stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,204600,1348907663,860,860,860,860,46574
20230728,204500,1348907663,860,860,860,860,0
20230728,204400,1348907663,860,860,860,860,0
20230728,204300,1348907663,860,860,860,860,0
20230728,204200,1348907663,860,860,860,860,0
20230728,204100,1348907663,860,860,860,860,0
20230728,204000,1348907663,860,860,860,860,0
20230728,203900,1348907663,860,860,860,860,0
20230728,203800,1348907663,860,860,860,860,0
20230728,203700,1348907663,860,860,860,860,0
20230728,203600,1348907663,860,860,860,860,0
20230728,203500,1348907663,860,860,860,860,0
20230728,203400,1348907663,860,860,860,860,0
20230728,203300,1348907663,860,860,860,860,0
20230728,203200,1348907663,860,860,860,860,0
20230728,203100,1348907663,860,860,860,860,0
20230728,203000,1348907663,860,860,860,860,0
20230728,202900,1348907663,860,860,860,860,0
20230728,202800,1348907663,860,860,860,860,0
20230728,202700,1348907663,860,860,860,860,0
20230728,202600,1348907663,860,860,860,860,0
20230728,202500,1348907663,860,860,860,860,0
20230728,202400,1348907663,860,860,860,860,0
20230728,202300,1348907663,860,860,860,860,0
20230728,202200,1348907663,860,860,860,860,0
20230728,202100,1348907663,860,860,860,860,0
20230728,202000,1348907663,860,860,860,860,0
20230728,201900,1348907663,860,860,860,860,0
20230728,201800,1348907663,860,860,860,860,0
20230728,201700,1348907663,860,860,860,860,0
20230728,201600,1348907663,860,860,860,860,46574
20230728,201500,1348907663,860,860,860,860,0
20230728,201400,1348907663,860,860,860,860,0
20230728,201300,1348907663,860,860,860,860,0
20230728,201200,1348907663,860,860,860,860,0
20230728,201100,1348907663,860,860,860,860,0
20230728,201000,1348907663,860,860,860,860,0
20230728,200900,1348907663,860,860,860,860,0
20230728,200800,1348907663,860,860,860,860,0
20230728,200700,1348907663,860,860,860,860,0
20230728,200600,1348907663,860,860,860,860,0
20230728,200500,1348907663,860,860,860,860,0
20230728,200400,1348907663,860,860,860,860,0
20230728,200300,1348907663,860,860,860,860,0
20230728,200200,1348907663,860,860,860,860,0
20230728,200100,1348907663,860,860,860,860,0
20230728,200000,1348907663,860,860,860,860,0
20230728,195900,1348907663,860,860,860,860,0
20230728,195800,1348907663,860,860,860,860,0
20230728,195700,1348907663,860,860,860,860,0
20230728,195600,1348907663,860,860,860,860,0
20230728,195500,1348907663,860,860,860,860,0
20230728,195400,1348907663,860,860,860,860,0
20230728,195300,1348907663,860,860,860,860,0
20230728,195200,1348907663,860,860,860,860,0
20230728,195100,1348907663,860,860,860,860,0
20230728,195000,1348907663,860,860,860,860,0
20230728,194900,1348907663,860,860,860,860,0
20230728,194800,1348907663,860,860,860,860,0
20230728,194700,1348907663,860,860,860,860,0
20230728,194600,1348907663,860,860,860,860,46574
20230728,194500,1348907663,860,860,860,860,0
20230728,194400,1348907663,860,860,860,860,0
20230728,194300,1348907663,860,860,860,860,0
20230728,194200,1348907663,860,860,860,860,0
20230728,194100,1348907663,860,860,860,860,0
20230728,194000,1348907663,860,860,860,860,0
20230728,193900,1348907663,860,860,860,860,0
20230728,193800,1348907663,860,860,860,860,0
20230728,193700,1348907663,860,860,860,860,0
20230728,193600,1348907663,860,860,860,860,0
20230728,193500,1348907663,860,860,860,860,0
20230728,193400,1348907663,860,860,860,860,0
20230728,193300,1348907663,860,860,860,860,0
20230728,193200,1348907663,860,860,860,860,0
20230728,193100,1348907663,860,860,860,860,0
20230728,193000,1348907663,860,860,860,860,0
20230728,192900,1348907663,860,860,860,860,0
20230728,192800,1348907663,860,860,860,860,0
20230728,192700,1348907663,860,860,860,860,0
20230728,192600,1348907663,860,860,860,860,0
20230728,192500,1348907663,860,860,860,860,0
20230728,192400,1348907663,860,860,860,860,0
20230728,192300,1348907663,860,860,860,860,0
20230728,192200,1348907663,860,860,860,860,0
20230728,192100,1348907663,860,860,860,860,0
20230728,192000,1348907663,860,860,860,860,0
20230728,191900,1348907663,860,860,860,860,0
20230728,191800,1348907663,860,860,860,860,0
20230728,191700,1348907663,860,860,860,860,0
20230728,191600,1348907663,860,860,860,860,46574
20230728,191500,1348907663,860,860,860,860,0
20230728,191400,1348907663,860,860,860,860,0
20230728,191300,1348907663,860,860,860,860,0
20230728,191200,1348907663,860,860,860,860,0
20230728,191100,1348907663,860,860,860,860,0
20230728,191000,1348907663,860,860,860,860,0
20230728,190900,1348907663,860,860,860,860,0
20230728,190800,1348907663,860,860,860,860,0
20230728,190700,1348907663,860,860,860,860,0
20230728,190600,1348907663,860,860,860,860,0
20230728,190500,1348907663,860,860,860,860,0
20230728,190400,1348907663,860,860,860,860,0
20230728,190300,1348907663,860,860,860,860,0
20230728,190200,1348907663,860,860,860,860,0
20230728,190100,1348907663,860,860,860,860,0
20230728,190000,1348907663,860,860,860,860,0
20230728,185900,1348907663,860,860,860,860,0
20230728,185800,1348907663,860,860,860,860,0
20230728,185700,1348907663,860,860,860,860,0
20230728,185600,1348907663,860,860,860,860,0
20230728,185500,1348907663,860,860,860,860,0
20230728,185400,1348907663,860,860,860,860,0
20230728,185300,1348907663,860,860,860,860,0
20230728,185200,1348907663,860,860,860,860,0
20230728,185100,1348907663,860,860,860,860,0
20230728,185000,1348907663,860,860,860,860,0
20230728,184900,1348907663,860,860,860,860,0
20230728,184800,1348907663,860,860,860,860,0
20230728,184700,1348907663,860,860,860,860,0
20230728,184600,1348907663,860,860,860,860,46574
20230728,184500,1348907663,860,860,860,860,0
20230728,184400,1348907663,860,860,860,860,0
20230728,184300,1348907663,860,860,860,860,0
20230728,184200,1348907663,860,860,860,860,0
20230728,184100,1348907663,860,860,860,860,0
20230728,184000,1348907663,860,860,860,860,0
20230728,183900,1348907663,860,860,860,860,0
20230728,183800,1348907663,860,860,860,860,0
20230728,183700,1348907663,860,860,860,860,0
20230728,183600,1348907663,860,860,860,860,0
20230728,183500,1348907663,860,860,860,860,0
20230728,183400,1348907663,860,860,860,860,0
20230728,183300,1348907663,860,860,860,860,0
20230728,183200,1348907663,860,860,860,860,0
20230728,183100,1348907663,860,860,860,860,0
20230728,183000,1348907663,860,860,860,860,0
20230728,182900,1348907663,860,860,860,860,0
20230728,182800,1348907663,860,860,860,860,0
20230728,182700,1348907663,860,860,860,860,0
20230728,182600,1348907663,860,860,860,860,0
20230728,182500,1348907663,860,860,860,860,0
20230728,182400,1348907663,860,860,860,860,0
20230728,182300,1348907663,860,860,860,860,0
20230728,182200,1348907663,860,860,860,860,0
20230728,182100,1348907663,860,860,860,860,0
20230728,182000,1348907663,860,860,860,860,0
20230728,181900,1348907663,860,860,860,860,0
20230728,181800,1348907663,860,860,860,860,0
20230728,181700,1348907663,860,860,860,860,0
20230728,181600,1348907663,860,860,860,860,46574
20230728,181500,1348907663,860,860,860,860,0
20230728,181400,1348907663,860,860,860,860,0
20230728,181300,1348907663,860,860,860,860,0
20230728,181200,1348907663,860,860,860,860,0
20230728,181100,1348907663,860,860,860,860,0
20230728,181000,1348907663,860,860,860,860,0
20230728,180900,1348907663,860,860,860,860,0
20230728,180800,1348907663,860,860,860,860,0
20230728,180700,1348907663,860,860,860,860,0
20230728,180600,1348907663,860,860,860,860,0
20230728,180500,1348907663,860,860,860,860,0
20230728,180400,1348907663,860,860,860,860,0
20230728,180300,1348907663,860,860,860,860,0
20230728,180200,1348907663,860,860,860,860,0
20230728,180100,1348907663,860,860,860,860,0
20230728,180000,1348907663,860,860,860,860,0
20230728,175900,1348907663,860,860,860,860,0
20230728,175800,1348907663,860,860,860,860,0
20230728,175700,1348907663,860,860,860,860,0
20230728,175600,1348907663,860,860,860,860,0
20230728,175500,1348907663,860,860,860,860,0
20230728,175400,1348907663,860,860,860,860,0
20230728,175300,1348907663,860,860,860,860,0
20230728,175200,1348907663,860,860,860,860,0
20230728,175100,1348907663,860,860,860,860,0
20230728,175000,1348907663,860,860,860,860,0
20230728,174900,1348907663,860,860,860,860,0
20230728,174800,1348907663,860,860,860,860,0
20230728,174700,1348907663,860,860,860,860,0
20230728,174600,1348907663,860,860,860,860,46574
20230728,174500,1348907663,860,860,860,860,0
20230728,174400,1348907663,860,860,860,860,0
20230728,174300,1348907663,860,860,860,860,0
20230728,174200,1348907663,860,860,860,860,0
20230728,174100,1348907663,860,860,860,860,0
20230728,174000,1348907663,860,860,860,860,0
20230728,173900,1348907663,860,860,860,860,0
20230728,173800,1348907663,860,860,860,860,0
20230728,173700,1348907663,860,860,860,860,0
20230728,173600,1348907663,860,860,860,860,0
20230728,173500,1348907663,860,860,860,860,0
20230728,173400,1348907663,860,860,860,860,0
20230728,173300,1348907663,860,860,860,860,0
20230728,173200,1348907663,860,860,860,860,0
20230728,173100,1348907663,860,860,860,860,0
20230728,173000,1348907663,860,860,860,860,0
20230728,172900,1348907663,860,860,860,860,0
20230728,172800,1348907663,860,860,860,860,0
20230728,172700,1348907663,860,860,860,860,0
20230728,172600,1348907663,860,860,860,860,0
20230728,172500,1348907663,860,860,860,860,0
20230728,172400,1348907663,860,860,860,860,0
20230728,172300,1348907663,860,860,860,860,0
20230728,172200,1348907663,860,860,860,860,0
20230728,172100,1348907663,860,860,860,860,0
20230728,172000,1348907663,860,860,860,860,0
20230728,171900,1348907663,860,860,860,860,0
20230728,171800,1348907663,860,860,860,860,0
20230728,171700,1348907663,860,860,860,860,0
20230728,171600,1348907663,860,860,860,860,46574
20230728,171500,1348907663,860,860,860,860,0
20230728,171400,1348907663,860,860,860,860,0
20230728,171300,1348907663,860,860,860,860,0
20230728,171200,1348907663,860,860,860,860,0
20230728,171100,1348907663,860,860,860,860,0
20230728,171000,1348907663,860,860,860,860,0
20230728,170900,1348907663,860,860,860,860,0
20230728,170800,1348907663,860,860,860,860,0
20230728,170700,1348907663,860,860,860,860,0
20230728,170600,1348907663,860,860,860,860,0
20230728,170500,1348907663,860,860,860,860,0
20230728,170400,1348907663,860,860,860,860,0
20230728,170300,1348907663,860,860,860,860,0
20230728,170200,1348907663,860,860,860,860,0
20230728,170100,1348907663,860,860,860,860,0
20230728,170000,1348907663,860,860,860,860,0
20230728,165900,1348907663,860,860,860,860,0
20230728,165800,1348907663,860,860,860,860,0
20230728,165700,1348907663,860,860,860,860,0
20230728,165600,1348907663,860,860,860,860,0
20230728,165500,1348907663,860,860,860,860,0
20230728,165400,1348907663,860,860,860,860,0
20230728,165300,1348907663,860,860,860,860,0
20230728,165200,1348907663,860,860,860,860,0
20230728,165100,1348907663,860,860,860,860,0
20230728,165000,1348907663,860,860,860,860,0
20230728,164900,1348907663,860,860,860,860,0
20230728,164800,1348907663,860,860,860,860,0
20230728,164700,1348907663,860,860,860,860,0
20230728,164600,1348907663,860,860,860,860,46574
20230728,164500,1348907663,860,860,860,860,0
20230728,164400,1348907663,860,860,860,860,0
20230728,164300,1348907663,860,860,860,860,0
20230728,164200,1348907663,860,860,860,860,0
20230728,164100,1348907663,860,860,860,860,0
20230728,164000,1348907663,860,860,860,860,0
20230728,163900,1348907663,860,860,860,860,0
20230728,163800,1348907663,860,860,860,860,0
20230728,163700,1348907663,860,860,860,860,0
20230728,163600,1348907663,860,860,860,860,0
20230728,163500,1348907663,860,860,860,860,0
20230728,163400,1348907663,860,860,860,860,0
20230728,163300,1348907663,860,860,860,860,0
20230728,163200,1348907663,860,860,860,860,0
20230728,163100,1348907663,860,860,860,860,0
20230728,163000,1348907663,860,860,860,860,0
20230728,162900,1348907663,860,860,860,860,0
20230728,162800,1348907663,860,860,860,860,0
20230728,162700,1348907663,860,860,860,860,0
20230728,162600,1348907663,860,860,860,860,0
20230728,162500,1348907663,860,860,860,860,0
20230728,162400,1348907663,860,860,860,860,0
20230728,162300,1348907663,860,860,860,860,0
20230728,162200,1348907663,860,860,860,860,0
20230728,162100,1348907663,860,860,860,860,0
20230728,162000,1348907663,860,860,860,860,0
20230728,161900,1348907663,860,860,860,860,0
20230728,161800,1348907663,860,860,860,860,0
20230728,161700,1348907663,860,860,860,860,0
20230728,161600,1348907663,860,860,860,860,46574
20230728,161500,1348907663,860,860,860,860,0
20230728,161400,1348907663,860,860,860,860,0
20230728,161300,1348907663,860,860,860,860,0
20230728,161200,1348907663,860,860,860,860,0
20230728,161100,1348907663,860,860,860,860,0
20230728,161000,1348907663,860,860,860,860,0
20230728,160900,1348907663,860,860,860,860,0
20230728,160800,1348907663,860,860,860,860,0
20230728,160700,1348907663,860,860,860,860,0
20230728,160600,1348907663,860,860,860,860,0
20230728,160500,1348907663,860,860,860,860,0
20230728,160400,1348907663,860,860,860,860,0
20230728,160300,1348907663,860,860,860,860,0
20230728,160200,1348907663,860,860,860,860,0
20230728,160100,1348907663,860,860,860,860,0
20230728,160000,1348907663,860,860,860,860,0
20230728,155900,1348907663,860,860,860,860,0
20230728,155800,1348907663,860,860,860,860,0
20230728,155700,1348907663,860,860,860,860,0
20230728,155600,1348907663,860,860,860,860,0
20230728,155500,1348907663,860,860,860,860,0
20230728,155400,1348907663,860,860,860,860,0
20230728,155300,1348907663,860,860,860,860,0
20230728,155200,1348907663,860,860,860,860,0
20230728,155100,1348907663,860,860,860,860,0
20230728,155000,1348907663,860,860,860,860,0
20230728,154900,1348907663,860,860,860,860,0
20230728,154800,1348907663,860,860,860,860,0
20230728,154700,1348907663,860,860,860,860,0
20230728,154600,1348907663,860,860,860,860,46574
20230728,154500,1348907663,860,860,860,860,0
20230728,154400,1348907663,860,860,860,860,0
20230728,154300,1348907663,860,860,860,860,0
20230728,154200,1348907663,860,860,860,860,0
20230728,154100,1348907663,860,860,860,860,0
20230728,154000,1348907663,860,860,860,860,0
20230728,153900,1348907663,860,860,860,860,0
20230728,153800,1348907663,860,860,860,860,0
20230728,153700,1348907663,860,860,860,860,0
20230728,153600,1348907663,860,860,860,860,0
20230728,153500,1348907663,860,860,860,860,0
20230728,153400,1348907663,860,860,860,860,0
20230728,153300,1348907663,860,860,860,860,0
20230728,153200,1348907663,860,860,860,860,0
20230728,153100,1348907663,860,860,860,860,0
20230728,153000,1348907663,860,860,860,860,46574
20230728,152900,1308854023,864,864,864,864,0
20230728,152800,1308854023,864,864,864,864,0
20230728,152700,1308854023,864,864,864,864,0
20230728,152600,1308854023,864,864,864,864,0
20230728,152500,1308854023,864,864,864,864,0
20230728,152400,1308854023,864,864,864,864,0
20230728,152300,1308854023,864,864,864,864,0
20230728,152200,1308854023,864,864,864,864,0
20230728,152100,1308854023,864,864,864,864,0
20230728,152000,1308854023,864,864,864,864,0
20230728,151900,1308854023,864,866,866,864,7905
20230728,151800,1302016447,865,866,866,865,7691
20230728,151700,1295361413,866,869,869,866,4538
20230728,151600,1291424868,869,869,870,867,8650
20230728,151500,1283918556,870,869,870,869,4736
20230728,151400,1279799948,869,868,870,868,17632
20230728,151300,1264470539,868,870,870,868,11634
20230728,151200,1254365884,870,871,871,868,6611
20230728,151100,1248618597,870,869,871,869,9843
20230728,151000,1240056689,869,867,869,867,25560
20230728,150900,1217866408,868,867,868,866,18984
20230728,150800,1201407615,866,865,867,865,7079
20230728,150700,1195277976,865,864,866,864,9034
20230728,150600,1187466326,863,862,864,862,14549
20230728,150500,1174906555,863,859,863,858,16168
20230728,150400,1160990365,859,860,860,859,2144
20230728,150300,1159148667,860,860,860,859,414
20230728,150200,1158792635,860,859,860,859,1602
20230728,150100,1157414918,859,860,860,859,501
20230728,150000,1156984059,860,859,860,859,1601
20230728,145900,1155607200,859,858,859,858,2800
20230728,145800,1153204400,859,858,859,858,6634
20230728,145700,1147508607,857,858,858,857,102
20230728,145600,1147421191,858,858,858,858,2003
20230728,145500,1145702617,857,858,858,857,1445
20230728,145400,1144464151,858,859,859,857,2672
20230728,145300,1142174135,859,856,859,856,914
20230728,145200,1141391635,856,857,857,856,56
20230728,145100,1141343698,856,856,859,855,671
20230728,145000,1140769819,855,857,857,855,2026
20230728,144900,1139037146,859,856,859,856,750
20230728,144800,1138394432,859,858,859,858,62
20230728,144700,1138341189,858,858,858,858,101
20230728,144600,1138254531,858,858,858,855,5735
20230728,144500,1133344934,859,859,859,858,22
20230728,144400,1133326056,858,858,858,858,63
20230728,144300,1133272002,858,858,858,858,1
20230728,144200,1133271144,857,859,859,857,1121
20230728,144100,1132310427,857,859,860,857,9182
20230728,144000,1124428846,859,859,859,859,174
20230728,143900,1124279380,859,859,859,858,730
20230728,143800,1123652410,859,861,861,859,585
20230728,143700,1123149439,861,860,862,860,1089
20230728,143600,1122211875,860,860,860,860,2000
20230728,143500,1120491875,860,860,860,860,0
20230728,143400,1120491875,860,862,863,860,473
20230728,143300,1120084635,863,863,863,859,505
20230728,143200,1119649502,863,861,863,861,3048
20230728,143100,1117022804,862,862,862,862,22
20230728,143000,1117003840,862,862,862,861,766
20230728,142900,1116343568,859,860,862,859,1814
20230728,142800,1114783325,860,860,860,860,230
20230728,142700,1114585525,860,860,860,860,64
20230728,142600,1114530485,860,860,860,860,301
20230728,142500,1114271625,857,858,860,857,1270
20230728,142400,1113180841,859,858,859,857,2596
20230728,142300,1110954266,859,858,859,858,11
20230728,142200,1110944818,859,859,859,859,0
20230728,142100,1110944818,859,859,859,858,166
20230728,142000,1110802225,859,858,859,858,4526
20230728,141900,1106916917,858,858,858,858,1262
20230728,141800,1105834121,858,858,858,857,56
20230728,141700,1105786127,857,858,858,857,694
20230728,141600,1105191345,858,858,858,858,0
20230728,141500,1105191345,858,858,858,856,842
20230728,141400,1104469864,857,858,858,857,1546
20230728,141300,1103144561,859,858,859,858,345
20230728,141200,1102848415,858,860,860,858,1064
20230728,141100,1101935129,859,860,860,859,151
20230728,141000,1101805419,859,859,859,859,101
20230728,140900,1101718660,859,860,860,859,1001
20230728,140800,1100858800,860,861,861,860,549
20230728,140700,1100386388,861,860,861,860,236
20230728,140600,1100183427,860,861,861,860,606
20230728,140500,1099661671,861,861,861,861,2
20230728,140400,1099659949,858,858,861,858,367
20230728,140300,1099345057,858,860,861,858,1309
20230728,140200,1098221912,859,860,860,859,2349
20230728,140100,1096204103,860,860,860,860,2
20230728,140000,1096202383,861,861,861,861,0
20230728,135900,1096202383,861,858,861,858,2
20230728,135800,1096200664,858,861,861,858,292
20230728,135700,1095950098,856,861,861,856,1690
20230728,135600,1094498028,861,861,862,860,6342
20230728,135500,1089037677,860,859,860,859,4029
20230728,135400,1085573916,858,858,858,858,1650
20230728,135300,1084158216,859,859,859,859,552
20230728,135200,1083684048,859,858,859,858,15292
20230728,135100,1070563511,858,858,858,858,0
20230728,135000,1070563511,858,857,858,857,572
20230728,134900,1070072835,855,855,855,855,2000
20230728,134800,1068362835,856,856,856,856,1601
20230728,134700,1066992379,857,857,857,857,1495
20230728,134600,1065711164,857,857,857,857,784
20230728,134500,1065039276,857,856,857,856,11766
20230728,134400,1054967579,857,857,857,856,4878
20230728,134300,1050791389,858,858,858,858,1913
20230728,134200,1049150035,858,858,858,858,1
20230728,134100,1049149177,857,857,857,857,510
20230728,134000,1048712107,857,858,858,857,6576
20230728,133900,1043075975,857,857,857,857,2
20230728,133800,1043074261,857,857,857,857,3999
20230728,133700,1039647118,857,857,857,857,1
20230728,133600,1039646261,856,858,858,856,1001
20230728,133500,1038789390,858,858,858,858,1
20230728,133400,1038788532,855,855,856,855,10730
20230728,133300,1029607652,856,856,856,856,0
20230728,133200,1029607652,856,856,856,856,203
20230728,133100,1029433884,856,856,856,855,2934
20230728,133000,1026925155,857,857,857,857,226
20230728,132900,1026731473,858,858,858,858,2406
20230728,132800,1024667125,859,859,859,859,0
20230728,132700,1024667125,859,859,859,859,34
20230728,132600,1024637919,858,859,859,858,365
20230728,132500,1024324739,859,858,860,858,4074
20230728,132400,1020822429,859,857,860,857,4626
20230728,132300,1016853154,857,857,857,857,2404
20230728,132200,1014792926,857,856,857,856,2000
20230728,132100,1013078927,857,854,857,854,9869
20230728,132000,1004639736,854,856,856,854,601
20230728,131900,1004126480,854,854,854,854,426
20230728,131800,1003762676,856,856,856,856,0
20230728,131700,1003762676,856,856,856,856,0
20230728,131600,1003762676,856,853,856,853,952
20230728,131500,1002950611,853,855,855,853,121
20230728,131400,1002847386,856,856,856,856,40
20230728,131300,1002813146,857,857,857,857,6
20230728,131200,1002808004,853,855,855,853,5666
20230728,131100,997967780,857,857,857,857,0
20230728,131000,997967780,857,857,857,857,1111
20230728,130900,997015653,857,857,857,855,3489
20230728,130800,994031489,857,856,857,856,1333
20230728,130700,992889929,857,857,857,857,1000
20230728,130600,992032929,855,855,855,855,827
20230728,130500,991325844,855,855,857,855,7776
20230728,130400,984677362,856,856,856,856,1922
20230728,130300,983032130,856,856,856,856,93
20230728,130200,982952522,857,857,857,856,1790
20230728,130100,981419986,857,857,857,857,310
20230728,130000,981154316,857,857,857,857,760
20230728,125900,980502996,857,857,857,857,160
20230728,125800,980365876,857,856,857,856,18
20230728,125700,980350459,857,857,857,857,1
20230728,125600,980349602,856,856,857,856,894
20230728,125500,979583864,855,855,855,855,3
20230728,125400,979581299,857,857,857,856,178
20230728,125300,979428929,856,856,857,856,162
20230728,125200,979290256,854,854,854,854,75
20230728,125100,979226206,854,854,854,854,1602
20230728,125000,977858098,853,853,853,853,771
20230728,124900,977200435,854,854,854,853,1215
20230728,124800,976164002,855,854,856,853,3002
20230728,124700,973602286,854,854,854,854,600
20230728,124600,973089886,854,855,855,854,1000
20230728,124500,972235686,854,854,854,854,986
20230728,124400,971393642,854,855,855,854,1026
20230728,124300,970517429,855,857,857,855,601
20230728,124200,970002392,858,858,858,858,70
20230728,124100,969942332,858,858,858,858,11
20230728,124000,969932894,858,857,858,857,2618
20230728,123900,967687048,857,857,857,856,930
20230728,123800,966890536,857,857,857,857,2136
20230728,123700,965059984,857,857,857,857,64
20230728,123600,965005136,857,857,857,856,407
20230728,123500,964656367,857,857,857,857,352
20230728,123400,964354703,857,856,857,856,5235
20230728,123300,959873442,852,855,855,852,1169
20230728,123200,958877171,856,855,856,855,20
20230728,123100,958860070,856,855,856,855,264
20230728,123000,958634105,855,854,855,854,11
20230728,122900,958624710,853,853,853,853,0
20230728,122800,958624710,853,853,853,853,60
20230728,122700,958573530,853,856,856,852,975
20230728,122600,957739304,856,855,856,855,1019
20230728,122500,956867341,852,853,855,852,3701
20230728,122400,953714076,854,852,855,852,2104
20230728,122300,951921449,853,853,853,853,429
20230728,122200,951555512,853,853,853,853,30
20230728,122100,951529922,854,850,855,850,56
20230728,122000,951482117,850,856,856,849,2763
20230728,121900,949131117,854,854,854,854,1000
20230728,121800,948277117,854,856,856,854,2187
20230728,121700,946407285,857,857,857,855,1252
20230728,121600,945335976,856,855,856,855,2907
20230728,121500,942850387,855,855,855,855,100
20230728,121400,942764887,855,855,855,855,406
20230728,121300,942417757,855,854,855,854,1683
20230728,121200,940978793,855,854,855,854,1502
20230728,121100,939696084,854,854,854,854,500
20230728,121000,939269084,855,854,855,854,370
20230728,120900,938952736,854,854,854,854,4271
20230728,120800,935305302,855,855,855,855,476
20230728,120700,934898322,854,853,854,853,1009
20230728,120600,934036638,853,853,854,853,1029
20230728,120500,933158209,854,853,854,853,1431
20230728,120400,931936566,853,854,854,853,40
20230728,120300,931902436,854,854,854,854,0
20230728,120200,931902436,854,854,854,854,10
20230728,120100,931893896,854,854,854,854,305
20230728,120000,931633426,854,849,854,849,3028
20230728,115900,929058491,849,850,850,849,429
20230728,115800,928693861,850,850,850,847,1749
20230728,115700,927210969,850,850,850,850,0
20230728,115600,927210969,850,850,850,850,238
20230728,115500,927008669,850,850,850,850,762
20230728,115400,926360969,850,850,850,850,100
20230728,115300,926275969,850,852,852,850,7886
20230728,115200,919568882,854,851,855,851,412
20230728,115100,919217903,851,850,851,849,4869
20230728,115000,915076573,851,851,851,851,17
20230728,114900,915062106,851,851,851,851,1001
20230728,114800,914210255,850,851,851,850,259
20230728,114700,913989848,852,852,852,850,100
20230728,114600,913904767,852,854,855,852,61
20230728,114500,913852788,852,850,852,850,2019
20230728,114400,912133369,849,850,851,849,3759
20230728,114300,908940428,850,852,852,850,8891
20230728,114200,901377916,852,852,852,852,98
20230728,114100,901294420,853,853,853,853,652
20230728,114000,900738264,853,855,855,853,831
20230728,113900,900028437,855,855,855,855,0
20230728,113800,900028437,855,854,855,854,503
20230728,113700,899598872,854,854,854,854,0
20230728,113600,899598872,854,855,855,854,21
20230728,113500,899580928,855,853,855,851,5197
20230728,113400,895146648,853,851,853,851,1101
20230728,113300,894207695,851,851,851,851,382
20230728,113200,893882613,851,853,853,851,653
20230728,113100,893325884,854,854,854,854,0
20230728,113000,893325884,854,854,854,854,0
20230728,112900,893325884,854,854,854,854,8
20230728,112800,893319052,854,852,854,851,531
20230728,112700,892866868,852,852,852,852,600
20230728,112600,892355668,852,852,852,852,400
20230728,112500,892014868,852,854,854,852,1737
20230728,112400,890533391,854,852,854,852,4
20230728,112300,890529981,851,854,854,851,2091
20230728,112200,888750267,854,854,854,854,4788
20230728,112100,884661315,857,857,857,857,10
20230728,112000,884652745,857,854,857,854,4367
20230728,111900,880921809,854,855,855,854,2902
20230728,111800,878443036,855,853,855,853,484
20230728,111700,878030093,855,855,855,855,353
20230728,111600,877728278,855,854,855,854,435
20230728,111500,877356612,855,854,855,853,14
20230728,111400,877344664,853,852,853,852,1033
20230728,111300,876463648,852,852,852,852,462
20230728,111200,876070024,852,851,852,851,4061
20230728,111100,872613756,851,851,851,851,420
20230728,111000,872256336,851,847,851,847,5690
20230728,110900,867418870,845,849,849,845,7552
20230728,110800,861016794,850,850,850,849,887
20230728,110700,860263620,850,851,851,850,205
20230728,110600,860089365,853,851,853,851,101
20230728,110500,860003412,853,853,853,853,11
20230728,110400,859994029,853,852,853,852,19
20230728,110300,859977840,854,853,854,853,882
20230728,110200,859224619,854,854,854,851,97
20230728,110100,859142066,854,854,854,854,5
20230728,110000,859137796,854,845,854,845,2552
20230728,105900,856977240,845,850,850,845,22250
20230728,105800,838097004,850,851,851,850,2667
20230728,105700,835829082,854,853,854,853,101
20230728,105600,835742928,853,851,853,851,1528
20230728,105500,834442412,851,856,856,851,80470
20230728,105400,765739882,855,855,855,855,184
20230728,105300,765582562,856,854,856,854,2293
20230728,105200,763623913,854,852,854,852,1004
20230728,105100,762766503,853,855,855,853,128
20230728,105000,762657279,856,854,856,852,6772
20230728,104900,756883586,858,856,858,854,3354
20230728,104800,754016050,859,857,859,857,42
20230728,104700,753980032,856,856,856,856,674
20230728,104600,753403088,857,856,857,856,15
20230728,104500,753390238,856,859,859,855,65
20230728,104400,753334453,860,858,860,857,2734
20230728,104300,750985195,857,856,857,856,5523
20230728,104200,746257177,855,856,856,855,9244
20230728,104100,738353122,858,857,858,857,118
20230728,104000,738251895,858,858,859,857,16
20230728,103900,738238174,858,857,859,855,2032
20230728,103800,736498992,858,858,859,858,164
20230728,103700,736358121,858,860,860,857,1645
20230728,103600,734946654,864,860,865,860,969
20230728,103500,734111262,864,860,864,857,478
20230728,103400,733699945,861,859,861,857,6584
20230728,103300,728041047,860,860,861,859,3561
20230728,103200,724978895,860,866,866,860,8313
20230728,103100,717803686,865,867,868,863,9737
20230728,103000,709374990,868,864,868,863,26380
20230728,102900,686549968,864,862,864,861,12585
20230728,102800,675701140,862,860,862,860,1525
20230728,102700,674388124,861,860,861,859,633
20230728,102600,673843742,860,861,861,857,2663
20230728,102500,671558900,859,861,862,859,2038
20230728,102400,669807114,862,860,862,860,9486
20230728,102300,661647440,859,863,864,859,4343
20230728,102200,657907479,864,859,865,859,16674
20230728,102100,643544841,858,858,859,858,3238
20230728,102000,640766576,858,858,858,857,11195
20230728,101900,631172423,858,857,858,857,1166
20230728,101800,630172139,857,858,858,857,2308
20230728,101700,628193684,858,858,858,857,1406
20230728,101600,626987658,859,859,859,858,2486
20230728,101500,624853512,859,858,859,857,4504
20230728,101400,620985894,860,862,863,855,11853
20230728,101300,610781285,861,855,861,855,32712
20230728,101200,582677392,855,852,855,852,17811
20230728,101100,567468373,852,852,854,852,3715
20230728,101000,564301083,853,853,853,853,15
20230728,100900,564288288,853,852,853,850,5406
20230728,100800,559688788,852,853,853,851,5954
20230728,100700,554615984,852,853,854,852,10496
20230728,100600,545667820,854,853,854,853,2381
20230728,100500,543636576,853,851,853,851,2384
20230728,100400,541604151,851,852,852,851,3161
20230728,100300,538913885,853,853,854,853,3409
20230728,100200,536005908,854,853,854,853,2073
20230728,100100,534237497,854,848,856,845,34091
20230728,100000,505224928,848,845,848,841,5755
20230728,095900,500362310,847,848,848,846,772
20230728,095800,499708437,848,849,849,848,391
20230728,095700,499376479,849,848,849,846,2002
20230728,095600,497679089,849,848,849,841,15319
20230728,095500,484764371,848,846,848,845,1910
20230728,095400,483147820,847,847,847,847,6075
20230728,095300,478002295,848,848,848,848,50
20230728,095200,477959895,847,848,848,843,10723
20230728,095100,468884476,848,850,850,848,1057
20230728,095000,467986995,850,851,851,849,3770
20230728,094900,464779984,850,846,850,846,8936
20230728,094800,457196568,845,846,847,845,14303
20230728,094700,445106198,847,847,849,846,4355
20230728,094600,441417401,847,849,849,847,2626
20230728,094500,439192195,847,848,849,847,1686
20230728,094400,437762559,848,848,849,848,913
20230728,094300,436988329,848,846,848,846,1008
20230728,094200,436134017,848,848,849,848,332
20230728,094100,435852480,848,848,849,847,2035
20230728,094000,434127665,848,846,848,846,6888
20230728,093900,428293243,847,844,847,844,6130
20230728,093800,423113931,844,845,846,844,8559
20230728,093700,415889183,845,847,847,845,3284
20230728,093600,413113177,847,847,848,847,1510
20230728,093500,411833211,849,846,851,843,14280
20230728,093400,399713321,846,846,846,842,13372
20230728,093300,388412791,846,848,848,846,354
20230728,093200,388113232,848,847,848,846,259
20230728,093100,387893843,846,842,846,841,13725
20230728,093000,376315657,842,843,843,842,3622
20230728,092900,373262817,843,846,846,843,2394
20230728,092800,371241765,845,845,845,844,1687
20230728,092700,369817085,845,849,849,845,5595
20230728,092600,365080681,850,847,851,846,20001
20230728,092500,348088136,847,846,848,846,4582
20230728,092400,344208218,846,843,846,843,4089
20230728,092300,340752856,843,842,843,841,7422
20230728,092200,334500901,840,840,840,839,1643
20230728,092100,333122151,840,843,843,840,174
20230728,092000,332975915,841,841,841,839,2051
20230728,091900,331252024,841,836,841,834,12973
20230728,091800,320388931,836,840,841,836,6332
20230728,091700,315079488,840,843,843,840,5959
20230728,091600,310066835,844,845,845,842,6053
20230728,091500,304961937,844,845,846,844,11017
20230728,091400,295660027,845,846,846,844,5500
20230728,091300,291013219,845,845,846,844,6582
20230728,091200,285454774,846,844,847,843,7554
20230728,091100,279074686,844,846,846,844,3180
20230728,091000,276388768,846,851,851,846,8031
20230728,090900,269573124,848,840,851,840,61894
20230728,090800,217209678,840,841,841,840,6023
20230728,090700,212146194,841,844,845,841,21155
20230728,090600,194307190,844,839,844,838,35189
20230728,090500,164731719,836,840,840,836,18885
20230728,090400,148906206,839,837,841,836,31193
20230728,090300,122704410,836,836,840,836,23800
20230728,090200,102757900,836,836,837,833,18812
20230728,090100,87032886,836,838,840,836,26862
20230728,090000,64530826,837,822,840,822,76859