stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,200900,932596685,3605,3605,3605,3605,5399
20230728,200800,932596685,3605,3605,3605,3605,0
20230728,200700,932596685,3605,3605,3605,3605,0
20230728,200600,932596685,3605,3605,3605,3605,0
20230728,200500,932596685,3605,3605,3605,3605,0
20230728,200400,932596685,3605,3605,3605,3605,0
20230728,200300,932596685,3605,3605,3605,3605,0
20230728,200200,932596685,3605,3605,3605,3605,0
20230728,200100,932596685,3605,3605,3605,3605,0
20230728,200000,932596685,3605,3605,3605,3605,0
20230728,195900,932596685,3605,3605,3605,3605,0
20230728,195800,932596685,3605,3605,3605,3605,0
20230728,195700,932596685,3605,3605,3605,3605,0
20230728,195600,932596685,3605,3605,3605,3605,0
20230728,195500,932596685,3605,3605,3605,3605,0
20230728,195400,932596685,3605,3605,3605,3605,0
20230728,195300,932596685,3605,3605,3605,3605,0
20230728,195200,932596685,3605,3605,3605,3605,0
20230728,195100,932596685,3605,3605,3605,3605,0
20230728,195000,932596685,3605,3605,3605,3605,0
20230728,194900,932596685,3605,3605,3605,3605,0
20230728,194800,932596685,3605,3605,3605,3605,0
20230728,194700,932596685,3605,3605,3605,3605,0
20230728,194600,932596685,3605,3605,3605,3605,0
20230728,194500,932596685,3605,3605,3605,3605,0
20230728,194400,932596685,3605,3605,3605,3605,0
20230728,194300,932596685,3605,3605,3605,3605,0
20230728,194200,932596685,3605,3605,3605,3605,0
20230728,194100,932596685,3605,3605,3605,3605,0
20230728,194000,932596685,3605,3605,3605,3605,0
20230728,193900,932596685,3605,3605,3605,3605,5399
20230728,193800,932596685,3605,3605,3605,3605,0
20230728,193700,932596685,3605,3605,3605,3605,0
20230728,193600,932596685,3605,3605,3605,3605,0
20230728,193500,932596685,3605,3605,3605,3605,0
20230728,193400,932596685,3605,3605,3605,3605,0
20230728,193300,932596685,3605,3605,3605,3605,0
20230728,193200,932596685,3605,3605,3605,3605,0
20230728,193100,932596685,3605,3605,3605,3605,0
20230728,193000,932596685,3605,3605,3605,3605,0
20230728,192900,932596685,3605,3605,3605,3605,0
20230728,192800,932596685,3605,3605,3605,3605,0
20230728,192700,932596685,3605,3605,3605,3605,0
20230728,192600,932596685,3605,3605,3605,3605,0
20230728,192500,932596685,3605,3605,3605,3605,0
20230728,192400,932596685,3605,3605,3605,3605,0
20230728,192300,932596685,3605,3605,3605,3605,0
20230728,192200,932596685,3605,3605,3605,3605,0
20230728,192100,932596685,3605,3605,3605,3605,0
20230728,192000,932596685,3605,3605,3605,3605,0
20230728,191900,932596685,3605,3605,3605,3605,0
20230728,191800,932596685,3605,3605,3605,3605,0
20230728,191700,932596685,3605,3605,3605,3605,0
20230728,191600,932596685,3605,3605,3605,3605,0
20230728,191500,932596685,3605,3605,3605,3605,0
20230728,191400,932596685,3605,3605,3605,3605,0
20230728,191300,932596685,3605,3605,3605,3605,0
20230728,191200,932596685,3605,3605,3605,3605,0
20230728,191100,932596685,3605,3605,3605,3605,0
20230728,191000,932596685,3605,3605,3605,3605,0
20230728,190900,932596685,3605,3605,3605,3605,5399
20230728,190800,932596685,3605,3605,3605,3605,0
20230728,190700,932596685,3605,3605,3605,3605,0
20230728,190600,932596685,3605,3605,3605,3605,0
20230728,190500,932596685,3605,3605,3605,3605,0
20230728,190400,932596685,3605,3605,3605,3605,0
20230728,190300,932596685,3605,3605,3605,3605,0
20230728,190200,932596685,3605,3605,3605,3605,0
20230728,190100,932596685,3605,3605,3605,3605,0
20230728,190000,932596685,3605,3605,3605,3605,0
20230728,185900,932596685,3605,3605,3605,3605,0
20230728,185800,932596685,3605,3605,3605,3605,0
20230728,185700,932596685,3605,3605,3605,3605,0
20230728,185600,932596685,3605,3605,3605,3605,0
20230728,185500,932596685,3605,3605,3605,3605,0
20230728,185400,932596685,3605,3605,3605,3605,0
20230728,185300,932596685,3605,3605,3605,3605,0
20230728,185200,932596685,3605,3605,3605,3605,0
20230728,185100,932596685,3605,3605,3605,3605,0
20230728,185000,932596685,3605,3605,3605,3605,0
20230728,184900,932596685,3605,3605,3605,3605,0
20230728,184800,932596685,3605,3605,3605,3605,0
20230728,184700,932596685,3605,3605,3605,3605,0
20230728,184600,932596685,3605,3605,3605,3605,0
20230728,184500,932596685,3605,3605,3605,3605,0
20230728,184400,932596685,3605,3605,3605,3605,0
20230728,184300,932596685,3605,3605,3605,3605,0
20230728,184200,932596685,3605,3605,3605,3605,0
20230728,184100,932596685,3605,3605,3605,3605,0
20230728,184000,932596685,3605,3605,3605,3605,0
20230728,183900,932596685,3605,3605,3605,3605,5399
20230728,183800,932596685,3605,3605,3605,3605,0
20230728,183700,932596685,3605,3605,3605,3605,0
20230728,183600,932596685,3605,3605,3605,3605,0
20230728,183500,932596685,3605,3605,3605,3605,0
20230728,183400,932596685,3605,3605,3605,3605,0
20230728,183300,932596685,3605,3605,3605,3605,0
20230728,183200,932596685,3605,3605,3605,3605,0
20230728,183100,932596685,3605,3605,3605,3605,0
20230728,183000,932596685,3605,3605,3605,3605,0
20230728,182900,932596685,3605,3605,3605,3605,0
20230728,182800,932596685,3605,3605,3605,3605,0
20230728,182700,932596685,3605,3605,3605,3605,0
20230728,182600,932596685,3605,3605,3605,3605,0
20230728,182500,932596685,3605,3605,3605,3605,0
20230728,182400,932596685,3605,3605,3605,3605,0
20230728,182300,932596685,3605,3605,3605,3605,0
20230728,182200,932596685,3605,3605,3605,3605,0
20230728,182100,932596685,3605,3605,3605,3605,0
20230728,182000,932596685,3605,3605,3605,3605,0
20230728,181900,932596685,3605,3605,3605,3605,0
20230728,181800,932596685,3605,3605,3605,3605,0
20230728,181700,932596685,3605,3605,3605,3605,0
20230728,181600,932596685,3605,3605,3605,3605,0
20230728,181500,932596685,3605,3605,3605,3605,0
20230728,181400,932596685,3605,3605,3605,3605,0
20230728,181300,932596685,3605,3605,3605,3605,0
20230728,181200,932596685,3605,3605,3605,3605,0
20230728,181100,932596685,3605,3605,3605,3605,0
20230728,181000,932596685,3605,3605,3605,3605,0
20230728,180900,932596685,3605,3605,3605,3605,5399
20230728,180800,932596685,3605,3605,3605,3605,0
20230728,180700,932596685,3605,3605,3605,3605,0
20230728,180600,932596685,3605,3605,3605,3605,0
20230728,180500,932596685,3605,3605,3605,3605,0
20230728,180400,932596685,3605,3605,3605,3605,0
20230728,180300,932596685,3605,3605,3605,3605,0
20230728,180200,932596685,3605,3605,3605,3605,0
20230728,180100,932596685,3605,3605,3605,3605,0
20230728,180000,932596685,3605,3605,3605,3605,0
20230728,175900,932596685,3605,3605,3605,3605,0
20230728,175800,932596685,3605,3605,3605,3605,0
20230728,175700,932596685,3605,3605,3605,3605,0
20230728,175600,932596685,3605,3605,3605,3605,0
20230728,175500,932596685,3605,3605,3605,3605,0
20230728,175400,932596685,3605,3605,3605,3605,0
20230728,175300,932596685,3605,3605,3605,3605,0
20230728,175200,932596685,3605,3605,3605,3605,0
20230728,175100,932596685,3605,3605,3605,3605,0
20230728,175000,932596685,3605,3605,3605,3605,0
20230728,174900,932596685,3605,3605,3605,3605,0
20230728,174800,932596685,3605,3605,3605,3605,0
20230728,174700,932596685,3605,3605,3605,3605,0
20230728,174600,932596685,3605,3605,3605,3605,0
20230728,174500,932596685,3605,3605,3605,3605,0
20230728,174400,932596685,3605,3605,3605,3605,0
20230728,174300,932596685,3605,3605,3605,3605,0
20230728,174200,932596685,3605,3605,3605,3605,0
20230728,174100,932596685,3605,3605,3605,3605,0
20230728,174000,932596685,3605,3605,3605,3605,0
20230728,173900,932596685,3605,3605,3605,3605,5399
20230728,173800,932596685,3605,3605,3605,3605,0
20230728,173700,932596685,3605,3605,3605,3605,0
20230728,173600,932596685,3605,3605,3605,3605,0
20230728,173500,932596685,3605,3605,3605,3605,0
20230728,173400,932596685,3605,3605,3605,3605,0
20230728,173300,932596685,3605,3605,3605,3605,0
20230728,173200,932596685,3605,3605,3605,3605,0
20230728,173100,932596685,3605,3605,3605,3605,0
20230728,173000,932596685,3605,3605,3605,3605,0
20230728,172900,932596685,3605,3605,3605,3605,0
20230728,172800,932596685,3605,3605,3605,3605,0
20230728,172700,932596685,3605,3605,3605,3605,0
20230728,172600,932596685,3605,3605,3605,3605,0
20230728,172500,932596685,3605,3605,3605,3605,0
20230728,172400,932596685,3605,3605,3605,3605,0
20230728,172300,932596685,3605,3605,3605,3605,0
20230728,172200,932596685,3605,3605,3605,3605,0
20230728,172100,932596685,3605,3605,3605,3605,0
20230728,172000,932596685,3605,3605,3605,3605,0
20230728,171900,932596685,3605,3605,3605,3605,0
20230728,171800,932596685,3605,3605,3605,3605,0
20230728,171700,932596685,3605,3605,3605,3605,0
20230728,171600,932596685,3605,3605,3605,3605,0
20230728,171500,932596685,3605,3605,3605,3605,0
20230728,171400,932596685,3605,3605,3605,3605,0
20230728,171300,932596685,3605,3605,3605,3605,0
20230728,171200,932596685,3605,3605,3605,3605,0
20230728,171100,932596685,3605,3605,3605,3605,0
20230728,171000,932596685,3605,3605,3605,3605,0
20230728,170900,932596685,3605,3605,3605,3605,5399
20230728,170800,932596685,3605,3605,3605,3605,0
20230728,170700,932596685,3605,3605,3605,3605,0
20230728,170600,932596685,3605,3605,3605,3605,0
20230728,170500,932596685,3605,3605,3605,3605,0
20230728,170400,932596685,3605,3605,3605,3605,0
20230728,170300,932596685,3605,3605,3605,3605,0
20230728,170200,932596685,3605,3605,3605,3605,0
20230728,170100,932596685,3605,3605,3605,3605,0
20230728,170000,932596685,3605,3605,3605,3605,0
20230728,165900,932596685,3605,3605,3605,3605,0
20230728,165800,932596685,3605,3605,3605,3605,0
20230728,165700,932596685,3605,3605,3605,3605,0
20230728,165600,932596685,3605,3605,3605,3605,0
20230728,165500,932596685,3605,3605,3605,3605,0
20230728,165400,932596685,3605,3605,3605,3605,0
20230728,165300,932596685,3605,3605,3605,3605,0
20230728,165200,932596685,3605,3605,3605,3605,0
20230728,165100,932596685,3605,3605,3605,3605,0
20230728,165000,932596685,3605,3605,3605,3605,0
20230728,164900,932596685,3605,3605,3605,3605,0
20230728,164800,932596685,3605,3605,3605,3605,0
20230728,164700,932596685,3605,3605,3605,3605,0
20230728,164600,932596685,3605,3605,3605,3605,0
20230728,164500,932596685,3605,3605,3605,3605,0
20230728,164400,932596685,3605,3605,3605,3605,0
20230728,164300,932596685,3605,3605,3605,3605,0
20230728,164200,932596685,3605,3605,3605,3605,0
20230728,164100,932596685,3605,3605,3605,3605,0
20230728,164000,932596685,3605,3605,3605,3605,0
20230728,163900,932596685,3605,3605,3605,3605,5399
20230728,163800,932596685,3605,3605,3605,3605,0
20230728,163700,932596685,3605,3605,3605,3605,0
20230728,163600,932596685,3605,3605,3605,3605,0
20230728,163500,932596685,3605,3605,3605,3605,0
20230728,163400,932596685,3605,3605,3605,3605,0
20230728,163300,932596685,3605,3605,3605,3605,0
20230728,163200,932596685,3605,3605,3605,3605,0
20230728,163100,932596685,3605,3605,3605,3605,0
20230728,163000,932596685,3605,3605,3605,3605,0
20230728,162900,932596685,3605,3605,3605,3605,0
20230728,162800,932596685,3605,3605,3605,3605,0
20230728,162700,932596685,3605,3605,3605,3605,0
20230728,162600,932596685,3605,3605,3605,3605,0
20230728,162500,932596685,3605,3605,3605,3605,0
20230728,162400,932596685,3605,3605,3605,3605,0
20230728,162300,932596685,3605,3605,3605,3605,0
20230728,162200,932596685,3605,3605,3605,3605,0
20230728,162100,932596685,3605,3605,3605,3605,0
20230728,162000,932596685,3605,3605,3605,3605,0
20230728,161900,932596685,3605,3605,3605,3605,0
20230728,161800,932596685,3605,3605,3605,3605,0
20230728,161700,932596685,3605,3605,3605,3605,0
20230728,161600,932596685,3605,3605,3605,3605,0
20230728,161500,932596685,3605,3605,3605,3605,0
20230728,161400,932596685,3605,3605,3605,3605,0
20230728,161300,932596685,3605,3605,3605,3605,0
20230728,161200,932596685,3605,3605,3605,3605,0
20230728,161100,932596685,3605,3605,3605,3605,0
20230728,161000,932596685,3605,3605,3605,3605,0
20230728,160900,932596685,3605,3605,3605,3605,5399
20230728,160800,932596685,3605,3605,3605,3605,0
20230728,160700,932596685,3605,3605,3605,3605,0
20230728,160600,932596685,3605,3605,3605,3605,0
20230728,160500,932596685,3605,3605,3605,3605,0
20230728,160400,932596685,3605,3605,3605,3605,0
20230728,160300,932596685,3605,3605,3605,3605,0
20230728,160200,932596685,3605,3605,3605,3605,0
20230728,160100,932596685,3605,3605,3605,3605,0
20230728,160000,932596685,3605,3605,3605,3605,0
20230728,155900,932596685,3605,3605,3605,3605,0
20230728,155800,932596685,3605,3605,3605,3605,0
20230728,155700,932596685,3605,3605,3605,3605,0
20230728,155600,932596685,3605,3605,3605,3605,0
20230728,155500,932596685,3605,3605,3605,3605,0
20230728,155400,932596685,3605,3605,3605,3605,0
20230728,155300,932596685,3605,3605,3605,3605,0
20230728,155200,932596685,3605,3605,3605,3605,0
20230728,155100,932596685,3605,3605,3605,3605,0
20230728,155000,932596685,3605,3605,3605,3605,0
20230728,154900,932596685,3605,3605,3605,3605,0
20230728,154800,932596685,3605,3605,3605,3605,0
20230728,154700,932596685,3605,3605,3605,3605,0
20230728,154600,932596685,3605,3605,3605,3605,0
20230728,154500,932596685,3605,3605,3605,3605,0
20230728,154400,932596685,3605,3605,3605,3605,0
20230728,154300,932596685,3605,3605,3605,3605,0
20230728,154200,932596685,3605,3605,3605,3605,0
20230728,154100,932596685,3605,3605,3605,3605,0
20230728,154000,932596685,3605,3605,3605,3605,0
20230728,153900,932596685,3605,3605,3605,3605,5399
20230728,153800,932596685,3605,3605,3605,3605,0
20230728,153700,932596685,3605,3605,3605,3605,0
20230728,153600,932596685,3605,3605,3605,3605,0
20230728,153500,932596685,3605,3605,3605,3605,0
20230728,153400,932596685,3605,3605,3605,3605,0
20230728,153300,932596685,3605,3605,3605,3605,0
20230728,153200,932596685,3605,3605,3605,3605,0
20230728,153100,932596685,3605,3605,3605,3605,0
20230728,153000,932596685,3605,3605,3605,3605,5399
20230728,152900,913133290,3610,3610,3610,3610,0
20230728,152800,913133290,3610,3610,3610,3610,0
20230728,152700,913133290,3610,3610,3610,3610,0
20230728,152600,913133290,3610,3610,3610,3610,0
20230728,152500,913133290,3610,3610,3610,3610,0
20230728,152400,913133290,3610,3610,3610,3610,0
20230728,152300,913133290,3610,3610,3610,3610,0
20230728,152200,913133290,3610,3610,3610,3610,0
20230728,152100,913133290,3610,3610,3610,3610,0
20230728,152000,913133290,3610,3610,3610,3610,0
20230728,151900,913133290,3610,3610,3610,3585,570
20230728,151800,911078040,3580,3595,3595,3580,3622
20230728,151700,898079430,3595,3605,3605,3595,522
20230728,151600,896202475,3615,3610,3615,3610,670
20230728,151500,893781275,3615,3615,3615,3615,30
20230728,151400,893672825,3620,3620,3620,3620,3
20230728,151300,893661965,3615,3615,3615,3615,829
20230728,151200,890665130,3615,3615,3615,3615,0
20230728,151100,890665130,3615,3615,3615,3615,0
20230728,151000,890665130,3615,3615,3615,3615,10
20230728,150900,890628980,3615,3610,3615,3610,356
20230728,150800,889342090,3610,3610,3610,3610,27
20230728,150700,889244620,3610,3610,3610,3610,573
20230728,150600,887176090,3610,3615,3615,3610,257
20230728,150500,886247380,3615,3625,3625,3615,249
20230728,150400,885346445,3620,3620,3620,3620,583
20230728,150300,883235985,3630,3630,3630,3630,150
20230728,150200,882691485,3630,3625,3630,3625,1500
20230728,150100,877250135,3620,3620,3620,3620,500
20230728,150000,875440135,3620,3595,3620,3590,3202
20230728,145900,863857960,3610,3610,3610,3610,2
20230728,145800,863850740,3585,3600,3600,3585,7267
20230728,145700,837791910,3600,3600,3600,3600,0
20230728,145600,837791910,3600,3600,3600,3600,0
20230728,145500,837791910,3600,3600,3600,3600,4156
20230728,145400,822830310,3600,3600,3600,3600,0
20230728,145300,822830310,3600,3600,3600,3600,0
20230728,145200,822830310,3600,3600,3600,3600,100
20230728,145100,822470310,3600,3610,3610,3600,3
20230728,145000,822459495,3620,3610,3620,3600,301
20230728,144900,821373775,3610,3610,3610,3610,0
20230728,144800,821373775,3610,3610,3610,3610,0
20230728,144700,821373775,3610,3610,3610,3610,0
20230728,144600,821373775,3610,3615,3620,3610,3649
20230728,144500,808198500,3610,3600,3610,3600,1455
20230728,144400,802949835,3610,3610,3610,3610,0
20230728,144300,802949835,3610,3610,3610,3610,0
20230728,144200,802949835,3610,3610,3610,3610,0
20230728,144100,802949835,3610,3610,3610,3610,0
20230728,144000,802949835,3610,3610,3610,3610,100
20230728,143900,802588835,3610,3600,3610,3600,836
20230728,143800,799571985,3590,3590,3590,3590,0
20230728,143700,799571985,3590,3590,3590,3590,4
20230728,143600,799557625,3590,3590,3590,3590,0
20230728,143500,799557625,3590,3590,3590,3590,10
20230728,143400,799521725,3585,3590,3590,3585,620
20230728,143300,797298595,3590,3590,3590,3590,0
20230728,143200,797298595,3590,3590,3590,3590,455
20230728,143100,795665145,3590,3590,3590,3590,238
20230728,143000,794810725,3590,3590,3590,3590,0
20230728,142900,794810725,3590,3590,3590,3590,272
20230728,142800,793834245,3590,3590,3590,3590,1806
20230728,142700,787350705,3590,3590,3590,3590,0
20230728,142600,787350705,3590,3590,3590,3590,500
20230728,142500,785555705,3585,3585,3585,3585,0
20230728,142400,785555705,3585,3585,3585,3585,0
20230728,142300,785555705,3585,3585,3585,3585,1785
20230728,142200,779156480,3585,3585,3585,3585,30
20230728,142100,779048930,3585,3585,3585,3585,182
20230728,142000,778396460,3585,3585,3585,3585,43
20230728,141900,778242305,3580,3580,3580,3580,0
20230728,141800,778242305,3580,3580,3580,3580,578
20230728,141700,776173065,3590,3590,3590,3590,0
20230728,141600,776173065,3590,3590,3590,3590,0
20230728,141500,776173065,3590,3590,3590,3590,16
20230728,141400,776115625,3580,3580,3580,3580,70
20230728,141300,775865025,3585,3585,3585,3585,0
20230728,141200,775865025,3585,3585,3585,3585,0
20230728,141100,775865025,3585,3585,3585,3585,0
20230728,141000,775865025,3585,3585,3585,3585,1337
20230728,140900,771071880,3585,3585,3585,3585,0
20230728,140800,771071880,3585,3585,3585,3585,0
20230728,140700,771071880,3585,3585,3585,3585,0
20230728,140600,771071880,3585,3585,3585,3585,0
20230728,140500,771071880,3585,3585,3585,3585,0
20230728,140400,771071880,3585,3585,3585,3585,0
20230728,140300,771071880,3585,3585,3585,3585,0
20230728,140200,771071880,3585,3585,3585,3585,0
20230728,140100,771071880,3585,3585,3585,3585,175
20230728,140000,770444505,3580,3580,3580,3580,0
20230728,135900,770444505,3580,3580,3580,3580,739
20230728,135800,767798885,3585,3585,3585,3585,300
20230728,135700,766723385,3590,3595,3595,3580,2869
20230728,135600,756431800,3595,3595,3595,3595,23
20230728,135500,756349115,3595,3595,3595,3595,0
20230728,135400,756349115,3595,3595,3595,3595,0
20230728,135300,756349115,3595,3595,3595,3595,0
20230728,135200,756349115,3595,3590,3595,3585,81
20230728,135100,756058670,3595,3595,3595,3595,0
20230728,135000,756058670,3595,3585,3595,3585,401
20230728,134900,754620075,3590,3590,3590,3590,0
20230728,134800,754620075,3590,3590,3590,3590,0
20230728,134700,754620075,3590,3590,3590,3590,1
20230728,134600,754616485,3590,3590,3590,3590,300
20230728,134500,753539485,3590,3590,3590,3590,860
20230728,134400,750452085,3590,3590,3590,3590,745
20230728,134300,747777535,3595,3595,3595,3595,0
20230728,134200,747777535,3595,3595,3595,3595,0
20230728,134100,747777535,3595,3595,3595,3595,0
20230728,134000,747777535,3595,3600,3600,3595,129
20230728,133900,747313530,3600,3600,3600,3600,2
20230728,133800,747306330,3595,3595,3595,3595,50
20230728,133700,747126580,3600,3600,3600,3600,2
20230728,133600,747119380,3600,3600,3600,3600,0
20230728,133500,747119380,3600,3600,3600,3600,1
20230728,133400,747115780,3595,3595,3595,3595,500
20230728,133300,745318280,3595,3595,3595,3595,0
20230728,133200,745318280,3595,3595,3595,3595,0
20230728,133100,745318280,3595,3595,3595,3595,38
20230728,133000,745181670,3595,3595,3595,3595,0
20230728,132900,745181670,3595,3595,3595,3595,0
20230728,132800,745181670,3595,3595,3595,3595,117
20230728,132700,744761055,3605,3605,3605,3605,0
20230728,132600,744761055,3605,3605,3605,3605,0
20230728,132500,744761055,3605,3605,3605,3605,0
20230728,132400,744761055,3605,3605,3605,3605,0
20230728,132300,744761055,3605,3605,3605,3605,0
20230728,132200,744761055,3605,3605,3605,3605,57
20230728,132100,744555570,3600,3595,3600,3595,1266
20230728,132000,740001425,3595,3595,3595,3595,1
20230728,131900,739997830,3590,3590,3590,3590,0
20230728,131800,739997830,3590,3590,3590,3590,0
20230728,131700,739997830,3590,3590,3590,3590,0
20230728,131600,739997830,3590,3590,3590,3590,144
20230728,131500,739480870,3590,3590,3590,3590,60
20230728,131400,739265470,3590,3590,3590,3590,31
20230728,131300,739154180,3585,3585,3585,3585,2827
20230728,131200,729019385,3585,3585,3585,3585,249
20230728,131100,728126720,3590,3595,3595,3590,2038
20230728,131000,720810205,3595,3595,3595,3595,446
20230728,130900,719206835,3600,3600,3600,3600,0
20230728,130800,719206835,3600,3600,3600,3600,302
20230728,130700,718119635,3605,3605,3605,3605,0
20230728,130600,718119635,3605,3605,3605,3605,0
20230728,130500,718119635,3605,3605,3605,3605,0
20230728,130400,718119635,3605,3605,3605,3605,10
20230728,130300,718083585,3605,3605,3605,3605,0
20230728,130200,718083585,3605,3605,3605,3595,1393
20230728,130100,713071670,3610,3610,3610,3610,212
20230728,130000,712306350,3615,3615,3615,3615,586
20230728,125900,710187960,3620,3620,3620,3620,0
20230728,125800,710187960,3620,3620,3620,3620,0
20230728,125700,710187960,3620,3620,3620,3620,0
20230728,125600,710187960,3620,3620,3620,3620,0
20230728,125500,710187960,3620,3620,3620,3620,100
20230728,125400,709825960,3620,3620,3620,3620,5
20230728,125300,709807860,3620,3620,3620,3620,10
20230728,125200,709771660,3620,3620,3620,3620,1
20230728,125100,709768040,3615,3615,3615,3615,627
20230728,125000,707501435,3615,3615,3615,3615,0
20230728,124900,707501435,3615,3615,3615,3615,0
20230728,124800,707501435,3615,3615,3615,3615,100
20230728,124700,707139935,3615,3620,3620,3615,210
20230728,124600,706380535,3625,3625,3625,3625,300
20230728,124500,705293035,3615,3615,3615,3615,337
20230728,124400,704074780,3615,3635,3635,3615,3682
20230728,124300,690731805,3625,3625,3625,3625,129
20230728,124200,690264180,3625,3630,3630,3625,2854
20230728,124100,679907790,3630,3630,3630,3630,282
20230728,124000,678884130,3630,3630,3630,3630,0
20230728,123900,678884130,3630,3630,3630,3630,3
20230728,123800,678873240,3635,3635,3635,3635,145
20230728,123700,678346165,3635,3635,3635,3635,0
20230728,123600,678346165,3635,3630,3635,3630,230
20230728,123500,677511015,3635,3635,3635,3635,2
20230728,123400,677503745,3630,3630,3630,3630,1004
20230728,123300,673859225,3630,3630,3630,3630,100
20230728,123200,673496225,3630,3630,3630,3630,80
20230728,123100,673205825,3635,3635,3635,3635,0
20230728,123000,673205825,3635,3635,3635,3635,41
20230728,122900,673056790,3635,3625,3635,3625,275
20230728,122800,672059775,3625,3625,3625,3625,500
20230728,122700,670247275,3625,3625,3625,3625,735
20230728,122600,667582900,3625,3625,3625,3625,110
20230728,122500,667184150,3630,3625,3630,3625,4081
20230728,122400,652383430,3625,3625,3625,3625,388
20230728,122300,650976930,3620,3620,3620,3620,1011
20230728,122200,647317110,3625,3625,3625,3625,750
20230728,122100,644598360,3625,3625,3625,3625,300
20230728,122000,643510860,3625,3620,3625,3620,4051
20230728,121900,628828860,3620,3620,3620,3615,72
20230728,121800,628568520,3615,3610,3615,3610,757
20230728,121700,625834465,3615,3615,3615,3615,0
20230728,121600,625834465,3615,3615,3615,3615,4
20230728,121500,625820005,3610,3610,3610,3610,0
20230728,121400,625820005,3610,3610,3610,3610,0
20230728,121300,625820005,3610,3610,3610,3610,0
20230728,121200,625820005,3610,3610,3610,3610,105
20230728,121100,625440955,3610,3610,3610,3610,277
20230728,121000,624440985,3605,3605,3605,3605,1600
20230728,120900,618672985,3600,3600,3600,3600,0
20230728,120800,618672985,3600,3600,3600,3600,0
20230728,120700,618672985,3600,3610,3610,3600,200
20230728,120600,617951480,3615,3615,3615,3615,15
20230728,120500,617897255,3610,3610,3610,3610,0
20230728,120400,617897255,3610,3615,3615,3610,21
20230728,120300,617821440,3610,3610,3610,3610,231
20230728,120200,616987530,3610,3610,3610,3610,2
20230728,120100,616980310,3595,3595,3595,3595,0
20230728,120000,616980310,3595,3595,3595,3595,0
20230728,115900,616980310,3595,3595,3595,3595,0
20230728,115800,616980310,3595,3595,3595,3595,0
20230728,115700,616980310,3595,3595,3595,3595,20
20230728,115600,616908410,3590,3590,3590,3590,0
20230728,115500,616908410,3590,3590,3590,3590,0
20230728,115400,616908410,3590,3610,3610,3590,2554
20230728,115300,607728665,3600,3610,3610,3600,552
20230728,115200,605740065,3610,3610,3615,3610,5864
20230728,115100,584566025,3610,3610,3610,3610,259
20230728,115000,583631035,3610,3610,3610,3610,0
20230728,114900,583631035,3610,3610,3610,3610,160
20230728,114800,583053435,3610,3610,3610,3610,210
20230728,114700,582295335,3610,3610,3610,3610,0
20230728,114600,582295335,3610,3610,3610,3610,0
20230728,114500,582295335,3610,3610,3610,3610,7
20230728,114400,582270065,3615,3615,3615,3615,2
20230728,114300,582262835,3605,3605,3605,3605,261
20230728,114200,581321930,3610,3610,3610,3610,261
20230728,114100,580379720,3610,3610,3610,3610,0
20230728,114000,580379720,3610,3610,3610,3610,0
20230728,113900,580379720,3610,3610,3610,3610,0
20230728,113800,580379720,3610,3610,3610,3610,0
20230728,113700,580379720,3610,3610,3610,3610,100
20230728,113600,580018720,3610,3610,3610,3610,0
20230728,113500,580018720,3610,3610,3610,3610,0
20230728,113400,580018720,3610,3610,3610,3610,0
20230728,113300,580018720,3610,3610,3610,3610,175
20230728,113200,579386970,3615,3615,3615,3615,1
20230728,113100,579383355,3615,3615,3615,3615,0
20230728,113000,579383355,3615,3615,3615,3615,0
20230728,112900,579383355,3615,3610,3615,3610,6
20230728,112800,579361690,3610,3610,3610,3610,40
20230728,112700,579217290,3610,3610,3610,3610,0
20230728,112600,579217290,3610,3610,3610,3610,2
20230728,112500,579210070,3610,3610,3610,3610,200
20230728,112400,578488070,3605,3600,3605,3600,1814
20230728,112300,571956480,3595,3595,3595,3595,100
20230728,112200,571596980,3600,3600,3600,3600,0
20230728,112100,571596980,3600,3600,3600,3600,0
20230728,112000,571596980,3600,3600,3600,3600,83
20230728,111900,571298180,3595,3595,3595,3595,0
20230728,111800,571298180,3595,3595,3595,3595,0
20230728,111700,571298180,3595,3600,3600,3595,1682
20230728,111600,565244375,3605,3605,3605,3605,3
20230728,111500,565233560,3605,3605,3605,3605,10
20230728,111400,565197510,3600,3600,3600,3600,0
20230728,111300,565197510,3600,3600,3600,3600,33
20230728,111200,565078710,3600,3600,3600,3600,1196
20230728,111100,560773110,3600,3600,3600,3600,20
20230728,111000,560701110,3605,3605,3605,3605,0
20230728,110900,560701110,3605,3605,3605,3605,1
20230728,110800,560697505,3600,3600,3600,3600,0
20230728,110700,560697505,3600,3600,3600,3600,1
20230728,110600,560693905,3600,3600,3600,3600,0
20230728,110500,560693905,3600,3600,3600,3600,0
20230728,110400,560693905,3600,3600,3600,3600,4
20230728,110300,560679505,3600,3600,3600,3600,0
20230728,110200,560679505,3600,3605,3605,3600,1295
20230728,110100,556017495,3600,3600,3600,3600,86
20230728,110000,555707895,3600,3590,3600,3590,934
20230728,105900,552350530,3585,3590,3590,3585,600
20230728,105800,550197030,3590,3590,3590,3590,200
20230728,105700,549479030,3590,3590,3590,3590,13
20230728,105600,549432360,3590,3585,3590,3585,913
20230728,105500,546156255,3575,3575,3575,3570,729
20230728,105400,543553570,3590,3590,3590,3590,5
20230728,105300,543535620,3590,3570,3590,3565,514
20230728,105200,541701355,3590,3590,3590,3590,1741
20230728,105100,535451165,3570,3570,3570,3570,504
20230728,105000,533651885,3570,3570,3570,3570,87
20230728,104900,533341295,3570,3575,3575,3570,2783
20230728,104800,523402420,3580,3580,3580,3580,624
20230728,104700,521168500,3580,3580,3580,3580,1975
20230728,104600,514098000,3580,3580,3580,3580,0
20230728,104500,514098000,3580,3585,3585,3580,1000
20230728,104400,510514175,3585,3585,3585,3585,200
20230728,104300,509797175,3590,3590,3590,3590,0
20230728,104200,509797175,3590,3590,3590,3590,312
20230728,104100,508677095,3590,3590,3590,3590,70
20230728,104000,508425795,3590,3590,3590,3590,0
20230728,103900,508425795,3590,3590,3590,3590,1126
20230728,103800,504383455,3595,3600,3600,3595,1391
20230728,103700,499377170,3605,3605,3605,3605,1830
20230728,103600,492780020,3605,3605,3605,3605,0
20230728,103500,492780020,3605,3605,3605,3605,1000
20230728,103400,489175020,3610,3615,3615,3610,865
20230728,103300,486052305,3610,3610,3610,3610,189
20230728,103200,485370015,3610,3605,3610,3605,171
20230728,103100,484752755,3605,3615,3615,3605,61
20230728,103000,484532840,3615,3615,3615,3615,0
20230728,102900,484532840,3615,3620,3620,3615,464
20230728,102800,482854160,3615,3610,3615,3610,1793
20230728,102700,476376735,3600,3600,3600,3600,120
20230728,102600,475944735,3600,3600,3600,3600,680
20230728,102500,473496735,3600,3600,3600,3600,1
20230728,102400,473493135,3610,3610,3610,3610,383
20230728,102300,472110505,3610,3610,3610,3610,0
20230728,102200,472110505,3610,3600,3610,3595,960
20230728,102100,468649930,3610,3610,3610,3610,277
20230728,102000,467649960,3610,3610,3610,3605,1302
20230728,101900,462955890,3610,3610,3610,3610,128
20230728,101800,462493810,3615,3610,3615,3610,29
20230728,101700,462389025,3605,3600,3605,3600,343
20230728,101600,461153625,3605,3615,3615,3605,19
20230728,101500,461085080,3615,3615,3615,3610,1418
20230728,101400,455965850,3615,3615,3615,3615,30
20230728,101300,455857400,3615,3615,3615,3615,406
20230728,101200,454389710,3625,3625,3625,3625,31
20230728,101100,454277335,3600,3625,3625,3600,33
20230728,101000,454157780,3625,3625,3625,3600,203
20230728,100900,453426255,3605,3605,3605,3605,1520
20230728,100800,447946655,3605,3620,3625,3605,71
20230728,100700,447689880,3620,3615,3620,3615,460
20230728,100600,446026705,3610,3600,3610,3600,1513
20230728,100500,440579775,3605,3620,3620,3590,1836
20230728,100400,433960150,3620,3620,3625,3620,582
20230728,100300,431853300,3625,3630,3630,3625,714
20230728,100200,429264995,3625,3620,3625,3620,2221
20230728,100100,421217475,3620,3620,3620,3620,221
20230728,100000,420417455,3615,3590,3615,3590,5954
20230728,095900,398919080,3600,3600,3600,3600,6
20230728,095800,398897480,3590,3590,3590,3590,50
20230728,095700,398717980,3605,3605,3605,3605,242
20230728,095600,397845570,3610,3610,3610,3610,0
20230728,095500,397845570,3610,3610,3610,3605,901
20230728,095400,394593960,3610,3590,3610,3590,3147
20230728,095300,383267695,3590,3570,3590,3570,327
20230728,095200,382095390,3580,3580,3580,3580,1500
20230728,095100,376725390,3585,3585,3585,3585,1
20230728,095000,376721805,3580,3580,3580,3580,480
20230728,094900,375003405,3585,3585,3585,3585,1
20230728,094800,374999820,3580,3585,3585,3580,26
20230728,094700,374906735,3570,3565,3570,3555,5305
20230728,094600,355998320,3560,3565,3565,3560,1021
20230728,094500,352360365,3565,3570,3570,3565,1346
20230728,094400,347558585,3585,3570,3585,3570,501
20230728,094300,345770000,3575,3575,3575,3570,100
20230728,094200,345412900,3575,3580,3580,3575,1109
20230728,094100,341446920,3585,3585,3585,3585,10
20230728,094000,341411070,3590,3590,3590,3590,500
20230728,093900,339616070,3590,3585,3590,3585,602
20230728,093800,337457890,3575,3575,3575,3575,320
20230728,093700,336313890,3575,3580,3580,3575,1113
20230728,093600,332332415,3580,3580,3580,3580,800
20230728,093500,329468415,3580,3590,3590,3580,1201
20230728,093400,325168825,3575,3580,3590,3575,2346
20230728,093300,316774060,3590,3585,3590,3580,1809
20230728,093200,310295730,3590,3605,3605,3590,1251
20230728,093100,305803910,3600,3600,3600,3600,501
20230728,093000,304000310,3605,3600,3605,3600,603
20230728,092900,301829495,3600,3605,3605,3590,1009
20230728,092800,298201195,3605,3590,3605,3590,990
20230728,092700,294646645,3590,3590,3600,3590,301
20230728,092600,293563785,3600,3610,3610,3590,3044
20230728,092500,282605575,3610,3620,3620,3610,435
20230728,092400,281033480,3620,3625,3625,3615,1288
20230728,092300,276370480,3625,3620,3625,3620,655
20230728,092200,273997830,3620,3610,3620,3595,1227
20230728,092100,269569510,3595,3590,3605,3590,4405
20230728,092000,253722365,3590,3560,3590,3560,538
20230728,091900,251796500,3560,3570,3570,3560,1024
20230728,091800,248151010,3565,3575,3575,3565,1265
20230728,091700,243635810,3575,3575,3575,3570,292
20230728,091600,242592370,3565,3600,3600,3565,4016
20230728,091500,228162350,3605,3605,3610,3600,661
20230728,091400,225781445,3610,3605,3625,3605,5922
20230728,091300,204400475,3605,3590,3605,3590,5398
20230728,091200,184995365,3585,3585,3585,3585,188
20230728,091100,184321385,3565,3575,3575,3565,220
20230728,091000,183535395,3595,3575,3595,3575,5030
20230728,090900,165478715,3590,3600,3600,3590,1388
20230728,090800,160494880,3600,3595,3600,3595,11732
20230728,090700,118304685,3595,3545,3595,3545,6925
20230728,090600,93584395,3535,3505,3535,3505,3106
20230728,090500,82650335,3510,3535,3535,3510,3914
20230728,090400,68838350,3535,3565,3565,3535,4277
20230728,090300,53654480,3570,3555,3570,3555,3771
20230728,090200,40236010,3560,3550,3560,3535,3197
20230728,090100,28864430,3560,3530,3560,3530,1276
20230728,090000,24355450,3525,3560,3565,3525,6660