stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,204500,764450610,7270,7270,7270,7270,2347
20230728,204400,764450610,7270,7270,7270,7270,0
20230728,204300,764450610,7270,7270,7270,7270,0
20230728,204200,764450610,7270,7270,7270,7270,0
20230728,204100,764450610,7270,7270,7270,7270,0
20230728,204000,764450610,7270,7270,7270,7270,0
20230728,203900,764450610,7270,7270,7270,7270,0
20230728,203800,764450610,7270,7270,7270,7270,0
20230728,203700,764450610,7270,7270,7270,7270,0
20230728,203600,764450610,7270,7270,7270,7270,0
20230728,203500,764450610,7270,7270,7270,7270,0
20230728,203400,764450610,7270,7270,7270,7270,0
20230728,203300,764450610,7270,7270,7270,7270,0
20230728,203200,764450610,7270,7270,7270,7270,0
20230728,203100,764450610,7270,7270,7270,7270,0
20230728,203000,764450610,7270,7270,7270,7270,0
20230728,202900,764450610,7270,7270,7270,7270,0
20230728,202800,764450610,7270,7270,7270,7270,0
20230728,202700,764450610,7270,7270,7270,7270,0
20230728,202600,764450610,7270,7270,7270,7270,0
20230728,202500,764450610,7270,7270,7270,7270,0
20230728,202400,764450610,7270,7270,7270,7270,0
20230728,202300,764450610,7270,7270,7270,7270,0
20230728,202200,764450610,7270,7270,7270,7270,0
20230728,202100,764450610,7270,7270,7270,7270,0
20230728,202000,764450610,7270,7270,7270,7270,0
20230728,201900,764450610,7270,7270,7270,7270,0
20230728,201800,764450610,7270,7270,7270,7270,0
20230728,201700,764450610,7270,7270,7270,7270,0
20230728,201600,764450610,7270,7270,7270,7270,0
20230728,201500,764450610,7270,7270,7270,7270,2347
20230728,201400,764450610,7270,7270,7270,7270,0
20230728,201300,764450610,7270,7270,7270,7270,0
20230728,201200,764450610,7270,7270,7270,7270,0
20230728,201100,764450610,7270,7270,7270,7270,0
20230728,201000,764450610,7270,7270,7270,7270,0
20230728,200900,764450610,7270,7270,7270,7270,0
20230728,200800,764450610,7270,7270,7270,7270,0
20230728,200700,764450610,7270,7270,7270,7270,0
20230728,200600,764450610,7270,7270,7270,7270,0
20230728,200500,764450610,7270,7270,7270,7270,0
20230728,200400,764450610,7270,7270,7270,7270,0
20230728,200300,764450610,7270,7270,7270,7270,0
20230728,200200,764450610,7270,7270,7270,7270,0
20230728,200100,764450610,7270,7270,7270,7270,0
20230728,200000,764450610,7270,7270,7270,7270,0
20230728,195900,764450610,7270,7270,7270,7270,0
20230728,195800,764450610,7270,7270,7270,7270,0
20230728,195700,764450610,7270,7270,7270,7270,0
20230728,195600,764450610,7270,7270,7270,7270,0
20230728,195500,764450610,7270,7270,7270,7270,0
20230728,195400,764450610,7270,7270,7270,7270,0
20230728,195300,764450610,7270,7270,7270,7270,0
20230728,195200,764450610,7270,7270,7270,7270,0
20230728,195100,764450610,7270,7270,7270,7270,0
20230728,195000,764450610,7270,7270,7270,7270,0
20230728,194900,764450610,7270,7270,7270,7270,0
20230728,194800,764450610,7270,7270,7270,7270,0
20230728,194700,764450610,7270,7270,7270,7270,0
20230728,194600,764450610,7270,7270,7270,7270,0
20230728,194500,764450610,7270,7270,7270,7270,2347
20230728,194400,764450610,7270,7270,7270,7270,0
20230728,194300,764450610,7270,7270,7270,7270,0
20230728,194200,764450610,7270,7270,7270,7270,0
20230728,194100,764450610,7270,7270,7270,7270,0
20230728,194000,764450610,7270,7270,7270,7270,0
20230728,193900,764450610,7270,7270,7270,7270,0
20230728,193800,764450610,7270,7270,7270,7270,0
20230728,193700,764450610,7270,7270,7270,7270,0
20230728,193600,764450610,7270,7270,7270,7270,0
20230728,193500,764450610,7270,7270,7270,7270,0
20230728,193400,764450610,7270,7270,7270,7270,0
20230728,193300,764450610,7270,7270,7270,7270,0
20230728,193200,764450610,7270,7270,7270,7270,0
20230728,193100,764450610,7270,7270,7270,7270,0
20230728,193000,764450610,7270,7270,7270,7270,0
20230728,192900,764450610,7270,7270,7270,7270,0
20230728,192800,764450610,7270,7270,7270,7270,0
20230728,192700,764450610,7270,7270,7270,7270,0
20230728,192600,764450610,7270,7270,7270,7270,0
20230728,192500,764450610,7270,7270,7270,7270,0
20230728,192400,764450610,7270,7270,7270,7270,0
20230728,192300,764450610,7270,7270,7270,7270,0
20230728,192200,764450610,7270,7270,7270,7270,0
20230728,192100,764450610,7270,7270,7270,7270,0
20230728,192000,764450610,7270,7270,7270,7270,0
20230728,191900,764450610,7270,7270,7270,7270,0
20230728,191800,764450610,7270,7270,7270,7270,0
20230728,191700,764450610,7270,7270,7270,7270,0
20230728,191600,764450610,7270,7270,7270,7270,0
20230728,191500,764450610,7270,7270,7270,7270,2347
20230728,191400,764450610,7270,7270,7270,7270,0
20230728,191300,764450610,7270,7270,7270,7270,0
20230728,191200,764450610,7270,7270,7270,7270,0
20230728,191100,764450610,7270,7270,7270,7270,0
20230728,191000,764450610,7270,7270,7270,7270,0
20230728,190900,764450610,7270,7270,7270,7270,0
20230728,190800,764450610,7270,7270,7270,7270,0
20230728,190700,764450610,7270,7270,7270,7270,0
20230728,190600,764450610,7270,7270,7270,7270,0
20230728,190500,764450610,7270,7270,7270,7270,0
20230728,190400,764450610,7270,7270,7270,7270,0
20230728,190300,764450610,7270,7270,7270,7270,0
20230728,190200,764450610,7270,7270,7270,7270,0
20230728,190100,764450610,7270,7270,7270,7270,0
20230728,190000,764450610,7270,7270,7270,7270,0
20230728,185900,764450610,7270,7270,7270,7270,0
20230728,185800,764450610,7270,7270,7270,7270,0
20230728,185700,764450610,7270,7270,7270,7270,0
20230728,185600,764450610,7270,7270,7270,7270,0
20230728,185500,764450610,7270,7270,7270,7270,0
20230728,185400,764450610,7270,7270,7270,7270,0
20230728,185300,764450610,7270,7270,7270,7270,0
20230728,185200,764450610,7270,7270,7270,7270,0
20230728,185100,764450610,7270,7270,7270,7270,0
20230728,185000,764450610,7270,7270,7270,7270,0
20230728,184900,764450610,7270,7270,7270,7270,0
20230728,184800,764450610,7270,7270,7270,7270,0
20230728,184700,764450610,7270,7270,7270,7270,0
20230728,184600,764450610,7270,7270,7270,7270,0
20230728,184500,764450610,7270,7270,7270,7270,2347
20230728,184400,764450610,7270,7270,7270,7270,0
20230728,184300,764450610,7270,7270,7270,7270,0
20230728,184200,764450610,7270,7270,7270,7270,0
20230728,184100,764450610,7270,7270,7270,7270,0
20230728,184000,764450610,7270,7270,7270,7270,0
20230728,183900,764450610,7270,7270,7270,7270,0
20230728,183800,764450610,7270,7270,7270,7270,0
20230728,183700,764450610,7270,7270,7270,7270,0
20230728,183600,764450610,7270,7270,7270,7270,0
20230728,183500,764450610,7270,7270,7270,7270,0
20230728,183400,764450610,7270,7270,7270,7270,0
20230728,183300,764450610,7270,7270,7270,7270,0
20230728,183200,764450610,7270,7270,7270,7270,0
20230728,183100,764450610,7270,7270,7270,7270,0
20230728,183000,764450610,7270,7270,7270,7270,0
20230728,182900,764450610,7270,7270,7270,7270,0
20230728,182800,764450610,7270,7270,7270,7270,0
20230728,182700,764450610,7270,7270,7270,7270,0
20230728,182600,764450610,7270,7270,7270,7270,0
20230728,182500,764450610,7270,7270,7270,7270,0
20230728,182400,764450610,7270,7270,7270,7270,0
20230728,182300,764450610,7270,7270,7270,7270,0
20230728,182200,764450610,7270,7270,7270,7270,0
20230728,182100,764450610,7270,7270,7270,7270,0
20230728,182000,764450610,7270,7270,7270,7270,0
20230728,181900,764450610,7270,7270,7270,7270,0
20230728,181800,764450610,7270,7270,7270,7270,0
20230728,181700,764450610,7270,7270,7270,7270,0
20230728,181600,764450610,7270,7270,7270,7270,0
20230728,181500,764450610,7270,7270,7270,7270,2347
20230728,181400,764450610,7270,7270,7270,7270,0
20230728,181300,764450610,7270,7270,7270,7270,0
20230728,181200,764450610,7270,7270,7270,7270,0
20230728,181100,764450610,7270,7270,7270,7270,0
20230728,181000,764450610,7270,7270,7270,7270,0
20230728,180900,764450610,7270,7270,7270,7270,0
20230728,180800,764450610,7270,7270,7270,7270,0
20230728,180700,764450610,7270,7270,7270,7270,0
20230728,180600,764450610,7270,7270,7270,7270,0
20230728,180500,764450610,7270,7270,7270,7270,0
20230728,180400,764450610,7270,7270,7270,7270,0
20230728,180300,764450610,7270,7270,7270,7270,0
20230728,180200,764450610,7270,7270,7270,7270,0
20230728,180100,764450610,7270,7270,7270,7270,0
20230728,180000,764450610,7270,7270,7270,7270,0
20230728,175900,764450610,7270,7270,7270,7270,0
20230728,175800,764450610,7270,7270,7270,7270,0
20230728,175700,764450610,7270,7270,7270,7270,0
20230728,175600,764450610,7270,7270,7270,7270,0
20230728,175500,764450610,7270,7270,7270,7270,0
20230728,175400,764450610,7270,7270,7270,7270,0
20230728,175300,764450610,7270,7270,7270,7270,0
20230728,175200,764450610,7270,7270,7270,7270,0
20230728,175100,764450610,7270,7270,7270,7270,0
20230728,175000,764450610,7270,7270,7270,7270,0
20230728,174900,764450610,7270,7270,7270,7270,0
20230728,174800,764450610,7270,7270,7270,7270,0
20230728,174700,764450610,7270,7270,7270,7270,0
20230728,174600,764450610,7270,7270,7270,7270,0
20230728,174500,764450610,7270,7270,7270,7270,2347
20230728,174400,764450610,7270,7270,7270,7270,0
20230728,174300,764450610,7270,7270,7270,7270,0
20230728,174200,764450610,7270,7270,7270,7270,0
20230728,174100,764450610,7270,7270,7270,7270,0
20230728,174000,764450610,7270,7270,7270,7270,0
20230728,173900,764450610,7270,7270,7270,7270,0
20230728,173800,764450610,7270,7270,7270,7270,0
20230728,173700,764450610,7270,7270,7270,7270,0
20230728,173600,764450610,7270,7270,7270,7270,0
20230728,173500,764450610,7270,7270,7270,7270,0
20230728,173400,764450610,7270,7270,7270,7270,0
20230728,173300,764450610,7270,7270,7270,7270,0
20230728,173200,764450610,7270,7270,7270,7270,0
20230728,173100,764450610,7270,7270,7270,7270,0
20230728,173000,764450610,7270,7270,7270,7270,0
20230728,172900,764450610,7270,7270,7270,7270,0
20230728,172800,764450610,7270,7270,7270,7270,0
20230728,172700,764450610,7270,7270,7270,7270,0
20230728,172600,764450610,7270,7270,7270,7270,0
20230728,172500,764450610,7270,7270,7270,7270,0
20230728,172400,764450610,7270,7270,7270,7270,0
20230728,172300,764450610,7270,7270,7270,7270,0
20230728,172200,764450610,7270,7270,7270,7270,0
20230728,172100,764450610,7270,7270,7270,7270,0
20230728,172000,764450610,7270,7270,7270,7270,0
20230728,171900,764450610,7270,7270,7270,7270,0
20230728,171800,764450610,7270,7270,7270,7270,0
20230728,171700,764450610,7270,7270,7270,7270,0
20230728,171600,764450610,7270,7270,7270,7270,0
20230728,171500,764450610,7270,7270,7270,7270,2347
20230728,171400,764450610,7270,7270,7270,7270,0
20230728,171300,764450610,7270,7270,7270,7270,0
20230728,171200,764450610,7270,7270,7270,7270,0
20230728,171100,764450610,7270,7270,7270,7270,0
20230728,171000,764450610,7270,7270,7270,7270,0
20230728,170900,764450610,7270,7270,7270,7270,0
20230728,170800,764450610,7270,7270,7270,7270,0
20230728,170700,764450610,7270,7270,7270,7270,0
20230728,170600,764450610,7270,7270,7270,7270,0
20230728,170500,764450610,7270,7270,7270,7270,0
20230728,170400,764450610,7270,7270,7270,7270,0
20230728,170300,764450610,7270,7270,7270,7270,0
20230728,170200,764450610,7270,7270,7270,7270,0
20230728,170100,764450610,7270,7270,7270,7270,0
20230728,170000,764450610,7270,7270,7270,7270,0
20230728,165900,764450610,7270,7270,7270,7270,0
20230728,165800,764450610,7270,7270,7270,7270,0
20230728,165700,764450610,7270,7270,7270,7270,0
20230728,165600,764450610,7270,7270,7270,7270,0
20230728,165500,764450610,7270,7270,7270,7270,0
20230728,165400,764450610,7270,7270,7270,7270,0
20230728,165300,764450610,7270,7270,7270,7270,0
20230728,165200,764450610,7270,7270,7270,7270,0
20230728,165100,764450610,7270,7270,7270,7270,0
20230728,165000,764450610,7270,7270,7270,7270,0
20230728,164900,764450610,7270,7270,7270,7270,0
20230728,164800,764450610,7270,7270,7270,7270,0
20230728,164700,764450610,7270,7270,7270,7270,0
20230728,164600,764450610,7270,7270,7270,7270,0
20230728,164500,764450610,7270,7270,7270,7270,2347
20230728,164400,764450610,7270,7270,7270,7270,0
20230728,164300,764450610,7270,7270,7270,7270,0
20230728,164200,764450610,7270,7270,7270,7270,0
20230728,164100,764450610,7270,7270,7270,7270,0
20230728,164000,764450610,7270,7270,7270,7270,0
20230728,163900,764450610,7270,7270,7270,7270,0
20230728,163800,764450610,7270,7270,7270,7270,0
20230728,163700,764450610,7270,7270,7270,7270,0
20230728,163600,764450610,7270,7270,7270,7270,0
20230728,163500,764450610,7270,7270,7270,7270,0
20230728,163400,764450610,7270,7270,7270,7270,0
20230728,163300,764450610,7270,7270,7270,7270,0
20230728,163200,764450610,7270,7270,7270,7270,0
20230728,163100,764450610,7270,7270,7270,7270,0
20230728,163000,764450610,7270,7270,7270,7270,0
20230728,162900,764450610,7270,7270,7270,7270,0
20230728,162800,764450610,7270,7270,7270,7270,0
20230728,162700,764450610,7270,7270,7270,7270,0
20230728,162600,764450610,7270,7270,7270,7270,0
20230728,162500,764450610,7270,7270,7270,7270,0
20230728,162400,764450610,7270,7270,7270,7270,0
20230728,162300,764450610,7270,7270,7270,7270,0
20230728,162200,764450610,7270,7270,7270,7270,0
20230728,162100,764450610,7270,7270,7270,7270,0
20230728,162000,764450610,7270,7270,7270,7270,0
20230728,161900,764450610,7270,7270,7270,7270,0
20230728,161800,764450610,7270,7270,7270,7270,0
20230728,161700,764450610,7270,7270,7270,7270,0
20230728,161600,764450610,7270,7270,7270,7270,0
20230728,161500,764450610,7270,7270,7270,7270,2347
20230728,161400,764450610,7270,7270,7270,7270,0
20230728,161300,764450610,7270,7270,7270,7270,0
20230728,161200,764450610,7270,7270,7270,7270,0
20230728,161100,764450610,7270,7270,7270,7270,0
20230728,161000,764450610,7270,7270,7270,7270,0
20230728,160900,764450610,7270,7270,7270,7270,0
20230728,160800,764450610,7270,7270,7270,7270,0
20230728,160700,764450610,7270,7270,7270,7270,0
20230728,160600,764450610,7270,7270,7270,7270,0
20230728,160500,764450610,7270,7270,7270,7270,0
20230728,160400,764450610,7270,7270,7270,7270,0
20230728,160300,764450610,7270,7270,7270,7270,0
20230728,160200,764450610,7270,7270,7270,7270,0
20230728,160100,764450610,7270,7270,7270,7270,0
20230728,160000,764450610,7270,7270,7270,7270,0
20230728,155900,764450610,7270,7270,7270,7270,0
20230728,155800,764450610,7270,7270,7270,7270,0
20230728,155700,764450610,7270,7270,7270,7270,0
20230728,155600,764450610,7270,7270,7270,7270,0
20230728,155500,764450610,7270,7270,7270,7270,0
20230728,155400,764450610,7270,7270,7270,7270,0
20230728,155300,764450610,7270,7270,7270,7270,0
20230728,155200,764450610,7270,7270,7270,7270,0
20230728,155100,764450610,7270,7270,7270,7270,0
20230728,155000,764450610,7270,7270,7270,7270,0
20230728,154900,764450610,7270,7270,7270,7270,0
20230728,154800,764450610,7270,7270,7270,7270,0
20230728,154700,764450610,7270,7270,7270,7270,0
20230728,154600,764450610,7270,7270,7270,7270,0
20230728,154500,764450610,7270,7270,7270,7270,2347
20230728,154400,764450610,7270,7270,7270,7270,0
20230728,154300,764450610,7270,7270,7270,7270,0
20230728,154200,764450610,7270,7270,7270,7270,0
20230728,154100,764450610,7270,7270,7270,7270,0
20230728,154000,764450610,7270,7270,7270,7270,0
20230728,153900,764450610,7270,7270,7270,7270,0
20230728,153800,764450610,7270,7270,7270,7270,0
20230728,153700,764450610,7270,7270,7270,7270,0
20230728,153600,764450610,7270,7270,7270,7270,0
20230728,153500,764450610,7270,7270,7270,7270,0
20230728,153400,764450610,7270,7270,7270,7270,0
20230728,153300,764450610,7270,7270,7270,7270,0
20230728,153200,764450610,7270,7270,7270,7270,0
20230728,153100,764450610,7270,7270,7270,7270,0
20230728,153000,764450610,7270,7270,7270,7270,2347
20230728,152900,747387920,7190,7190,7190,7190,0
20230728,152800,747387920,7190,7190,7190,7190,0
20230728,152700,747387920,7190,7190,7190,7190,0
20230728,152600,747387920,7190,7190,7190,7190,0
20230728,152500,747387920,7190,7190,7190,7190,0
20230728,152400,747387920,7190,7190,7190,7190,0
20230728,152300,747387920,7190,7190,7190,7190,0
20230728,152200,747387920,7190,7190,7190,7190,0
20230728,152100,747387920,7190,7190,7190,7190,0
20230728,152000,747387920,7190,7190,7190,7190,0
20230728,151900,747387920,7190,7190,7200,7190,1129
20230728,151800,739270280,7200,7200,7200,7200,306
20230728,151700,737067080,7200,7200,7210,7200,197
20230728,151600,735648570,7200,7200,7200,7190,552
20230728,151500,731674210,7200,7200,7210,7200,347
20230728,151400,729175640,7200,7190,7200,7190,102
20230728,151300,728442190,7200,7210,7210,7200,173
20230728,151200,727196560,7200,7200,7200,7200,31
20230728,151100,726973360,7200,7200,7200,7190,35
20230728,151000,726721690,7190,7200,7200,7190,75
20230728,150900,726182430,7200,7190,7200,7190,31
20230728,150800,725959480,7200,7180,7200,7180,38
20230728,150700,725686130,7180,7190,7190,7180,371
20230728,150600,723021980,7200,7200,7200,7200,303
20230728,150500,720840380,7210,7210,7210,7180,643
20230728,150400,716207780,7210,7200,7210,7200,21
20230728,150300,716056530,7200,7200,7200,7200,0
20230728,150200,716056530,7200,7210,7210,7200,10
20230728,150100,715984440,7210,7210,7210,7210,10
20230728,150000,715912340,7210,7210,7210,7210,13
20230728,145900,715818610,7210,7210,7210,7210,14
20230728,145800,715717670,7210,7210,7210,7210,13
20230728,145700,715623940,7210,7210,7210,7210,1
20230728,145600,715616730,7190,7190,7190,7190,0
20230728,145500,715616730,7190,7210,7210,7190,203
20230728,145400,714157100,7210,7200,7210,7190,253
20230728,145300,712338000,7200,7200,7200,7200,1
20230728,145200,712330800,7190,7190,7190,7190,0
20230728,145100,712330800,7190,7190,7190,7190,0
20230728,145000,712330800,7190,7200,7200,7190,210
20230728,144900,710820850,7200,7200,7200,7200,0
20230728,144800,710820850,7200,7200,7200,7200,122
20230728,144700,709942450,7200,7200,7200,7190,88
20230728,144600,709308860,7200,7210,7210,7200,12
20230728,144500,709222380,7210,7210,7210,7210,11
20230728,144400,709143070,7210,7210,7210,7210,5
20230728,144300,709107020,7210,7190,7210,7190,2
20230728,144200,709092620,7180,7210,7210,7180,1169
20230728,144100,700699060,7210,7210,7210,7210,7
20230728,144000,700648590,7210,7210,7210,7210,3
20230728,143900,700626960,7210,7210,7210,7210,0
20230728,143800,700626960,7210,7210,7210,7210,0
20230728,143700,700626960,7210,7210,7210,7210,0
20230728,143600,700626960,7210,7210,7210,7210,1
20230728,143500,700619750,7210,7210,7210,7210,0
20230728,143400,700619750,7210,7190,7210,7190,3
20230728,143300,700598140,7190,7210,7210,7190,1101
20230728,143200,692679450,7210,7210,7210,7210,579
20230728,143100,688504860,7210,7210,7210,7210,13
20230728,143000,688411130,7210,7240,7240,7210,97
20230728,142900,687711680,7240,7240,7240,7240,4
20230728,142800,687682720,7240,7240,7240,7240,0
20230728,142700,687682720,7240,7240,7240,7240,0
20230728,142600,687682720,7240,7240,7240,7240,20
20230728,142500,687537920,7230,7230,7230,7230,0
20230728,142400,687537920,7230,7200,7230,7200,501
20230728,142300,683918440,7200,7200,7200,7200,0
20230728,142200,683918440,7200,7200,7200,7200,0
20230728,142100,683918440,7200,7220,7220,7200,1801
20230728,142000,670947750,7220,7230,7230,7220,85
20230728,141900,670333840,7240,7240,7240,7240,0
20230728,141800,670333840,7240,7240,7240,7240,12
20230728,141700,670246960,7250,7250,7250,7250,0
20230728,141600,670246960,7250,7250,7250,7250,0
20230728,141500,670246960,7250,7250,7250,7250,0
20230728,141400,670246960,7250,7250,7250,7250,1
20230728,141300,670239710,7250,7250,7250,7250,1
20230728,141200,670232460,7250,7250,7250,7250,0
20230728,141100,670232460,7250,7250,7250,7250,0
20230728,141000,670232460,7250,7250,7250,7250,70
20230728,140900,669724960,7250,7250,7250,7250,50
20230728,140800,669362460,7250,7250,7250,7250,1
20230728,140700,669355210,7260,7240,7260,7240,27
20230728,140600,669159430,7240,7250,7250,7240,42
20230728,140500,668855340,7250,7260,7270,7250,29
20230728,140400,668644900,7270,7260,7270,7260,554
20230728,140300,664620320,7260,7260,7260,7260,0
20230728,140200,664620320,7260,7260,7260,7260,2
20230728,140100,664605800,7260,7260,7260,7260,4
20230728,140000,664576760,7260,7270,7270,7260,9
20230728,135900,664511340,7270,7270,7270,7270,0
20230728,135800,664511340,7270,7270,7270,7270,0
20230728,135700,664511340,7270,7270,7270,7270,16
20230728,135600,664395020,7240,7240,7240,7240,30
20230728,135500,664177820,7270,7270,7270,7270,0
20230728,135400,664177820,7270,7270,7270,7270,0
20230728,135300,664177820,7270,7270,7270,7270,1
20230728,135200,664170550,7240,7240,7240,7240,0
20230728,135100,664170550,7240,7240,7240,7240,75
20230728,135000,663627550,7240,7240,7240,7240,0
20230728,134900,663627550,7240,7240,7300,7240,996
20230728,134800,656380240,7240,7240,7240,7240,500
20230728,134700,652760240,7240,7250,7290,7240,1103
20230728,134600,644741440,7250,7250,7250,7250,115
20230728,134500,643907690,7280,7240,7280,7240,1005
20230728,134400,636615450,7240,7240,7240,7240,6
20230728,134300,636572010,7220,7220,7220,7220,9
20230728,134200,636507030,7240,7240,7240,7240,0
20230728,134100,636507030,7240,7240,7240,7240,15
20230728,134000,636398430,7240,7240,7240,7240,502
20230728,133900,632763950,7240,7240,7240,7240,0
20230728,133800,632763950,7240,7240,7240,7240,50
20230728,133700,632401950,7250,7250,7250,7250,0
20230728,133600,632401950,7250,7250,7250,7250,0
20230728,133500,632401950,7250,7250,7250,7250,10
20230728,133400,632329450,7240,7240,7240,7240,0
20230728,133300,632329450,7240,7240,7240,7240,0
20230728,133200,632329450,7240,7240,7240,7240,0
20230728,133100,632329450,7240,7240,7240,7240,200
20230728,133000,630881450,7240,7240,7240,7240,0
20230728,132900,630881450,7240,7240,7240,7240,12
20230728,132800,630794570,7250,7250,7250,7250,0
20230728,132700,630794570,7250,7250,7250,7250,0
20230728,132600,630794570,7250,7250,7250,7250,0
20230728,132500,630794570,7250,7250,7250,7250,0
20230728,132400,630794570,7250,7250,7250,7250,0
20230728,132300,630794570,7250,7250,7250,7250,0
20230728,132200,630794570,7250,7250,7250,7250,963
20230728,132100,623812820,7240,7240,7240,7240,108
20230728,132000,623030900,7240,7240,7240,7240,0
20230728,131900,623030900,7240,7240,7240,7240,39
20230728,131800,622748540,7250,7240,7250,7240,257
20230728,131700,620887660,7240,7220,7240,7220,702
20230728,131600,615817820,7210,7210,7210,7210,100
20230728,131500,615096820,7210,7220,7220,7210,1018
20230728,131400,607755480,7240,7240,7240,7240,10
20230728,131300,607683080,7240,7240,7240,7240,1
20230728,131200,607675840,7240,7240,7240,7240,307
20230728,131100,605453160,7240,7240,7240,7240,0
20230728,131000,605453160,7240,7240,7240,7220,23
20230728,130900,605287060,7240,7240,7240,7240,0
20230728,130800,605287060,7240,7240,7240,7240,0
20230728,130700,605287060,7240,7240,7240,7240,0
20230728,130600,605287060,7240,7240,7240,7240,0
20230728,130500,605287060,7240,7240,7240,7240,0
20230728,130400,605287060,7240,7240,7250,7220,6
20230728,130300,605243650,7220,7220,7220,7210,1065
20230728,130200,597563950,7210,7230,7230,7210,122
20230728,130100,596683300,7230,7240,7240,7230,430
20230728,130000,593570250,7240,7240,7240,7240,7
20230728,125900,593519570,7240,7230,7240,7230,39
20230728,125800,593237430,7240,7230,7240,7230,155
20230728,125700,592116730,7230,7220,7230,7220,446
20230728,125600,588896200,7230,7220,7230,7220,87
20230728,125500,588267610,7230,7230,7230,7230,91
20230728,125400,587609680,7240,7240,7240,7230,1055
20230728,125300,579971840,7230,7230,7230,7230,0
20230728,125200,579971840,7230,7230,7230,7230,0
20230728,125100,579971840,7230,7230,7230,7230,0
20230728,125000,579971840,7230,7230,7230,7230,104
20230728,124900,579219920,7230,7230,7230,7230,5
20230728,124800,579183770,7240,7250,7250,7240,146
20230728,124700,578125320,7220,7220,7220,7220,1
20230728,124600,578118100,7220,7230,7230,7220,163
20230728,124500,576941030,7230,7230,7230,7230,1
20230728,124400,576933800,7230,7230,7230,7230,50
20230728,124300,576572300,7240,7240,7240,7240,0
20230728,124200,576572300,7240,7260,7260,7240,91
20230728,124100,575911660,7260,7260,7260,7260,15
20230728,124000,575802760,7240,7240,7240,7240,0
20230728,123900,575802760,7240,7240,7240,7240,1000
20230728,123800,568562760,7250,7260,7260,7250,135
20230728,123700,567583860,7270,7270,7270,7270,55
20230728,123600,567184010,7270,7270,7270,7270,0
20230728,123500,567184010,7270,7270,7270,7270,782
20230728,123400,561498870,7290,7290,7290,7290,0
20230728,123300,561498870,7290,7290,7290,7290,11
20230728,123200,561418680,7270,7270,7270,7270,2
20230728,123100,561404140,7270,7270,7270,7270,11
20230728,123000,561324170,7260,7260,7260,7260,132
20230728,122900,560365850,7260,7260,7260,7260,0
20230728,122800,560365850,7260,7290,7300,7260,550
20230728,122700,556370870,7300,7300,7300,7300,245
20230728,122600,554582370,7300,7300,7300,7300,19
20230728,122500,554443670,7300,7300,7300,7300,0
20230728,122400,554443670,7300,7300,7300,7300,0
20230728,122300,554443670,7300,7280,7300,7280,590
20230728,122200,550137310,7290,7290,7290,7290,36
20230728,122100,549874870,7290,7310,7310,7290,33
20230728,122000,549634080,7310,7300,7310,7300,1058
20230728,121900,541900740,7320,7310,7330,7290,1110
20230728,121800,533784460,7310,7240,7330,7240,5537
20230728,121700,493426040,7240,7240,7240,7240,52
20230728,121600,493049560,7240,7240,7240,7240,0
20230728,121500,493049560,7240,7240,7240,7240,0
20230728,121400,493049560,7240,7240,7240,7240,0
20230728,121300,493049560,7240,7240,7240,7240,24
20230728,121200,492875800,7240,7250,7250,7240,619
20230728,121100,488388390,7240,7230,7240,7230,52
20230728,121000,488011920,7240,7240,7240,7240,301
20230728,120900,485832680,7240,7240,7240,7240,1
20230728,120800,485825440,7230,7230,7230,7230,0
20230728,120700,485825440,7230,7230,7230,7230,85
20230728,120600,485210890,7240,7230,7240,7200,6464
20230728,120500,438558780,7220,7210,7220,7210,419
20230728,120400,435536460,7220,7210,7220,7210,519
20230728,120300,431793990,7200,7200,7200,7200,0
20230728,120200,431793990,7200,7200,7200,7200,0
20230728,120100,431793990,7200,7200,7200,7200,0
20230728,120000,431793990,7200,7200,7200,7200,0
20230728,115900,431793990,7200,7200,7200,7200,15
20230728,115800,431685990,7200,7200,7200,7200,0
20230728,115700,431685990,7200,7200,7200,7200,550
20230728,115600,427725990,7210,7200,7210,7200,62
20230728,115500,427279360,7200,7200,7200,7200,20
20230728,115400,427135360,7210,7210,7210,7210,0
20230728,115300,427135360,7210,7210,7210,7210,3
20230728,115200,427113730,7210,7210,7210,7210,2
20230728,115100,427099310,7190,7190,7190,7190,0
20230728,115000,427099310,7190,7190,7190,7190,0
20230728,114900,427099310,7190,7190,7190,7190,0
20230728,114800,427099310,7190,7190,7190,7190,1
20230728,114700,427092120,7190,7190,7190,7190,0
20230728,114600,427092120,7190,7190,7190,7190,0
20230728,114500,427092120,7190,7190,7190,7190,0
20230728,114400,427092120,7190,7190,7190,7190,0
20230728,114300,427092120,7190,7190,7190,7190,1
20230728,114200,427084930,7180,7180,7180,7180,30
20230728,114100,426869530,7180,7210,7210,7180,586
20230728,114000,422660170,7210,7210,7210,7210,265
20230728,113900,420749520,7210,7210,7210,7190,1044
20230728,113800,413240520,7210,7190,7210,7190,40
20230728,113700,412952820,7220,7180,7220,7180,253
20230728,113600,411128580,7190,7190,7190,7190,910
20230728,113500,404585680,7190,7190,7190,7190,38
20230728,113400,404312460,7190,7210,7210,7190,329
20230728,113300,401946020,7220,7220,7220,7220,0
20230728,113200,401946020,7220,7220,7220,7220,0
20230728,113100,401946020,7220,7220,7220,7220,76
20230728,113000,401397300,7240,7240,7240,7240,137
20230728,112900,400405420,7250,7250,7250,7250,0
20230728,112800,400405420,7250,7250,7250,7250,0
20230728,112700,400405420,7250,7250,7250,7250,9
20230728,112600,400340170,7250,7250,7260,7250,244
20230728,112500,398571160,7250,7230,7250,7230,757
20230728,112400,393088090,7230,7230,7240,7230,15
20230728,112300,392979620,7220,7220,7220,7220,0
20230728,112200,392979620,7220,7230,7230,7220,559
20230728,112100,388943110,7230,7220,7230,7220,100
20230728,112000,388220750,7210,7200,7210,7200,18
20230728,111900,388091000,7210,7180,7210,7180,422
20230728,111800,385052840,7190,7180,7190,7180,659
20230728,111700,380318690,7180,7180,7180,7180,0
20230728,111600,380318690,7180,7170,7180,7170,600
20230728,111500,376010740,7150,7150,7150,7150,0
20230728,111400,376010740,7150,7150,7150,7150,20
20230728,111300,375867740,7150,7150,7150,7150,5
20230728,111200,375831990,7150,7150,7150,7150,0
20230728,111100,375831990,7150,7150,7150,7150,0
20230728,111000,375831990,7150,7130,7150,7130,503
20230728,110900,372244980,7140,7140,7140,7140,0
20230728,110800,372244980,7140,7160,7160,7140,11
20230728,110700,372166420,7160,7160,7160,7160,15
20230728,110600,372059020,7160,7160,7160,7160,911
20230728,110500,365536260,7160,7160,7160,7160,30
20230728,110400,365321460,7160,7160,7160,7160,204
20230728,110300,363860820,7160,7160,7160,7160,16
20230728,110200,363746260,7180,7180,7180,7180,0
20230728,110100,363746260,7180,7180,7180,7180,166
20230728,110000,362554380,7180,7180,7180,7180,78
20230728,105900,361994340,7190,7160,7190,7160,223
20230728,105800,360393510,7180,7160,7180,7160,2
20230728,105700,360379170,7180,7180,7180,7180,1
20230728,105600,360371990,7160,7170,7170,7160,2335
20230728,105500,343651930,7170,7170,7170,7170,129
20230728,105400,342727000,7170,7180,7180,7170,769
20230728,105300,337211270,7180,7190,7190,7180,209
20230728,105200,335708650,7180,7180,7180,7180,44
20230728,105100,335392730,7180,7180,7180,7180,13
20230728,105000,335299390,7180,7180,7180,7180,47
20230728,104900,334961930,7190,7180,7190,7180,32
20230728,104800,334732160,7170,7180,7180,7170,848
20230728,104700,328651770,7180,7180,7180,7180,2
20230728,104600,328637410,7180,7170,7180,7170,57
20230728,104500,328228650,7180,7180,7180,7180,15
20230728,104400,328120950,7180,7180,7180,7180,125
20230728,104300,327223450,7190,7190,7190,7190,300
20230728,104200,325066450,7200,7180,7200,7180,577
20230728,104100,320918090,7190,7190,7190,7190,272
20230728,104000,318962410,7180,7180,7180,7180,6
20230728,103900,318919330,7180,7180,7180,7180,44
20230728,103800,318603410,7180,7180,7180,7180,66
20230728,103700,318129530,7180,7170,7180,7170,1107
20230728,103600,310191350,7180,7180,7180,7180,100
20230728,103500,309473350,7170,7170,7170,7160,584
20230728,103400,305291070,7170,7170,7170,7160,371
20230728,103300,302634000,7170,7160,7170,7160,113
20230728,103200,301824790,7170,7170,7170,7170,1
20230728,103100,301817620,7190,7190,7190,7190,0
20230728,103000,301817620,7190,7190,7190,7190,1
20230728,102900,301810430,7190,7180,7190,7180,22
20230728,102800,301652400,7160,7160,7160,7160,0
20230728,102700,301652400,7160,7170,7170,7160,571
20230728,102600,297562330,7190,7180,7190,7180,109
20230728,102500,296779530,7190,7190,7190,7190,0
20230728,102400,296779530,7190,7150,7200,7140,2184
20230728,102300,281091370,7160,7130,7160,7130,1309
20230728,102200,271738650,7120,7120,7120,7120,1
20230728,102100,271731530,7110,7130,7130,7110,41
20230728,102000,271440000,7110,7110,7110,7110,0
20230728,101900,271440000,7110,7110,7110,7110,0
20230728,101800,271440000,7110,7110,7110,7110,0
20230728,101700,271440000,7110,7110,7110,7110,0
20230728,101600,271440000,7110,7110,7110,7110,1000
20230728,101500,264330000,7140,7150,7150,7140,99
20230728,101400,263622450,7150,7150,7150,7110,206
20230728,101300,262153550,7150,7140,7150,7140,561
20230728,101200,258142900,7150,7110,7150,7110,62
20230728,101100,257701080,7140,7110,7140,7110,1689
20230728,101000,245666070,7110,7110,7110,7110,14
20230728,100900,245566530,7110,7110,7110,7110,0
20230728,100800,245566530,7110,7110,7110,7110,237
20230728,100700,243881460,7110,7100,7110,7100,604
20230728,100600,239593010,7100,7100,7100,7100,321
20230728,100500,237313910,7090,7070,7100,7070,736
20230728,100400,232105590,7070,7050,7070,7050,886
20230728,100300,225854730,7030,7030,7030,7030,4
20230728,100200,225826610,7030,7030,7030,7030,91
20230728,100100,225186880,7040,7040,7040,7040,8
20230728,100000,225130560,7040,7040,7040,7040,4
20230728,095900,225102400,7040,7040,7040,7040,69
20230728,095800,224616640,7050,7050,7050,7050,0
20230728,095700,224616640,7050,7050,7050,7050,0
20230728,095600,224616640,7050,7050,7050,7050,0
20230728,095500,224616640,7050,7050,7050,7050,0
20230728,095400,224616640,7050,7050,7050,7050,458
20230728,095300,221387740,7050,7050,7050,7050,1367
20230728,095200,211750390,7050,7060,7060,7050,557
20230728,095100,207822220,7070,7080,7080,7070,5
20230728,095000,207786860,7080,7080,7080,7080,1
20230728,094900,207779780,7080,7080,7080,7080,109
20230728,094800,207008060,7100,7100,7100,7100,20
20230728,094700,206866060,7100,7080,7100,7080,129
20230728,094600,205952310,7100,7080,7100,7080,130
20230728,094500,205031770,7090,7090,7090,7090,125
20230728,094400,204145520,7100,7100,7100,7100,0
20230728,094300,204145520,7100,7120,7120,7100,184
20230728,094200,202835540,7120,7110,7120,7110,172
20230728,094100,201611700,7120,7110,7120,7110,42
20230728,094000,201312680,7110,7110,7110,7110,0
20230728,093900,201312680,7110,7090,7110,7090,943
20230728,093800,194621660,7070,7070,7070,7070,280
20230728,093700,192642060,7090,7090,7090,7090,20
20230728,093600,192500260,7100,7100,7100,7100,2
20230728,093500,192486060,7090,7100,7100,7090,747
20230728,093400,187189360,7100,7090,7100,7090,98
20230728,093300,186494530,7090,7110,7110,7090,1706
20230728,093200,174398570,7110,7120,7120,7110,13
20230728,093100,174306100,7110,7100,7110,7090,655
20230728,093000,169657320,7100,7100,7100,7100,1
20230728,092900,169650220,7070,7070,7070,7070,50
20230728,092800,169296720,7070,7070,7070,7070,239
20230728,092700,167606990,7070,7070,7070,7070,40
20230728,092600,167324190,7070,7070,7070,7070,0
20230728,092500,167324190,7070,7090,7100,7070,576
20230728,092400,163241670,7090,7090,7090,7090,29
20230728,092300,163036060,7110,7110,7110,7110,2
20230728,092200,163021840,7120,7120,7120,7120,0
20230728,092100,163021840,7120,7120,7120,7110,166
20230728,092000,161840020,7120,7120,7130,7120,50
20230728,091900,161484000,7090,7090,7090,7090,59
20230728,091800,161065690,7090,7100,7100,7090,151
20230728,091700,159994700,7100,7090,7100,7090,1019
20230728,091600,152768940,7130,7130,7130,7130,15
20230728,091500,152661990,7130,7130,7130,7130,6
20230728,091400,152619210,7150,7150,7150,7150,0
20230728,091300,152619210,7150,7140,7150,7090,179
20230728,091200,151339490,7080,7150,7150,7070,586
20230728,091100,147164600,7160,7130,7160,7100,474
20230728,091000,143792090,7160,7130,7170,7100,2459
20230728,090900,126235200,7130,7130,7150,7100,1277
20230728,090800,117119370,7140,7050,7140,7050,1207
20230728,090700,108552270,7040,7050,7120,7040,2996
20230728,090600,87325320,7050,7050,7070,7050,1142
20230728,090500,79273370,7050,6980,7050,6980,2860
20230728,090400,59125930,6970,6930,6980,6930,962
20230728,090300,52437760,6930,6930,6930,6930,430
20230728,090200,49457860,6930,6900,6930,6900,2651
20230728,090100,31092730,6930,6920,6930,6920,100
20230728,090000,30400230,6930,6930,6930,6920,2293