stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194200,1513481430,2220,2220,2220,2220,19538
20230728,194100,1513481430,2220,2220,2220,2220,0
20230728,194000,1513481430,2220,2220,2220,2220,0
20230728,193900,1513481430,2220,2220,2220,2220,0
20230728,193800,1513481430,2220,2220,2220,2220,0
20230728,193700,1513481430,2220,2220,2220,2220,0
20230728,193600,1513481430,2220,2220,2220,2220,0
20230728,193500,1513481430,2220,2220,2220,2220,0
20230728,193400,1513481430,2220,2220,2220,2220,0
20230728,193300,1513481430,2220,2220,2220,2220,0
20230728,193200,1513481430,2220,2220,2220,2220,0
20230728,193100,1513481430,2220,2220,2220,2220,0
20230728,193000,1513481430,2220,2220,2220,2220,0
20230728,192900,1513481430,2220,2220,2220,2220,0
20230728,192800,1513481430,2220,2220,2220,2220,0
20230728,192700,1513481430,2220,2220,2220,2220,0
20230728,192600,1513481430,2220,2220,2220,2220,0
20230728,192500,1513481430,2220,2220,2220,2220,0
20230728,192400,1513481430,2220,2220,2220,2220,0
20230728,192300,1513481430,2220,2220,2220,2220,0
20230728,192200,1513481430,2220,2220,2220,2220,0
20230728,192100,1513481430,2220,2220,2220,2220,0
20230728,192000,1513481430,2220,2220,2220,2220,0
20230728,191900,1513481430,2220,2220,2220,2220,0
20230728,191800,1513481430,2220,2220,2220,2220,0
20230728,191700,1513481430,2220,2220,2220,2220,0
20230728,191600,1513481430,2220,2220,2220,2220,0
20230728,191500,1513481430,2220,2220,2220,2220,0
20230728,191400,1513481430,2220,2220,2220,2220,0
20230728,191300,1513481430,2220,2220,2220,2220,0
20230728,191200,1513481430,2220,2220,2220,2220,19538
20230728,191100,1513481430,2220,2220,2220,2220,0
20230728,191000,1513481430,2220,2220,2220,2220,0
20230728,190900,1513481430,2220,2220,2220,2220,0
20230728,190800,1513481430,2220,2220,2220,2220,0
20230728,190700,1513481430,2220,2220,2220,2220,0
20230728,190600,1513481430,2220,2220,2220,2220,0
20230728,190500,1513481430,2220,2220,2220,2220,0
20230728,190400,1513481430,2220,2220,2220,2220,0
20230728,190300,1513481430,2220,2220,2220,2220,0
20230728,190200,1513481430,2220,2220,2220,2220,0
20230728,190100,1513481430,2220,2220,2220,2220,0
20230728,190000,1513481430,2220,2220,2220,2220,0
20230728,185900,1513481430,2220,2220,2220,2220,0
20230728,185800,1513481430,2220,2220,2220,2220,0
20230728,185700,1513481430,2220,2220,2220,2220,0
20230728,185600,1513481430,2220,2220,2220,2220,0
20230728,185500,1513481430,2220,2220,2220,2220,0
20230728,185400,1513481430,2220,2220,2220,2220,0
20230728,185300,1513481430,2220,2220,2220,2220,0
20230728,185200,1513481430,2220,2220,2220,2220,0
20230728,185100,1513481430,2220,2220,2220,2220,0
20230728,185000,1513481430,2220,2220,2220,2220,0
20230728,184900,1513481430,2220,2220,2220,2220,0
20230728,184800,1513481430,2220,2220,2220,2220,0
20230728,184700,1513481430,2220,2220,2220,2220,0
20230728,184600,1513481430,2220,2220,2220,2220,0
20230728,184500,1513481430,2220,2220,2220,2220,0
20230728,184400,1513481430,2220,2220,2220,2220,0
20230728,184300,1513481430,2220,2220,2220,2220,0
20230728,184200,1513481430,2220,2220,2220,2220,19538
20230728,184100,1513481430,2220,2220,2220,2220,0
20230728,184000,1513481430,2220,2220,2220,2220,0
20230728,183900,1513481430,2220,2220,2220,2220,0
20230728,183800,1513481430,2220,2220,2220,2220,0
20230728,183700,1513481430,2220,2220,2220,2220,0
20230728,183600,1513481430,2220,2220,2220,2220,0
20230728,183500,1513481430,2220,2220,2220,2220,0
20230728,183400,1513481430,2220,2220,2220,2220,0
20230728,183300,1513481430,2220,2220,2220,2220,0
20230728,183200,1513481430,2220,2220,2220,2220,0
20230728,183100,1513481430,2220,2220,2220,2220,0
20230728,183000,1513481430,2220,2220,2220,2220,0
20230728,182900,1513481430,2220,2220,2220,2220,0
20230728,182800,1513481430,2220,2220,2220,2220,0
20230728,182700,1513481430,2220,2220,2220,2220,0
20230728,182600,1513481430,2220,2220,2220,2220,0
20230728,182500,1513481430,2220,2220,2220,2220,0
20230728,182400,1513481430,2220,2220,2220,2220,0
20230728,182300,1513481430,2220,2220,2220,2220,0
20230728,182200,1513481430,2220,2220,2220,2220,0
20230728,182100,1513481430,2220,2220,2220,2220,0
20230728,182000,1513481430,2220,2220,2220,2220,0
20230728,181900,1513481430,2220,2220,2220,2220,0
20230728,181800,1513481430,2220,2220,2220,2220,0
20230728,181700,1513481430,2220,2220,2220,2220,0
20230728,181600,1513481430,2220,2220,2220,2220,0
20230728,181500,1513481430,2220,2220,2220,2220,0
20230728,181400,1513481430,2220,2220,2220,2220,0
20230728,181300,1513481430,2220,2220,2220,2220,0
20230728,181200,1513481430,2220,2220,2220,2220,19538
20230728,181100,1513481430,2220,2220,2220,2220,0
20230728,181000,1513481430,2220,2220,2220,2220,0
20230728,180900,1513481430,2220,2220,2220,2220,0
20230728,180800,1513481430,2220,2220,2220,2220,0
20230728,180700,1513481430,2220,2220,2220,2220,0
20230728,180600,1513481430,2220,2220,2220,2220,0
20230728,180500,1513481430,2220,2220,2220,2220,0
20230728,180400,1513481430,2220,2220,2220,2220,0
20230728,180300,1513481430,2220,2220,2220,2220,0
20230728,180200,1513481430,2220,2220,2220,2220,0
20230728,180100,1513481430,2220,2220,2220,2220,0
20230728,180000,1513481430,2220,2220,2220,2220,0
20230728,175900,1513481430,2220,2220,2220,2220,0
20230728,175800,1513481430,2220,2220,2220,2220,0
20230728,175700,1513481430,2220,2220,2220,2220,0
20230728,175600,1513481430,2220,2220,2220,2220,0
20230728,175500,1513481430,2220,2220,2220,2220,0
20230728,175400,1513481430,2220,2220,2220,2220,0
20230728,175300,1513481430,2220,2220,2220,2220,0
20230728,175200,1513481430,2220,2220,2220,2220,0
20230728,175100,1513481430,2220,2220,2220,2220,0
20230728,175000,1513481430,2220,2220,2220,2220,0
20230728,174900,1513481430,2220,2220,2220,2220,0
20230728,174800,1513481430,2220,2220,2220,2220,0
20230728,174700,1513481430,2220,2220,2220,2220,0
20230728,174600,1513481430,2220,2220,2220,2220,0
20230728,174500,1513481430,2220,2220,2220,2220,0
20230728,174400,1513481430,2220,2220,2220,2220,0
20230728,174300,1513481430,2220,2220,2220,2220,0
20230728,174200,1513481430,2220,2220,2220,2220,19538
20230728,174100,1513481430,2220,2220,2220,2220,0
20230728,174000,1513481430,2220,2220,2220,2220,0
20230728,173900,1513481430,2220,2220,2220,2220,0
20230728,173800,1513481430,2220,2220,2220,2220,0
20230728,173700,1513481430,2220,2220,2220,2220,0
20230728,173600,1513481430,2220,2220,2220,2220,0
20230728,173500,1513481430,2220,2220,2220,2220,0
20230728,173400,1513481430,2220,2220,2220,2220,0
20230728,173300,1513481430,2220,2220,2220,2220,0
20230728,173200,1513481430,2220,2220,2220,2220,0
20230728,173100,1513481430,2220,2220,2220,2220,0
20230728,173000,1513481430,2220,2220,2220,2220,0
20230728,172900,1513481430,2220,2220,2220,2220,0
20230728,172800,1513481430,2220,2220,2220,2220,0
20230728,172700,1513481430,2220,2220,2220,2220,0
20230728,172600,1513481430,2220,2220,2220,2220,0
20230728,172500,1513481430,2220,2220,2220,2220,0
20230728,172400,1513481430,2220,2220,2220,2220,0
20230728,172300,1513481430,2220,2220,2220,2220,0
20230728,172200,1513481430,2220,2220,2220,2220,0
20230728,172100,1513481430,2220,2220,2220,2220,0
20230728,172000,1513481430,2220,2220,2220,2220,0
20230728,171900,1513481430,2220,2220,2220,2220,0
20230728,171800,1513481430,2220,2220,2220,2220,0
20230728,171700,1513481430,2220,2220,2220,2220,0
20230728,171600,1513481430,2220,2220,2220,2220,0
20230728,171500,1513481430,2220,2220,2220,2220,0
20230728,171400,1513481430,2220,2220,2220,2220,0
20230728,171300,1513481430,2220,2220,2220,2220,0
20230728,171200,1513481430,2220,2220,2220,2220,19538
20230728,171100,1513481430,2220,2220,2220,2220,0
20230728,171000,1513481430,2220,2220,2220,2220,0
20230728,170900,1513481430,2220,2220,2220,2220,0
20230728,170800,1513481430,2220,2220,2220,2220,0
20230728,170700,1513481430,2220,2220,2220,2220,0
20230728,170600,1513481430,2220,2220,2220,2220,0
20230728,170500,1513481430,2220,2220,2220,2220,0
20230728,170400,1513481430,2220,2220,2220,2220,0
20230728,170300,1513481430,2220,2220,2220,2220,0
20230728,170200,1513481430,2220,2220,2220,2220,0
20230728,170100,1513481430,2220,2220,2220,2220,0
20230728,170000,1513481430,2220,2220,2220,2220,0
20230728,165900,1513481430,2220,2220,2220,2220,0
20230728,165800,1513481430,2220,2220,2220,2220,0
20230728,165700,1513481430,2220,2220,2220,2220,0
20230728,165600,1513481430,2220,2220,2220,2220,0
20230728,165500,1513481430,2220,2220,2220,2220,0
20230728,165400,1513481430,2220,2220,2220,2220,0
20230728,165300,1513481430,2220,2220,2220,2220,0
20230728,165200,1513481430,2220,2220,2220,2220,0
20230728,165100,1513481430,2220,2220,2220,2220,0
20230728,165000,1513481430,2220,2220,2220,2220,0
20230728,164900,1513481430,2220,2220,2220,2220,0
20230728,164800,1513481430,2220,2220,2220,2220,0
20230728,164700,1513481430,2220,2220,2220,2220,0
20230728,164600,1513481430,2220,2220,2220,2220,0
20230728,164500,1513481430,2220,2220,2220,2220,0
20230728,164400,1513481430,2220,2220,2220,2220,0
20230728,164300,1513481430,2220,2220,2220,2220,0
20230728,164200,1513481430,2220,2220,2220,2220,19538
20230728,164100,1513481430,2220,2220,2220,2220,0
20230728,164000,1513481430,2220,2220,2220,2220,0
20230728,163900,1513481430,2220,2220,2220,2220,0
20230728,163800,1513481430,2220,2220,2220,2220,0
20230728,163700,1513481430,2220,2220,2220,2220,0
20230728,163600,1513481430,2220,2220,2220,2220,0
20230728,163500,1513481430,2220,2220,2220,2220,0
20230728,163400,1513481430,2220,2220,2220,2220,0
20230728,163300,1513481430,2220,2220,2220,2220,0
20230728,163200,1513481430,2220,2220,2220,2220,0
20230728,163100,1513481430,2220,2220,2220,2220,0
20230728,163000,1513481430,2220,2220,2220,2220,0
20230728,162900,1513481430,2220,2220,2220,2220,0
20230728,162800,1513481430,2220,2220,2220,2220,0
20230728,162700,1513481430,2220,2220,2220,2220,0
20230728,162600,1513481430,2220,2220,2220,2220,0
20230728,162500,1513481430,2220,2220,2220,2220,0
20230728,162400,1513481430,2220,2220,2220,2220,0
20230728,162300,1513481430,2220,2220,2220,2220,0
20230728,162200,1513481430,2220,2220,2220,2220,0
20230728,162100,1513481430,2220,2220,2220,2220,0
20230728,162000,1513481430,2220,2220,2220,2220,0
20230728,161900,1513481430,2220,2220,2220,2220,0
20230728,161800,1513481430,2220,2220,2220,2220,0
20230728,161700,1513481430,2220,2220,2220,2220,0
20230728,161600,1513481430,2220,2220,2220,2220,0
20230728,161500,1513481430,2220,2220,2220,2220,0
20230728,161400,1513481430,2220,2220,2220,2220,0
20230728,161300,1513481430,2220,2220,2220,2220,0
20230728,161200,1513481430,2220,2220,2220,2220,19538
20230728,161100,1513481430,2220,2220,2220,2220,0
20230728,161000,1513481430,2220,2220,2220,2220,0
20230728,160900,1513481430,2220,2220,2220,2220,0
20230728,160800,1513481430,2220,2220,2220,2220,0
20230728,160700,1513481430,2220,2220,2220,2220,0
20230728,160600,1513481430,2220,2220,2220,2220,0
20230728,160500,1513481430,2220,2220,2220,2220,0
20230728,160400,1513481430,2220,2220,2220,2220,0
20230728,160300,1513481430,2220,2220,2220,2220,0
20230728,160200,1513481430,2220,2220,2220,2220,0
20230728,160100,1513481430,2220,2220,2220,2220,0
20230728,160000,1513481430,2220,2220,2220,2220,0
20230728,155900,1513481430,2220,2220,2220,2220,0
20230728,155800,1513481430,2220,2220,2220,2220,0
20230728,155700,1513481430,2220,2220,2220,2220,0
20230728,155600,1513481430,2220,2220,2220,2220,0
20230728,155500,1513481430,2220,2220,2220,2220,0
20230728,155400,1513481430,2220,2220,2220,2220,0
20230728,155300,1513481430,2220,2220,2220,2220,0
20230728,155200,1513481430,2220,2220,2220,2220,0
20230728,155100,1513481430,2220,2220,2220,2220,0
20230728,155000,1513481430,2220,2220,2220,2220,0
20230728,154900,1513481430,2220,2220,2220,2220,0
20230728,154800,1513481430,2220,2220,2220,2220,0
20230728,154700,1513481430,2220,2220,2220,2220,0
20230728,154600,1513481430,2220,2220,2220,2220,0
20230728,154500,1513481430,2220,2220,2220,2220,0
20230728,154400,1513481430,2220,2220,2220,2220,0
20230728,154300,1513481430,2220,2220,2220,2220,0
20230728,154200,1513481430,2220,2220,2220,2220,19538
20230728,154100,1513481430,2220,2220,2220,2220,0
20230728,154000,1513481430,2220,2220,2220,2220,0
20230728,153900,1513481430,2220,2220,2220,2220,0
20230728,153800,1513481430,2220,2220,2220,2220,0
20230728,153700,1513481430,2220,2220,2220,2220,0
20230728,153600,1513481430,2220,2220,2220,2220,0
20230728,153500,1513481430,2220,2220,2220,2220,0
20230728,153400,1513481430,2220,2220,2220,2220,0
20230728,153300,1513481430,2220,2220,2220,2220,0
20230728,153200,1513481430,2220,2220,2220,2220,0
20230728,153100,1513481430,2220,2220,2220,2220,0
20230728,153000,1513481430,2220,2220,2220,2220,19538
20230728,152900,1470107070,2225,2225,2225,2225,0
20230728,152800,1470107070,2225,2225,2225,2225,0
20230728,152700,1470107070,2225,2225,2225,2225,0
20230728,152600,1470107070,2225,2225,2225,2225,0
20230728,152500,1470107070,2225,2225,2225,2225,0
20230728,152400,1470107070,2225,2225,2225,2225,0
20230728,152300,1470107070,2225,2225,2225,2225,0
20230728,152200,1470107070,2225,2225,2225,2225,0
20230728,152100,1470107070,2225,2225,2225,2225,0
20230728,152000,1470107070,2225,2225,2225,2225,0
20230728,151900,1470107070,2225,2225,2225,2215,7667
20230728,151800,1453091585,2225,2225,2225,2225,1
20230728,151700,1453089360,2220,2215,2220,2215,2617
20230728,151600,1447280850,2215,2225,2225,2215,925
20230728,151500,1445226745,2220,2220,2220,2215,2126
20230728,151400,1440508370,2220,2225,2225,2215,993
20230728,151300,1438307340,2220,2225,2225,2220,2365
20230728,151200,1433050290,2220,2225,2225,2220,1548
20230728,151100,1429613720,2220,2225,2225,2215,8686
20230728,151000,1410330810,2215,2220,2220,2215,6429
20230728,150900,1396075275,2220,2220,2225,2220,958
20230728,150800,1393948500,2225,2215,2225,2215,76
20230728,150700,1393780140,2230,2215,2230,2215,463
20230728,150600,1392752795,2230,2220,2230,2215,37412
20230728,150500,1309696960,2220,2215,2220,2215,1740
20230728,150400,1305842265,2215,2220,2220,2215,298
20230728,150300,1305181430,2210,2210,2220,2210,171
20230728,150200,1304803015,2220,2215,2220,2210,3743
20230728,150100,1296512805,2215,2210,2215,2205,8300
20230728,150000,1278169885,2215,2210,2215,2210,552
20230728,145900,1276948960,2215,2210,2215,2210,454
20230728,145800,1275945610,2215,2215,2215,2205,1879
20230728,145700,1271792350,2215,2210,2215,2205,3699
20230728,145600,1263618235,2215,2210,2215,2210,310
20230728,145500,1262933125,2215,2215,2215,2210,302
20230728,145400,1262265450,2220,2215,2220,2215,9889
20230728,145300,1240361310,2220,2210,2220,2210,315
20230728,145200,1239663865,2215,2210,2215,2205,6528
20230728,145100,1225224620,2210,2210,2220,2210,169
20230728,145000,1224851120,2210,2215,2215,2210,298
20230728,144900,1224191155,2215,2220,2220,2210,450
20230728,144800,1223193405,2220,2215,2220,2210,1980
20230728,144700,1218808070,2210,2210,2210,2210,298
20230728,144600,1218149490,2210,2210,2215,2210,298
20230728,144500,1217490900,2210,2215,2215,2210,5592
20230728,144400,1205126580,2215,2210,2215,2210,863
20230728,144300,1203219200,2215,2215,2215,2215,1221
20230728,144200,1200514685,2215,2215,2215,2215,250
20230728,144100,1199960935,2215,2215,2215,2215,271
20230728,144000,1199360670,2215,2215,2220,2215,1287
20230728,143900,1196509765,2215,2210,2220,2210,794
20230728,143800,1194751505,2210,2215,2215,2210,395
20230728,143700,1193877935,2215,2215,2220,2215,167
20230728,143600,1193507995,2220,2210,2220,2210,2271
20230728,143500,1188484680,2215,2215,2220,2210,8438
20230728,143400,1169806545,2215,2215,2215,2210,226
20230728,143300,1169306795,2215,2215,2220,2215,275
20230728,143200,1168697660,2210,2215,2220,2210,599
20230728,143100,1167371865,2215,2215,2215,2210,477
20230728,143000,1166315820,2215,2210,2215,2210,279
20230728,142900,1165699120,2215,2215,2220,2210,3284
20230728,142800,1158425880,2215,2210,2220,2210,923
20230728,142700,1156381550,2215,2220,2220,2210,1395
20230728,142600,1153292290,2215,2220,2220,2215,257
20230728,142500,1152722975,2215,2210,2215,2210,1583
20230728,142400,1149219935,2210,2210,2215,2205,284
20230728,142300,1148592725,2210,2210,2215,2205,566
20230728,142200,1147342245,2210,2210,2215,2210,516
20230728,142100,1146201625,2210,2215,2215,2210,980
20230728,142000,1144035750,2215,2210,2220,2210,643
20230728,141900,1142610895,2220,2215,2220,2210,7859
20230728,141800,1125229040,2220,2215,2220,2215,164
20230728,141700,1124865775,2215,2215,2215,2215,315
20230728,141600,1124168050,2215,2215,2215,2215,542
20230728,141500,1122967520,2215,2215,2215,2215,460
20230728,141400,1121948620,2215,2215,2220,2215,347
20230728,141300,1121179985,2215,2215,2220,2215,189
20230728,141200,1120760845,2215,2215,2215,2215,456
20230728,141100,1119750805,2215,2215,2215,2215,858
20230728,141000,1117850335,2220,2215,2220,2210,455
20230728,140900,1116843480,2215,2225,2225,2215,1057
20230728,140800,1114502215,2215,2220,2220,2215,10700
20230728,140700,1090760315,2225,2220,2225,2220,167
20230728,140600,1090389545,2220,2220,2225,2220,681
20230728,140500,1088877670,2220,2220,2225,2220,1077
20230728,140400,1086486680,2225,2220,2225,2220,458
20230728,140300,1085469910,2220,2225,2225,2220,287
20230728,140200,1084831770,2225,2225,2230,2225,1988
20230728,140100,1080408455,2230,2220,2230,2220,816
20230728,140000,1078596415,2220,2225,2230,2220,4376
20230728,135900,1068860635,2220,2225,2225,2220,1151
20230728,135800,1066299770,2230,2230,2230,2225,1207
20230728,135700,1063608695,2225,2225,2230,2225,1316
20230728,135600,1060680585,2225,2225,2225,2225,4744
20230728,135500,1050125185,2225,2225,2225,2225,361
20230728,135400,1049321960,2225,2225,2225,2225,205
20230728,135300,1048865835,2230,2230,2230,2220,4286
20230728,135200,1039329480,2225,2230,2230,2225,175
20230728,135100,1038940050,2230,2230,2230,2225,1085
20230728,135000,1036525910,2225,2225,2230,2225,4976
20230728,134900,1025454145,2230,2225,2230,2225,533
20230728,134800,1024268190,2230,2235,2235,2225,93
20230728,134700,1024060985,2225,2225,2230,2225,1143
20230728,134600,1021512250,2235,2230,2235,2230,2757
20230728,134500,1015364125,2235,2230,2235,2225,4760
20230728,134400,1004731010,2230,2225,2230,2225,1824
20230728,134300,1000664800,2230,2230,2230,2225,835
20230728,134200,998803720,2230,2225,2230,2225,357
20230728,134100,998009385,2230,2220,2230,2220,3217
20230728,134000,990836140,2225,2225,2230,2225,2392
20230728,133900,985513935,2225,2225,2230,2225,266
20230728,133800,984922030,2225,2230,2230,2225,385
20230728,133700,984065340,2230,2225,2230,2225,261
20230728,133600,983484610,2230,2225,2230,2225,325
20230728,133500,982760875,2225,2225,2235,2225,354
20230728,133400,981972210,2225,2230,2235,2225,1408
20230728,133300,978832435,2230,2230,2235,2230,272
20230728,133200,978225870,2230,2230,2235,2230,2221
20230728,133100,973272900,2235,2225,2235,2225,1156
20230728,133000,970695980,2230,2225,2230,2220,1782
20230728,132900,966723550,2230,2225,2230,2225,270
20230728,132800,966122790,2230,2230,2230,2225,462
20230728,132700,965093480,2225,2225,2225,2225,40
20230728,132600,965004480,2230,2225,2230,2225,27
20230728,132500,964944355,2230,2230,2230,2230,0
20230728,132400,964944355,2230,2230,2230,2230,0
20230728,132300,964944355,2230,2230,2235,2225,34
20230728,132200,964868535,2235,2235,2235,2220,9203
20230728,132100,944381660,2235,2235,2235,2235,0
20230728,132000,944381660,2235,2230,2235,2225,215
20230728,131900,943902195,2235,2235,2235,2235,0
20230728,131800,943902195,2235,2230,2235,2230,45
20230728,131700,943801840,2230,2230,2230,2230,0
20230728,131600,943801840,2230,2230,2230,2230,3031
20230728,131500,937042710,2225,2230,2230,2225,2048
20230728,131400,932485870,2230,2230,2230,2225,14
20230728,131300,932454660,2230,2230,2230,2225,148
20230728,131200,932124670,2230,2230,2230,2230,0
20230728,131100,932124670,2230,2230,2230,2225,25
20230728,131000,932068940,2230,2230,2230,2225,169
20230728,130900,931692075,2235,2235,2235,2235,1
20230728,130800,931689840,2230,2230,2235,2230,1956
20230728,130700,927327955,2225,2230,2230,2225,2
20230728,130600,927323500,2225,2230,2230,2225,9
20230728,130500,927303440,2235,2235,2235,2225,6
20230728,130400,927290050,2235,2235,2235,2230,11056
20230728,130300,902633145,2240,2230,2240,2230,1698
20230728,130200,898838115,2235,2235,2235,2235,3
20230728,130100,898831410,2230,2235,2235,2230,2
20230728,130000,898826945,2240,2240,2240,2240,0
20230728,125900,898826945,2240,2240,2240,2240,101
20230728,125800,898600705,2230,2240,2240,2230,237
20230728,125700,898072120,2235,2240,2240,2235,10
20230728,125600,898049755,2240,2240,2240,2240,10
20230728,125500,898027355,2240,2240,2240,2240,1
20230728,125400,898025115,2230,2230,2240,2225,435
20230728,125300,897055050,2240,2240,2240,2240,0
20230728,125200,897055050,2240,2230,2240,2230,2
20230728,125100,897050580,2240,2240,2240,2240,1
20230728,125000,897048340,2230,2240,2240,2230,4
20230728,124900,897039395,2240,2240,2240,2240,1
20230728,124800,897037155,2230,2240,2240,2230,102
20230728,124700,896809685,2240,2230,2240,2230,458
20230728,124600,895788285,2235,2235,2235,2235,1
20230728,124500,895786050,2240,2240,2240,2240,0
20230728,124400,895786050,2240,2230,2240,2230,601
20230728,124300,894439820,2240,2240,2240,2230,5
20230728,124200,894428630,2225,2240,2240,2225,2003
20230728,124100,889961915,2230,2240,2240,2230,800
20230728,124000,888174825,2240,2240,2240,2240,0
20230728,123900,888174825,2240,2235,2240,2230,3004
20230728,123800,881475385,2240,2240,2240,2240,0
20230728,123700,881475385,2240,2240,2240,2240,15
20230728,123600,881441785,2240,2240,2240,2240,0
20230728,123500,881441785,2240,2235,2240,2235,34
20230728,123400,881365790,2240,2235,2240,2235,75
20230728,123300,881198160,2240,2235,2240,2235,109
20230728,123200,880954540,2240,2240,2240,2235,101
20230728,123100,880728795,2245,2240,2245,2240,3572
20230728,123000,872727510,2240,2240,2240,2235,900
20230728,122900,870713455,2240,2240,2240,2240,0
20230728,122800,870713455,2240,2230,2240,2230,1920
20230728,122700,866431020,2235,2235,2235,2235,1253
20230728,122600,863630565,2235,2230,2235,2230,1002
20230728,122500,861396095,2240,2240,2240,2240,0
20230728,122400,861396095,2240,2240,2240,2240,0
20230728,122300,861396095,2240,2235,2240,2230,201
20230728,122200,860947220,2240,2240,2240,2235,2173
20230728,122100,856079955,2235,2235,2235,2235,2906
20230728,122000,849585045,2235,2225,2235,2225,66
20230728,121900,849437890,2235,2235,2235,2230,141
20230728,121800,849123255,2235,2230,2235,2230,2450
20230728,121700,843650695,2230,2230,2230,2230,400
20230728,121600,842758695,2235,2230,2235,2225,3221
20230728,121500,835582665,2235,2235,2235,2235,0
20230728,121400,835582665,2235,2235,2235,2235,0
20230728,121300,835582665,2235,2235,2235,2235,80
20230728,121200,835403865,2235,2230,2235,2230,41
20230728,121100,835312430,2235,2235,2235,2235,2
20230728,121000,835307960,2230,2230,2230,2230,0
20230728,120900,835307960,2230,2235,2235,2230,11
20230728,120800,835283425,2230,2230,2230,2230,563
20230728,120700,834027935,2230,2230,2230,2230,2100
20230728,120600,829344935,2235,2235,2235,2235,0
20230728,120500,829344935,2235,2235,2235,2235,1
20230728,120400,829342700,2235,2235,2235,2235,1
20230728,120300,829340465,2230,2230,2230,2230,8
20230728,120200,829322625,2230,2235,2235,2230,30
20230728,120100,829255625,2235,2230,2235,2230,20
20230728,120000,829210975,2235,2235,2235,2235,0
20230728,115900,829210975,2235,2235,2235,2235,60
20230728,115800,829076875,2235,2235,2235,2235,20
20230728,115700,829032175,2235,2235,2235,2235,1
20230728,115600,829029940,2235,2235,2235,2235,51
20230728,115500,828915955,2225,2230,2230,2225,3297
20230728,115400,821573625,2225,2230,2230,2225,11
20230728,115300,821549100,2230,2230,2230,2230,42
20230728,115200,821455440,2230,2230,2230,2230,52
20230728,115100,821339480,2230,2230,2235,2230,1661
20230728,115000,817634925,2230,2235,2235,2230,202
20230728,114900,817184455,2230,2225,2230,2225,4697
20230728,114800,806710245,2230,2230,2230,2230,0
20230728,114700,806710245,2230,2230,2230,2230,0
20230728,114600,806710245,2230,2230,2230,2230,0
20230728,114500,806710245,2230,2230,2230,2225,414
20230728,114400,805787525,2230,2230,2230,2230,1006
20230728,114300,803544145,2230,2230,2230,2230,3
20230728,114200,803537455,2225,2225,2225,2225,0
20230728,114100,803537455,2225,2225,2225,2225,1914
20230728,114000,799278805,2230,2230,2230,2230,60
20230728,113900,799145005,2225,2225,2230,2225,307
20230728,113800,798460430,2225,2230,2230,2225,4135
20230728,113700,789239390,2235,2235,2235,2235,0
20230728,113600,789239390,2235,2235,2235,2235,0
20230728,113500,789239390,2235,2230,2235,2230,528
20230728,113400,788061445,2230,2230,2230,2230,250
20230728,113300,787503945,2225,2230,2230,2225,242
20230728,113200,786964340,2230,2230,2230,2230,282
20230728,113100,786335480,2230,2230,2230,2230,3376
20230728,113000,778807000,2235,2230,2235,2230,1228
20230728,112900,776068005,2235,2235,2235,2235,3
20230728,112800,776061300,2235,2235,2235,2235,0
20230728,112700,776061300,2235,2235,2235,2235,223
20230728,112600,775562895,2235,2235,2235,2235,0
20230728,112500,775562895,2235,2235,2235,2235,1316
20230728,112400,772621635,2235,2235,2235,2235,2019
20230728,112300,768109170,2235,2235,2235,2235,1
20230728,112200,768106935,2240,2235,2240,2235,2
20230728,112100,768102460,2235,2235,2235,2235,5
20230728,112000,768091285,2240,2235,2240,2235,1151
20230728,111900,765518760,2235,2235,2235,2235,2700
20230728,111800,759484260,2230,2230,2230,2230,278
20230728,111700,758864320,2235,2235,2235,2235,225
20230728,111600,758361445,2235,2235,2235,2235,652
20230728,111500,756904225,2240,2240,2240,2230,7049
20230728,111400,741161380,2240,2240,2240,2235,1654
20230728,111300,737462425,2240,2245,2245,2240,9984
20230728,111200,715082250,2250,2245,2250,2245,8450
20230728,111100,696111995,2245,2245,2245,2245,457
20230728,111000,695086030,2245,2240,2245,2240,62
20230728,110900,694947090,2245,2245,2245,2240,5194
20230728,110800,683312500,2240,2240,2245,2235,579
20230728,110700,682015395,2240,2245,2245,2240,72
20230728,110600,681854110,2240,2240,2240,2240,0
20230728,110500,681854110,2240,2240,2245,2235,4680
20230728,110400,671379815,2240,2240,2240,2240,6
20230728,110300,671366375,2240,2235,2240,2235,5812
20230728,110200,658349995,2235,2235,2235,2235,213
20230728,110100,657873940,2235,2235,2235,2235,988
20230728,110000,655665760,2235,2235,2235,2235,3142
20230728,105900,648643390,2235,2235,2235,2235,30
20230728,105800,648576340,2235,2235,2235,2235,1490
20230728,105700,645246190,2235,2235,2235,2235,0
20230728,105600,645246190,2235,2230,2235,2230,301
20230728,105500,644574955,2230,2230,2230,2230,3310
20230728,105400,637193655,2235,2230,2235,2230,1361
20230728,105300,634158515,2230,2225,2230,2225,2278
20230728,105200,629079955,2225,2230,2230,2225,596
20230728,105100,627751375,2230,2230,2230,2230,300
20230728,105000,627082375,2230,2230,2230,2230,10
20230728,104900,627060075,2235,2230,2235,2230,52
20230728,104800,626944090,2235,2235,2235,2235,50
20230728,104700,626832340,2235,2235,2235,2235,1473
20230728,104600,623540185,2235,2235,2235,2235,0
20230728,104500,623540185,2235,2235,2235,2235,6
20230728,104400,623526775,2235,2235,2235,2235,100
20230728,104300,623303275,2235,2235,2235,2235,0
20230728,104200,623303275,2235,2230,2235,2225,3577
20230728,104100,615328745,2230,2230,2230,2230,160
20230728,104000,614971945,2235,2230,2235,2230,750
20230728,103900,613296945,2230,2230,2230,2230,300
20230728,103800,612627945,2235,2235,2235,2230,1711
20230728,103700,608812310,2235,2235,2235,2235,1007
20230728,103600,606561665,2235,2235,2235,2235,320
20230728,103500,605846465,2240,2240,2240,2240,1958
20230728,103400,601460545,2240,2235,2240,2235,1570
20230728,103300,597944280,2235,2240,2240,2235,201
20230728,103200,597495040,2235,2240,2240,2235,2837
20230728,103100,591153710,2240,2245,2245,2240,15
20230728,103000,591120085,2245,2235,2245,2235,3520
20230728,102900,583217695,2245,2235,2245,2235,2574
20230728,102800,577454055,2235,2235,2235,2235,3167
20230728,102700,570375810,2230,2230,2230,2230,304
20230728,102600,569697890,2230,2235,2235,2230,2431
20230728,102500,564267660,2235,2230,2235,2230,1932
20230728,102400,559958550,2225,2230,2230,2225,736
20230728,102300,558317350,2230,2230,2230,2230,800
20230728,102200,556533350,2230,2230,2230,2230,992
20230728,102100,554321190,2230,2225,2235,2225,7143
20230728,102000,538397535,2215,2225,2225,2215,1071
20230728,101900,536023365,2225,2220,2225,2220,672
20230728,101800,534531305,2225,2220,2225,2220,270
20230728,101700,533931655,2220,2225,2225,2220,130
20230728,101600,533642905,2225,2230,2230,2225,264
20230728,101500,533054505,2230,2215,2230,2215,339
20230728,101400,532298550,2215,2225,2225,2215,10538
20230728,101300,508914105,2225,2225,2235,2225,11117
20230728,101200,484124080,2225,2220,2225,2220,5457
20230728,101100,472004455,2215,2210,2215,2210,6390
20230728,101000,457860390,2210,2205,2210,2205,2800
20230728,100900,451686345,2210,2210,2210,2210,8
20230728,100800,451668665,2210,2205,2210,2205,703
20230728,100700,450118540,2205,2205,2205,2205,1263
20230728,100600,447333625,2210,2210,2210,2210,800
20230728,100500,445565625,2210,2210,2210,2210,500
20230728,100400,444460625,2210,2210,2210,2210,650
20230728,100300,443024125,2215,2210,2215,2210,111
20230728,100200,442778310,2210,2205,2210,2205,3909
20230728,100100,434139470,2205,2210,2210,2205,1071
20230728,100000,431772805,2210,2205,2210,2205,1200
20230728,095900,429125805,2205,2205,2205,2200,1741
20230728,095800,425286905,2205,2205,2205,2200,566
20230728,095700,424039130,2200,2200,2200,2200,51
20230728,095600,423926930,2210,2200,2210,2200,8469
20230728,095500,405272950,2200,2190,2200,2190,2547
20230728,095400,399673130,2190,2195,2200,2190,1699
20230728,095300,395949420,2195,2190,2195,2190,2524
20230728,095200,390409390,2190,2190,2190,2190,1729
20230728,095100,386622880,2195,2195,2200,2195,825
20230728,095000,384812000,2195,2205,2205,2195,24
20230728,094900,384759205,2195,2200,2200,2195,5000
20230728,094800,373782175,2205,2205,2205,2205,96
20230728,094700,373570495,2205,2205,2205,2200,99
20230728,094600,373352205,2210,2205,2210,2200,926
20230728,094500,371310465,2205,2205,2205,2200,4
20230728,094400,371301650,2205,2205,2205,2200,5123
20230728,094300,360005440,2205,2205,2205,2205,46
20230728,094200,359904010,2205,2205,2205,2195,4
20230728,094100,359895210,2200,2205,2205,2200,3052
20230728,094000,353178050,2205,2195,2205,2195,173
20230728,093900,352797450,2195,2190,2195,2190,512
20230728,093800,351673670,2190,2195,2200,2185,1227
20230728,093700,348985405,2190,2195,2200,2190,2846
20230728,093600,342749795,2195,2210,2210,2195,6052
20230728,093500,329436900,2210,2210,2210,2205,3610
20230728,093400,321466300,2210,2205,2210,2205,1432
20230728,093300,318308205,2205,2200,2205,2200,7
20230728,093200,318292785,2205,2205,2205,2205,127
20230728,093100,318012750,2205,2205,2205,2205,292
20230728,093000,317368890,2205,2195,2205,2195,8115
20230728,092900,299542100,2195,2195,2195,2195,252
20230728,092800,298988960,2195,2200,2200,2195,880
20230728,092700,297053210,2195,2200,2205,2195,3119
20230728,092600,290190700,2200,2200,2205,2200,2037
20230728,092500,285709290,2205,2205,2205,2205,450
20230728,092400,284717040,2205,2200,2205,2200,332
20230728,092300,283985470,2200,2195,2200,2195,103
20230728,092200,283758875,2200,2200,2200,2200,596
20230728,092100,282447675,2200,2195,2200,2190,919
20230728,092000,280430815,2200,2195,2200,2195,472
20230728,091900,279393775,2195,2200,2200,2195,4070
20230728,091800,270441570,2200,2200,2200,2190,1403
20230728,091700,267355135,2195,2195,2200,2190,4831
20230728,091600,256751135,2190,2195,2195,2190,64
20230728,091500,256610665,2195,2195,2195,2195,3029
20230728,091400,249962010,2195,2190,2195,2190,518
20230728,091300,248825165,2195,2190,2195,2180,2330
20230728,091200,243723615,2190,2190,2190,2180,4330
20230728,091100,234283715,2190,2185,2190,2180,5142
20230728,091000,223048650,2185,2175,2185,2175,1890
20230728,090900,218925230,2175,2175,2175,2170,509
20230728,090800,217820150,2170,2170,2180,2170,170
20230728,090700,217451110,2175,2175,2180,2170,3159
20230728,090600,210574495,2175,2170,2175,2170,5758
20230728,090500,198063860,2170,2160,2170,2160,9506
20230728,090400,177457400,2160,2165,2165,2145,4831
20230728,090300,167047355,2165,2160,2165,2155,12235
20230728,090200,140577240,2160,2145,2160,2145,12588
20230728,090100,113496505,2130,2160,2160,2120,31524
20230728,090000,46164080,2160,2150,2170,2150,20390