,852127030,10190,10190,10190,10190,0
20230728,131300,852127030,10190,10170,10190,10170,502
20230728,131200,847011690,10190,10190,10190,10190,0
20230728,131100,847011690,10190,10180,10190,10180,30
20230728,131000,846706080,10190,10130,10190,10130,2
20230728,130900,846685760,10180,10160,10180,10160,3
20230728,130800,846655250,10150,10150,10150,10150,2
20230728,130700,846634950,10130,10130,10130,10130,0
20230728,130600,846634950,10130,10130,10130,10130,0
20230728,130500,846634950,10130,10130,10130,10130,0
20230728,130400,846634950,10130,10130,10130,10130,917
20230728,130300,837345740,10140,10140,10140,10140,493
20230728,130200,832346720,10140,10140,10140,10140,0
20230728,130100,832346720,10140,10140,10140,10140,0
20230728,130000,832346720,10140,10140,10140,10140,1
20230728,125900,832336580,10140,10140,10140,10140,0
20230728,125800,832336580,10140,10140,10140,10140,60
20230728,125700,831728180,10140,10140,10140,10140,70
20230728,125600,831018380,10150,10150,10150,10150,0
20230728,125500,831018380,10150,10150,10150,10150,1
20230728,125400,831008230,10150,10150,10150,10150,1
20230728,125300,830998080,10150,10150,10150,10150,0
20230728,125200,830998080,10150,10150,10150,10150,0
20230728,125100,830998080,10150,10150,10150,10150,1703
20230728,125000,813712630,10120,10120,10120,10120,1095
20230728,124900,802631230,10120,10120,10120,10120,1
20230728,124800,802621110,10120,10130,10130,10120,300
20230728,124700,799582610,10140,10140,10140,10140,190
20230728,124600,797656010,10140,10140,10140,10140,40
20230728,124500,797250410,10140,10140,10140,10140,20
20230728,124400,797047610,10120,10120,10120,10120,0
20230728,124300,797047610,10120,10120,10120,10120,2
20230728,124200,797027370,10120,10120,10120,10120,0
20230728,124100,797027370,10120,10120,10120,10120,0
20230728,124000,797027370,10120,10150,10200,10120,201
20230728,123900,794984380,10100,10100,10100,10100,0
20230728,123800,794984380,10100,10100,10100,10100,2
20230728,123700,794964180,10150,10150,10150,10150,0
20230728,123600,794964180,10150,10140,10150,10100,585
20230728,123500,789028710,10100,10100,10100,10100,7
20230728,123400,788958010,10140,10140,10140,10140,0
20230728,123300,788958010,10140,10140,10140,10140,0
20230728,123200,788958010,10140,10140,10140,10140,0
20230728,123100,788958010,10140,10140,10140,10140,0
20230728,123000,788958010,10140,10140,10140,10140,136
20230728,122900,787578970,10140,10140,10140,10140,0
20230728,122800,787578970,10140,10140,10140,10140,0
20230728,122700,787578970,10140,10140,10140,10140,6
20230728,122600,787518130,10140,10140,10140,10140,0
20230728,122500,787518130,10140,10130,10140,10130,773
20230728,122400,779683960,10130,10130,10130,10130,3
20230728,122300,779653570,10130,10130,10130,10130,0
20230728,122200,779653570,10130,10130,10130,10130,20
20230728,122100,779450970,10080,10080,10080,10080,0
20230728,122000,779450970,10080,10080,10080,10080,0
20230728,121900,779450970,10080,10110,10130,10080,103
20230728,121800,778412150,10100,10070,10100,10070,412
20230728,121700,774250980,10100,10120,10120,10100,699
20230728,121600,767184400,10130,10140,10140,10130,77
20230728,121500,766404330,10140,10140,10140,10140,0
20230728,121400,766404330,10140,10140,10140,10140,86
20230728,121300,765532290,10130,10140,10140,10130,59
20230728,121200,764934120,10140,10140,10140,10140,13
20230728,121100,764802300,10140,10110,10140,10110,2588
20230728,121000,738636890,10100,10110,10110,10100,910
20230728,120900,729442970,10110,10100,10110,10100,267
20230728,120800,726745150,10100,10100,10100,10100,205
20230728,120700,724674650,10090,10050,10090,10050,3450
20230728,120600,689910140,10050,10050,10050,10050,0
20230728,120500,689910140,10050,10050,10050,10050,0
20230728,120400,689910140,10050,10050,10050,10050,0
20230728,120300,689910140,10050,10050,10050,10050,0
20230728,120200,689910140,10050,10050,10050,10050,0
20230728,120100,689910140,10050,10050,10050,10050,0
20230728,120000,689910140,10050,10050,10050,10050,40
20230728,115900,689508140,10040,10040,10040,10040,0
20230728,115800,689508140,10040,10040,10040,10040,26
20230728,115700,689247100,10040,10020,10040,10020,166
20230728,115600,687580740,10020,10020,10020,10020,0
20230728,115500,687580740,10020,10020,10020,10020,1
20230728,115400,687570720,9990,9990,9990,9990,0
20230728,115300,687570720,9990,9990,9990,9990,0
20230728,115200,687570720,9990,9990,9990,9990,0
20230728,115100,687570720,9990,9990,9990,9990,0
20230728,115000,687570720,9990,9990,9990,9990,0
20230728,114900,687570720,9990,9990,9990,9990,0
20230728,114800,687570720,9990,9990,9990,9990,0
20230728,114700,687570720,9990,9990,9990,9990,30
20230728,114600,687271020,9990,9990,9990,9990,6
20230728,114500,687211080,10000,10000,10000,10000,12
20230728,114400,687091080,10000,10020,10020,10000,1133
20230728,114300,675751370,10040,10040,10040,10040,0
20230728,114200,675751370,10040,10040,10040,10040,0
20230728,114100,675751370,10040,10040,10040,10040,3
20230728,114000,675721250,10040,10040,10040,10040,0
20230728,113900,675721250,10040,10040,10040,10040,1
20230728,113800,675711210,10040,10040,10040,10040,20
20230728,113700,675510410,10040,10040,10040,10040,0
20230728,113600,675510410,10040,10040,10040,10040,1
20230728,113500,675500370,10040,10040,10040,10040,0
20230728,113400,675500370,10040,10040,10040,10040,0
20230728,113300,675500370,10040,10040,10040,10040,352
20230728,113200,671966290,10020,10020,10020,10020,0
20230728,113100,671966290,10020,10020,10020,10020,0
20230728,113000,671966290,10020,10020,10020,10020,0
20230728,112900,671966290,10020,10020,10020,10020,100
20230728,112800,670964290,10020,10020,10020,10020,0
20230728,112700,670964290,10020,10060,10060,10020,693
20230728,112600,664017970,10060,10060,10060,10060,0
20230728,112500,664017970,10060,10060,10060,10060,0
20230728,112400,664017970,10060,10060,10060,10060,0
20230728,112300,664017970,10060,10060,10060,10060,0
20230728,112200,664017970,10060,10030,10060,10030,200
20230728,112100,662008970,10070,10070,10070,10070,0
20230728,112000,662008970,10070,10070,10070,10070,0
20230728,111900,662008970,10070,10070,10070,10070,0
20230728,111800,662008970,10070,10070,10070,10070,0
20230728,111700,662008970,10070,10070,10070,10070,0
20230728,111600,662008970,10070,10070,10070,10070,0
20230728,111500,662008970,10070,10070,10070,10070,0
20230728,111400,662008970,10070,10070,10070,10070,100
20230728,111300,661001970,10030,10030,10030,10030,0
20230728,111200,661001970,10030,10030,10030,10030,10
20230728,111100,660901670,10010,10010,10010,10010,0
20230728,111000,660901670,10010,10010,10010,10010,170
20230728,110900,659199970,10000,10010,10010,10000,100
20230728,110800,658198990,10070,10070,10070,10070,0
20230728,110700,658198990,10070,10070,10070,10070,10
20230728,110600,658098290,10070,10070,10070,10070,1
20230728,110500,658088220,10070,10000,10070,10000,50
20230728,110400,657586820,9990,9990,9990,9990,0
20230728,110300,657586820,9990,9990,9990,9990,97
20230728,110200,656617790,9990,9990,9990,9990,0
20230728,110100,656617790,9990,10010,10010,9990,186
20230728,110000,654757080,10020,10020,10020,10020,219
20230728,105900,652562700,10030,10030,10030,10030,2
20230728,105800,652542640,10030,10030,10030,10030,0
20230728,105700,652542640,10030,10030,10030,10030,150
20230728,105600,651038140,10030,10030,10030,10030,13
20230728,105500,650907750,10050,10050,10050,10050,0
20230728,105400,650907750,10050,10050,10050,10050,0
20230728,105300,650907750,10050,10050,10050,10050,0
20230728,105200,650907750,10050,10050,10050,10050,0
20230728,105100,650907750,10050,10050,10050,10050,0
20230728,105000,650907750,10050,10070,10070,10050,456
20230728,104900,646320890,10080,10080,10080,10080,0
20230728,104800,646320890,10080,10080,10080,10080,0
20230728,104700,646320890,10080,10080,10080,10080,0
20230728,104600,646320890,10080,10080,10080,10080,66
20230728,104500,645655610,10080,10080,10080,10080,75
20230728,104400,644899610,10080,10080,10080,10080,0
20230728,104300,644899610,10080,10080,10080,10080,0
20230728,104200,644899610,10080,10080,10080,10080,0
20230728,104100,644899610,10080,10080,10080,10080,1
20230728,104000,644889530,10090,10090,10090,10090,0
20230728,103900,644889530,10090,10090,10090,10090,42
20230728,103800,644465750,10080,10080,10080,10080,113
20230728,103700,643326710,10090,10090,10090,10090,95
20230728,103600,642368160,10090,10090,10090,10090,500
20230728,103500,637323160,10090,10090,10090,10090,1100
20230728,103400,626224160,10090,10070,10090,10070,330
20230728,103300,622897680,10070,10080,10080,10070,800
20230728,103200,614838680,10040,10040,10040,10040,0
20230728,103100,614838680,10040,10050,10060,10040,438
20230728,103000,610440520,10090,10090,10090,10090,110
20230728,102900,609330620,10090,10070,10100,10070,428
20230728,102800,605014760,10060,10060,10060,10060,792
20230728,102700,597047240,10060,10050,10060,10050,10
20230728,102600,596946650,10050,10050,10050,10050,1
20230728,102500,596936600,10030,10070,10070,10030,226
20230728,102400,594667990,10060,10060,10060,10060,837
20230728,102300,586247770,10060,10050,10060,10050,1161
20230728,102200,574568120,10050,10050,10050,10050,15
20230728,102100,574417370,10040,10040,10040,10040,40
20230728,102000,574015770,10050,10050,10050,10050,20
20230728,101900,573814770,10050,10050,10050,10040,333
20230728,101800,570470750,10050,10060,10060,10050,515
20230728,101700,565294850,10040,10040,10040,10040,100
20230728,101600,564290850,10060,10060,10060,10060,200
20230728,101500,562278850,10030,10040,10040,10030,1188
20230728,101400,550352610,10060,10050,10060,10040,2139
20230728,101300,528854600,10050,10060,10060,10050,767
20230728,101200,521139260,10060,10060,10060,10060,3100
20230728,101100,489953260,10080,10030,10080,10030,4439
20230728,101000,445343660,10030,10030,10030,10030,43
20230728,100900,444912370,10030,10030,10030,10030,37
20230728,100800,444541260,10040,9980,10040,9980,1523
20230728,100700,429315900,9980,9970,9980,9970,215
20230728,100600,427170860,9950,9950,9950,9950,0
20230728,100500,427170860,9950,9950,9950,9950,0
20230728,100400,427170860,9950,9950,9950,9950,0
20230728,100300,427170860,9950,9950,9950,9950,35
20230728,100200,426822610,9910,9910,9910,9910,0
20230728,100100,426822610,9910,9930,9930,9910,220
20230728,100000,424638410,9910,9920,9920,9910,519
20230728,095900,419493140,9920,9920,9920,9920,0
20230728,095800,419493140,9920,9920,9920,9920,50
20230728,095700,418997140,9930,9950,9950,9930,52
20230728,095600,418480760,9950,9950,9950,9950,360
20230728,095500,414898760,9960,9960,9960,9960,0
20230728,095400,414898760,9960,9960,9960,9960,0
20230728,095300,414898760,9960,9950,9960,9950,87
20230728,095200,414032770,9930,9930,9930,9930,0
20230728,095100,414032770,9930,9930,9930,9930,0
20230728,095000,414032770,9930,9930,9930,9930,233
20230728,094900,411719080,9950,9950,9950,9950,0
20230728,094800,411719080,9950,9950,9950,9950,242
20230728,094700,409311180,9950,9950,9950,9950,111
20230728,094600,408206730,9920,9940,9940,9920,390
20230728,094500,404335250,9940,9950,9950,9940,142
20230728,094400,402923730,9930,9930,9930,9930,0
20230728,094300,402923730,9930,9930,9930,9930,0
20230728,094200,402923730,9930,9970,9970,9930,44
20230728,094100,402485230,9990,9990,9990,9990,3
20230728,094000,402455260,9990,9980,9990,9980,14
20230728,093900,402315530,9980,9980,9980,9980,30
20230728,093800,402016130,9980,9960,9980,9960,340
20230728,093700,398626910,9960,9930,9960,9930,69
20230728,093600,397941260,9970,9940,9980,9930,251
20230728,093500,395445770,9940,10000,10000,9940,228
20230728,093400,393172250,10010,9970,10010,9970,1555
20230728,093300,377646820,9970,10040,10040,9970,3313
20230728,093200,344524940,10010,10010,10040,10010,436
20230728,093100,340160390,10010,10010,10040,10010,367
20230728,093000,336482140,10050,10010,10070,10010,160
20230728,092900,334874910,10000,9950,10000,9950,3040
20230728,092800,304551910,9940,9940,9940,9940,514
20230728,092700,299442750,9940,9940,9940,9940,8
20230728,092600,299363230,9890,9890,9890,9890,0
20230728,092500,299363230,9890,9890,9890,9890,0
20230728,092400,299363230,9890,9920,9920,9890,20
20230728,092300,299165400,9950,9960,9960,9950,121
20230728,092200,297960340,9950,9950,9950,9950,364
20230728,092100,294338540,9950,9940,9950,9940,693
20230728,092000,287447790,9920,9890,9930,9890,83
20230728,091900,286624030,9890,9890,9890,9890,567
20230728,091800,281016400,9890,9890,9890,9890,20
20230728,091700,280818600,9890,9890,9890,9890,1
20230728,091600,280808710,9950,9950,9950,9950,1
20230728,091500,280798760,9890,9890,9890,9890,60
20230728,091400,280205360,9890,9890,9890,9890,0
20230728,091300,280205360,9890,9900,9930,9890,117
20230728,091200,279046090,9900,9890,9900,9880,299
20230728,091100,276086710,9890,9890,9890,9890,52
20230728,091000,275572430,9890,9890,9890,9890,31
20230728,090900,275265840,9840,9900,9930,9840,5188
20230728,090800,224150220,9900,9970,9970,9850,6731
20230728,090700,157762600,9950,9890,9950,9850,5486
20230728,090600,103708630,9880,9830,9880,9790,6818
20230728,090500,36883770,9880,9820,9880,9760,640
20230728,090400,30598650,9820,9720,9820,9720,1030
20230728,090300,20504700,9780,9710,9780,9700,1129
20230728,090200,9498410,9730,9760,9760,9700,621
20230728,090100,3451510,9760,9750,9760,9750,8
20230728,090000,3373500,9750,9750,9750,9750,346