stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184000,654901460,4200,4200,4200,4200,6711
20230728,183900,654901460,4200,4200,4200,4200,0
20230728,183800,654901460,4200,4200,4200,4200,0
20230728,183700,654901460,4200,4200,4200,4200,0
20230728,183600,654901460,4200,4200,4200,4200,0
20230728,183500,654901460,4200,4200,4200,4200,0
20230728,183400,654901460,4200,4200,4200,4200,0
20230728,183300,654901460,4200,4200,4200,4200,0
20230728,183200,654901460,4200,4200,4200,4200,0
20230728,183100,654901460,4200,4200,4200,4200,0
20230728,183000,654901460,4200,4200,4200,4200,0
20230728,182900,654901460,4200,4200,4200,4200,0
20230728,182800,654901460,4200,4200,4200,4200,0
20230728,182700,654901460,4200,4200,4200,4200,0
20230728,182600,654901460,4200,4200,4200,4200,0
20230728,182500,654901460,4200,4200,4200,4200,0
20230728,182400,654901460,4200,4200,4200,4200,0
20230728,182300,654901460,4200,4200,4200,4200,0
20230728,182200,654901460,4200,4200,4200,4200,0
20230728,182100,654901460,4200,4200,4200,4200,0
20230728,182000,654901460,4200,4200,4200,4200,0
20230728,181900,654901460,4200,4200,4200,4200,0
20230728,181800,654901460,4200,4200,4200,4200,0
20230728,181700,654901460,4200,4200,4200,4200,0
20230728,181600,654901460,4200,4200,4200,4200,0
20230728,181500,654901460,4200,4200,4200,4200,0
20230728,181400,654901460,4200,4200,4200,4200,0
20230728,181300,654901460,4200,4200,4200,4200,0
20230728,181200,654901460,4200,4200,4200,4200,0
20230728,181100,654901460,4200,4200,4200,4200,0
20230728,181000,654901460,4200,4200,4200,4200,6711
20230728,180900,654901460,4200,4200,4200,4200,0
20230728,180800,654901460,4200,4200,4200,4200,0
20230728,180700,654901460,4200,4200,4200,4200,0
20230728,180600,654901460,4200,4200,4200,4200,0
20230728,180500,654901460,4200,4200,4200,4200,0
20230728,180400,654901460,4200,4200,4200,4200,0
20230728,180300,654901460,4200,4200,4200,4200,0
20230728,180200,654901460,4200,4200,4200,4200,0
20230728,180100,654901460,4200,4200,4200,4200,0
20230728,180000,654901460,4200,4200,4200,4200,0
20230728,175900,654901460,4200,4200,4200,4200,0
20230728,175800,654901460,4200,4200,4200,4200,0
20230728,175700,654901460,4200,4200,4200,4200,0
20230728,175600,654901460,4200,4200,4200,4200,0
20230728,175500,654901460,4200,4200,4200,4200,0
20230728,175400,654901460,4200,4200,4200,4200,0
20230728,175300,654901460,4200,4200,4200,4200,0
20230728,175200,654901460,4200,4200,4200,4200,0
20230728,175100,654901460,4200,4200,4200,4200,0
20230728,175000,654901460,4200,4200,4200,4200,0
20230728,174900,654901460,4200,4200,4200,4200,0
20230728,174800,654901460,4200,4200,4200,4200,0
20230728,174700,654901460,4200,4200,4200,4200,0
20230728,174600,654901460,4200,4200,4200,4200,0
20230728,174500,654901460,4200,4200,4200,4200,0
20230728,174400,654901460,4200,4200,4200,4200,0
20230728,174300,654901460,4200,4200,4200,4200,0
20230728,174200,654901460,4200,4200,4200,4200,0
20230728,174100,654901460,4200,4200,4200,4200,0
20230728,174000,654901460,4200,4200,4200,4200,6711
20230728,173900,654901460,4200,4200,4200,4200,0
20230728,173800,654901460,4200,4200,4200,4200,0
20230728,173700,654901460,4200,4200,4200,4200,0
20230728,173600,654901460,4200,4200,4200,4200,0
20230728,173500,654901460,4200,4200,4200,4200,0
20230728,173400,654901460,4200,4200,4200,4200,0
20230728,173300,654901460,4200,4200,4200,4200,0
20230728,173200,654901460,4200,4200,4200,4200,0
20230728,173100,654901460,4200,4200,4200,4200,0
20230728,173000,654901460,4200,4200,4200,4200,0
20230728,172900,654901460,4200,4200,4200,4200,0
20230728,172800,654901460,4200,4200,4200,4200,0
20230728,172700,654901460,4200,4200,4200,4200,0
20230728,172600,654901460,4200,4200,4200,4200,0
20230728,172500,654901460,4200,4200,4200,4200,0
20230728,172400,654901460,4200,4200,4200,4200,0
20230728,172300,654901460,4200,4200,4200,4200,0
20230728,172200,654901460,4200,4200,4200,4200,0
20230728,172100,654901460,4200,4200,4200,4200,0
20230728,172000,654901460,4200,4200,4200,4200,0
20230728,171900,654901460,4200,4200,4200,4200,0
20230728,171800,654901460,4200,4200,4200,4200,0
20230728,171700,654901460,4200,4200,4200,4200,0
20230728,171600,654901460,4200,4200,4200,4200,0
20230728,171500,654901460,4200,4200,4200,4200,0
20230728,171400,654901460,4200,4200,4200,4200,0
20230728,171300,654901460,4200,4200,4200,4200,0
20230728,171200,654901460,4200,4200,4200,4200,0
20230728,171100,654901460,4200,4200,4200,4200,0
20230728,171000,654901460,4200,4200,4200,4200,6711
20230728,170900,654901460,4200,4200,4200,4200,0
20230728,170800,654901460,4200,4200,4200,4200,0
20230728,170700,654901460,4200,4200,4200,4200,0
20230728,170600,654901460,4200,4200,4200,4200,0
20230728,170500,654901460,4200,4200,4200,4200,0
20230728,170400,654901460,4200,4200,4200,4200,0
20230728,170300,654901460,4200,4200,4200,4200,0
20230728,170200,654901460,4200,4200,4200,4200,0
20230728,170100,654901460,4200,4200,4200,4200,0
20230728,170000,654901460,4200,4200,4200,4200,0
20230728,165900,654901460,4200,4200,4200,4200,0
20230728,165800,654901460,4200,4200,4200,4200,0
20230728,165700,654901460,4200,4200,4200,4200,0
20230728,165600,654901460,4200,4200,4200,4200,0
20230728,165500,654901460,4200,4200,4200,4200,0
20230728,165400,654901460,4200,4200,4200,4200,0
20230728,165300,654901460,4200,4200,4200,4200,0
20230728,165200,654901460,4200,4200,4200,4200,0
20230728,165100,654901460,4200,4200,4200,4200,0
20230728,165000,654901460,4200,4200,4200,4200,0
20230728,164900,654901460,4200,4200,4200,4200,0
20230728,164800,654901460,4200,4200,4200,4200,0
20230728,164700,654901460,4200,4200,4200,4200,0
20230728,164600,654901460,4200,4200,4200,4200,0
20230728,164500,654901460,4200,4200,4200,4200,0
20230728,164400,654901460,4200,4200,4200,4200,0
20230728,164300,654901460,4200,4200,4200,4200,0
20230728,164200,654901460,4200,4200,4200,4200,0
20230728,164100,654901460,4200,4200,4200,4200,0
20230728,164000,654901460,4200,4200,4200,4200,6711
20230728,163900,654901460,4200,4200,4200,4200,0
20230728,163800,654901460,4200,4200,4200,4200,0
20230728,163700,654901460,4200,4200,4200,4200,0
20230728,163600,654901460,4200,4200,4200,4200,0
20230728,163500,654901460,4200,4200,4200,4200,0
20230728,163400,654901460,4200,4200,4200,4200,0
20230728,163300,654901460,4200,4200,4200,4200,0
20230728,163200,654901460,4200,4200,4200,4200,0
20230728,163100,654901460,4200,4200,4200,4200,0
20230728,163000,654901460,4200,4200,4200,4200,0
20230728,162900,654901460,4200,4200,4200,4200,0
20230728,162800,654901460,4200,4200,4200,4200,0
20230728,162700,654901460,4200,4200,4200,4200,0
20230728,162600,654901460,4200,4200,4200,4200,0
20230728,162500,654901460,4200,4200,4200,4200,0
20230728,162400,654901460,4200,4200,4200,4200,0
20230728,162300,654901460,4200,4200,4200,4200,0
20230728,162200,654901460,4200,4200,4200,4200,0
20230728,162100,654901460,4200,4200,4200,4200,0
20230728,162000,654901460,4200,4200,4200,4200,0
20230728,161900,654901460,4200,4200,4200,4200,0
20230728,161800,654901460,4200,4200,4200,4200,0
20230728,161700,654901460,4200,4200,4200,4200,0
20230728,161600,654901460,4200,4200,4200,4200,0
20230728,161500,654901460,4200,4200,4200,4200,0
20230728,161400,654901460,4200,4200,4200,4200,0
20230728,161300,654901460,4200,4200,4200,4200,0
20230728,161200,654901460,4200,4200,4200,4200,0
20230728,161100,654901460,4200,4200,4200,4200,0
20230728,161000,654901460,4200,4200,4200,4200,6711
20230728,160900,654901460,4200,4200,4200,4200,0
20230728,160800,654901460,4200,4200,4200,4200,0
20230728,160700,654901460,4200,4200,4200,4200,0
20230728,160600,654901460,4200,4200,4200,4200,0
20230728,160500,654901460,4200,4200,4200,4200,0
20230728,160400,654901460,4200,4200,4200,4200,0
20230728,160300,654901460,4200,4200,4200,4200,0
20230728,160200,654901460,4200,4200,4200,4200,0
20230728,160100,654901460,4200,4200,4200,4200,0
20230728,160000,654901460,4200,4200,4200,4200,0
20230728,155900,654901460,4200,4200,4200,4200,0
20230728,155800,654901460,4200,4200,4200,4200,0
20230728,155700,654901460,4200,4200,4200,4200,0
20230728,155600,654901460,4200,4200,4200,4200,0
20230728,155500,654901460,4200,4200,4200,4200,0
20230728,155400,654901460,4200,4200,4200,4200,0
20230728,155300,654901460,4200,4200,4200,4200,0
20230728,155200,654901460,4200,4200,4200,4200,0
20230728,155100,654901460,4200,4200,4200,4200,0
20230728,155000,654901460,4200,4200,4200,4200,0
20230728,154900,654901460,4200,4200,4200,4200,0
20230728,154800,654901460,4200,4200,4200,4200,0
20230728,154700,654901460,4200,4200,4200,4200,0
20230728,154600,654901460,4200,4200,4200,4200,0
20230728,154500,654901460,4200,4200,4200,4200,0
20230728,154400,654901460,4200,4200,4200,4200,0
20230728,154300,654901460,4200,4200,4200,4200,0
20230728,154200,654901460,4200,4200,4200,4200,0
20230728,154100,654901460,4200,4200,4200,4200,0
20230728,154000,654901460,4200,4200,4200,4200,6711
20230728,153900,654901460,4200,4200,4200,4200,0
20230728,153800,654901460,4200,4200,4200,4200,0
20230728,153700,654901460,4200,4200,4200,4200,0
20230728,153600,654901460,4200,4200,4200,4200,0
20230728,153500,654901460,4200,4200,4200,4200,0
20230728,153400,654901460,4200,4200,4200,4200,0
20230728,153300,654901460,4200,4200,4200,4200,0
20230728,153200,654901460,4200,4200,4200,4200,0
20230728,153100,654901460,4200,4200,4200,4200,0
20230728,153000,654901460,4200,4200,4200,4200,6711
20230728,152900,626715260,4195,4195,4195,4195,0
20230728,152800,626715260,4195,4195,4195,4195,0
20230728,152700,626715260,4195,4195,4195,4195,0
20230728,152600,626715260,4195,4195,4195,4195,0
20230728,152500,626715260,4195,4195,4195,4195,0
20230728,152400,626715260,4195,4195,4195,4195,0
20230728,152300,626715260,4195,4195,4195,4195,0
20230728,152200,626715260,4195,4195,4195,4195,0
20230728,152100,626715260,4195,4195,4195,4195,0
20230728,152000,626715260,4195,4195,4195,4195,0
20230728,151900,626715260,4195,4205,4205,4195,145
20230728,151800,626105655,4200,4205,4205,4200,23
20230728,151700,626009045,4205,4210,4210,4205,4
20230728,151600,625992215,4195,4205,4205,4195,3330
20230728,151500,612009510,4210,4210,4215,4210,618
20230728,151400,609407230,4210,4210,4210,4210,183
20230728,151300,608636800,4215,4210,4215,4210,602
20230728,151200,606099880,4210,4210,4210,4210,0
20230728,151100,606099880,4210,4210,4210,4210,981
20230728,151000,601969870,4210,4205,4210,4205,14
20230728,150900,601910995,4210,4210,4210,4205,111
20230728,150800,601444220,4205,4200,4205,4200,258
20230728,150700,600359870,4210,4210,4210,4200,330
20230728,150600,598972660,4205,4200,4215,4200,295
20230728,150500,597732160,4200,4200,4200,4200,0
20230728,150400,597732160,4200,4215,4215,4200,1339
20230728,150300,592090505,4215,4215,4215,4215,20
20230728,150200,592006205,4215,4205,4215,4205,629
20230728,150100,589361110,4215,4205,4215,4205,601
20230728,150000,586833895,4205,4210,4210,4205,135
20230728,145900,586266155,4210,4210,4210,4210,37
20230728,145800,586110385,4215,4210,4215,4210,858
20230728,145700,582494410,4210,4215,4215,4210,157
20230728,145600,581832940,4210,4215,4215,4210,81
20230728,145500,581491925,4210,4205,4210,4205,1399
20230728,145400,575602575,4210,4205,4210,4205,562
20230728,145300,573236860,4210,4205,4210,4205,101
20230728,145200,572812145,4210,4210,4210,4210,1
20230728,145100,572807935,4205,4205,4205,4205,1
20230728,145000,572803730,4210,4210,4210,4210,0
20230728,144900,572803730,4210,4210,4210,4210,1
20230728,144800,572799520,4210,4210,4210,4205,1305
20230728,144700,567308340,4210,4210,4220,4210,329
20230728,144600,565923240,4215,4215,4220,4215,822
20230728,144500,562458500,4220,4220,4220,4220,1
20230728,144400,562454280,4225,4225,4225,4225,0
20230728,144300,562454280,4225,4225,4225,4225,0
20230728,144200,562454280,4225,4225,4225,4220,2559
20230728,144100,551642790,4225,4220,4225,4220,64
20230728,144000,551372705,4225,4210,4225,4210,15
20230728,143900,551309440,4220,4220,4220,4220,100
20230728,143800,550887440,4225,4220,4225,4220,500
20230728,143700,548777130,4210,4210,4210,4210,3
20230728,143600,548764500,4220,4215,4220,4215,5
20230728,143500,548743420,4215,4215,4215,4215,11
20230728,143400,548697055,4215,4205,4215,4205,31
20230728,143300,548566400,4220,4205,4220,4205,799
20230728,143200,545199330,4220,4220,4220,4220,0
20230728,143100,545199330,4220,4215,4220,4215,12
20230728,143000,545148745,4220,4215,4220,4215,44
20230728,142900,544963275,4220,4200,4220,4200,43
20230728,142800,544782525,4210,4215,4215,4200,1076
20230728,142700,540262950,4215,4215,4215,4215,42
20230728,142600,540085920,4220,4220,4220,4220,0
20230728,142500,540085920,4220,4210,4220,4210,23
20230728,142400,539988995,4200,4200,4200,4200,18
20230728,142300,539913395,4200,4200,4200,4200,0
20230728,142200,539913395,4200,4200,4200,4200,38
20230728,142100,539753795,4200,4200,4200,4200,0
20230728,142000,539753795,4200,4200,4200,4200,40
20230728,141900,539585795,4210,4210,4210,4210,0
20230728,141800,539585795,4210,4210,4210,4210,0
20230728,141700,539585795,4210,4210,4210,4210,42
20230728,141600,539408975,4200,4205,4205,4200,1204
20230728,141500,534351155,4205,4215,4215,4205,101
20230728,141400,533925450,4215,4215,4215,4215,2
20230728,141300,533917020,4200,4200,4200,4200,0
20230728,141200,533917020,4200,4200,4200,4200,0
20230728,141100,533917020,4200,4200,4200,4200,0
20230728,141000,533917020,4200,4225,4225,4200,82
20230728,140900,533572570,4205,4205,4205,4205,500
20230728,140800,531470070,4205,4215,4215,4205,139
20230728,140700,530884685,4225,4220,4225,4215,921
20230728,140600,526997355,4200,4215,4215,4200,1509
20230728,140500,520658370,4220,4215,4220,4215,182
20230728,140400,519890725,4220,4210,4225,4210,2156
20230728,140300,510804070,4200,4200,4200,4200,0
20230728,140200,510804070,4200,4195,4210,4195,4449
20230728,140100,492107450,4180,4180,4180,4180,0
20230728,140000,492107450,4180,4180,4180,4180,482
20230728,135900,490092690,4175,4175,4175,4175,234
20230728,135800,489115740,4200,4200,4200,4200,0
20230728,135700,489115740,4200,4200,4200,4200,0
20230728,135600,489115740,4200,4200,4200,4200,12
20230728,135500,489065340,4200,4205,4205,4175,11680
20230728,135400,440243230,4205,4205,4205,4205,1
20230728,135300,440239025,4200,4185,4200,4185,149
20230728,135200,439614140,4185,4185,4185,4185,1
20230728,135100,439609955,4200,4200,4200,4200,2005
20230728,135000,431188955,4200,4200,4200,4200,14
20230728,134900,431130155,4200,4200,4200,4200,0
20230728,134800,431130155,4200,4200,4200,4200,0
20230728,134700,431130155,4200,4200,4200,4200,0
20230728,134600,431130155,4200,4200,4200,4200,9
20230728,134500,431092355,4200,4200,4200,4200,0
20230728,134400,431092355,4200,4200,4200,4200,11
20230728,134300,431046155,4185,4185,4185,4185,0
20230728,134200,431046155,4185,4185,4185,4185,5
20230728,134100,431025230,4205,4205,4205,4205,0
20230728,134000,431025230,4205,4190,4205,4185,989
20230728,133900,426884110,4190,4200,4200,4190,339
20230728,133800,425462245,4200,4200,4200,4200,129
20230728,133700,424920445,4195,4195,4195,4195,138
20230728,133600,424341535,4200,4200,4200,4200,38
20230728,133500,424181935,4205,4205,4205,4205,39
20230728,133400,424017940,4210,4205,4210,4205,21
20230728,133300,423929535,4205,4200,4210,4200,167
20230728,133200,423227085,4200,4210,4210,4200,109
20230728,133100,422768255,4210,4210,4210,4210,165
20230728,133000,422073605,4210,4210,4210,4210,136
20230728,132900,421501045,4210,4200,4210,4185,179
20230728,132800,420749545,4205,4205,4205,4200,53
20230728,132700,420526685,4205,4200,4210,4200,618
20230728,132600,417929015,4185,4185,4200,4185,5463
20230728,132500,395027985,4185,4185,4185,4185,339
20230728,132400,393609270,4185,4185,4185,4185,0
20230728,132300,393609270,4185,4185,4185,4185,10
20230728,132200,393567420,4185,4185,4185,4185,3
20230728,132100,393554865,4185,4185,4185,4185,0
20230728,132000,393554865,4185,4185,4185,4185,17
20230728,131900,393483720,4185,4185,4185,4185,178
20230728,131800,392738790,4185,4185,4185,4185,0
20230728,131700,392738790,4185,4180,4185,4180,671
20230728,131600,389930690,4175,4180,4180,4175,212
20230728,131500,389044535,4180,4180,4180,4180,0
20230728,131400,389044535,4180,4170,4180,4170,309
20230728,131300,387754430,4180,4180,4180,4180,2
20230728,131200,387746070,4180,4180,4180,4180,120
20230728,131100,387244470,4180,4180,4180,4180,0
20230728,131000,387244470,4180,4180,4180,4180,2
20230728,130900,387236110,4165,4165,4165,4165,245
20230728,130800,386215685,4165,4170,4175,4165,669
20230728,130700,383423925,4170,4170,4170,4170,27
20230728,130600,383311335,4165,4160,4165,4155,580
20230728,130500,380897290,4145,4145,4145,4145,1
20230728,130400,380893145,4165,4165,4165,4165,0
20230728,130300,380893145,4165,4165,4165,4165,0
20230728,130200,380893145,4165,4165,4165,4165,0
20230728,130100,380893145,4165,4165,4165,4165,0
20230728,130000,380893145,4165,4165,4165,4165,0
20230728,125900,380893145,4165,4145,4165,4145,41
20230728,125800,380723180,4145,4145,4145,4145,100
20230728,125700,380308680,4145,4160,4160,4145,368
20230728,125600,378781860,4160,4155,4160,4155,942
20230728,125500,374863410,4160,4160,4160,4160,340
20230728,125400,373449010,4160,4150,4170,4150,1147
20230728,125300,368677725,4150,4145,4150,4145,1140
20230728,125200,363948375,4145,4145,4145,4145,216
20230728,125100,363053055,4145,4145,4150,4145,353
20230728,125000,361588235,4145,4145,4145,4145,14
20230728,124900,361530205,4145,4145,4145,4145,380
20230728,124800,359955105,4145,4145,4145,4145,0
20230728,124700,359955105,4145,4145,4145,4145,2
20230728,124600,359946815,4150,4145,4150,4145,13
20230728,124500,359892905,4145,4145,4155,4145,54
20230728,124400,359668575,4155,4145,4155,4145,28
20230728,124300,359552415,4150,4145,4150,4145,27
20230728,124200,359440450,4150,4150,4155,4145,489
20230728,124100,357409230,4155,4155,4155,4155,0
20230728,124000,357409230,4155,4155,4155,4155,60
20230728,123900,357159930,4145,4155,4155,4145,14
20230728,123800,357101800,4155,4155,4155,4155,1
20230728,123700,357097645,4145,4145,4145,4145,220
20230728,123600,356185745,4145,4145,4145,4145,4
20230728,123500,356169165,4155,4155,4155,4155,0
20230728,123400,356169165,4155,4150,4155,4145,223
20230728,123300,355244545,4150,4150,4150,4145,309
20230728,123200,353963190,4160,4145,4160,4145,892
20230728,123100,350261895,4140,4140,4140,4140,100
20230728,123000,349847895,4140,4140,4140,4140,110
20230728,122900,349392495,4140,4140,4140,4140,1
20230728,122800,349388355,4150,4150,4150,4140,70
20230728,122700,349097875,4150,4155,4155,4150,27
20230728,122600,348985775,4155,4150,4155,4150,24
20230728,122500,348886125,4150,4145,4150,4140,449
20230728,122400,347025230,4150,4150,4155,4150,104
20230728,122300,346593135,4150,4150,4150,4150,26
20230728,122200,346485235,4150,4150,4150,4150,52
20230728,122100,346269435,4155,4155,4155,4155,0
20230728,122000,346269435,4155,4155,4155,4155,0
20230728,121900,346269435,4155,4155,4155,4155,27
20230728,121800,346157250,4155,4160,4160,4155,56
20230728,121700,345924565,4160,4165,4165,4160,548
20230728,121600,343643560,4165,4165,4165,4165,89
20230728,121500,343272875,4165,4140,4165,4140,1030
20230728,121400,338999170,4140,4140,4140,4140,6
20230728,121300,338974330,4140,4140,4140,4140,8
20230728,121200,338941210,4145,4135,4145,4135,197
20230728,121100,338125750,4135,4140,4140,4135,23
20230728,121000,338030600,4130,4130,4130,4130,0
20230728,120900,338030600,4130,4135,4135,4130,250
20230728,120800,336997300,4140,4140,4140,4140,12
20230728,120700,336947620,4140,4140,4140,4140,0
20230728,120600,336947620,4140,4140,4140,4140,37
20230728,120500,336794440,4140,4140,4140,4140,0
20230728,120400,336794440,4140,4140,4140,4140,46
20230728,120300,336604000,4140,4140,4140,4140,54
20230728,120200,336380440,4140,4140,4140,4140,60
20230728,120100,336132040,4140,4140,4140,4140,0
20230728,120000,336132040,4140,4140,4140,4140,65
20230728,115900,335862940,4140,4140,4140,4140,18
20230728,115800,335788420,4140,4135,4140,4135,105
20230728,115700,335354220,4135,4135,4135,4135,0
20230728,115600,335354220,4135,4135,4135,4135,4
20230728,115500,335337680,4135,4135,4135,4135,23
20230728,115400,335242575,4135,4135,4135,4135,13
20230728,115300,335188820,4140,4135,4140,4135,213
20230728,115200,334307025,4135,4130,4135,4130,136
20230728,115100,333744685,4130,4130,4130,4130,17
20230728,115000,333674475,4130,4130,4130,4130,85
20230728,114900,333323425,4130,4130,4130,4130,190
20230728,114800,332538725,4125,4120,4125,4120,37
20230728,114700,332386205,4125,4120,4125,4120,32
20230728,114600,332254275,4125,4125,4130,4125,396
20230728,114500,330620770,4125,4125,4125,4125,0
20230728,114400,330620770,4125,4125,4125,4125,1
20230728,114300,330616645,4130,4125,4130,4125,26
20230728,114200,330509380,4120,4120,4120,4120,2
20230728,114100,330501140,4120,4120,4120,4120,639
20230728,114000,327868460,4120,4125,4125,4120,331
20230728,113900,326504310,4125,4130,4130,4125,22
20230728,113800,326413550,4125,4130,4130,4125,83
20230728,113700,326071010,4135,4135,4135,4135,0
20230728,113600,326071010,4135,4135,4135,4135,20
20230728,113500,325988310,4135,4135,4135,4135,0
20230728,113400,325988310,4135,4135,4135,4130,72
20230728,113300,325690695,4135,4135,4135,4135,0
20230728,113200,325690695,4135,4135,4135,4135,559
20230728,113100,323379230,4135,4135,4135,4135,1
20230728,113000,323375095,4135,4140,4140,4125,319
20230728,112900,322058195,4140,4130,4140,4130,313
20230728,112800,320763175,4125,4125,4125,4125,0
20230728,112700,320763175,4125,4125,4125,4125,20
20230728,112600,320680675,4130,4130,4130,4130,0
20230728,112500,320680675,4130,4130,4130,4130,400
20230728,112400,319028675,4130,4125,4130,4125,58
20230728,112300,318789320,4105,4130,4130,4105,135
20230728,112200,318234545,4130,4125,4130,4125,42
20230728,112100,318061290,4125,4120,4130,4120,1245
20230728,112000,312925265,4120,4115,4125,4100,553
20230728,111900,310650015,4110,4110,4110,4110,0
20230728,111800,310650015,4110,4110,4110,4110,5
20230728,111700,310629465,4110,4110,4110,4110,1
20230728,111600,310625355,4110,4100,4110,4100,5
20230728,111500,310604845,4100,4105,4105,4100,30
20230728,111400,310481795,4105,4105,4105,4105,11
20230728,111300,310436640,4115,4115,4115,4115,0
20230728,111200,310436640,4115,4115,4115,4115,0
20230728,111100,310436640,4115,4115,4115,4115,0
20230728,111000,310436640,4115,4115,4115,4115,67
20230728,110900,310160935,4115,4110,4115,4110,185
20230728,110800,309400480,4110,4110,4110,4110,0
20230728,110700,309400480,4110,4110,4110,4110,0
20230728,110600,309400480,4110,4100,4110,4100,15
20230728,110500,309338870,4100,4105,4110,4100,346
20230728,110400,307919045,4105,4105,4105,4105,24
20230728,110300,307820525,4105,4100,4105,4100,73
20230728,110200,307521140,4090,4090,4090,4080,602
20230728,110100,305059560,4090,4080,4090,4080,311
20230728,110000,303789070,4080,4090,4090,4070,1353
20230728,105900,298276530,4090,4080,4090,4080,71
20230728,105800,297986300,4080,4080,4080,4080,0
20230728,105700,297986300,4080,4095,4095,4080,1507
20230728,105600,291827980,4110,4095,4110,4095,30
20230728,105500,291705070,4095,4100,4100,4095,434
20230728,105400,289926270,4105,4105,4105,4100,130
20230728,105300,289393205,4105,4105,4105,4105,20
20230728,105200,289311105,4105,4105,4105,4105,21
20230728,105100,289224900,4100,4110,4110,4100,519
20230728,105000,287094955,4110,4110,4110,4110,0
20230728,104900,287094955,4110,4115,4115,4110,27
20230728,104800,286983865,4120,4120,4120,4120,0
20230728,104700,286983865,4120,4115,4120,4115,70
20230728,104600,286695810,4115,4115,4115,4115,3
20230728,104500,286683465,4115,4115,4115,4115,12
20230728,104400,286634085,4115,4115,4115,4115,0
20230728,104300,286634085,4115,4115,4115,4115,0
20230728,104200,286634085,4115,4115,4115,4115,0
20230728,104100,286634085,4115,4115,4115,4115,1
20230728,104000,286629970,4105,4115,4115,4105,39
20230728,103900,286469765,4115,4115,4115,4115,41
20230728,103800,286301050,4120,4115,4120,4115,280
20230728,103700,285148020,4110,4110,4110,4110,0
20230728,103600,285148020,4110,4110,4110,4110,4
20230728,103500,285131580,4110,4110,4110,4110,0
20230728,103400,285131580,4110,4110,4110,4110,19
20230728,103300,285053490,4115,4115,4115,4115,0
20230728,103200,285053490,4115,4105,4115,4105,533
20230728,103100,282865195,4115,4115,4115,4115,4
20230728,103000,282848735,4115,4115,4115,4115,2
20230728,102900,282840505,4105,4105,4105,4105,350
20230728,102800,281403755,4105,4105,4105,4105,0
20230728,102700,281403755,4105,4105,4105,4105,31
20230728,102600,281276500,4105,4105,4105,4105,5
20230728,102500,281255975,4105,4105,4105,4105,2
20230728,102400,281247765,4115,4115,4115,4115,0
20230728,102300,281247765,4115,4120,4120,4115,65
20230728,102200,280980040,4120,4090,4120,4090,1158
20230728,102100,276209110,4090,4100,4100,4090,20
20230728,102000,276127150,4105,4105,4105,4105,0
20230728,101900,276127150,4105,4120,4120,4105,794
20230728,101800,272867665,4115,4105,4115,4105,347
20230728,101700,271442785,4110,4110,4110,4110,334
20230728,101600,270070045,4120,4110,4120,4105,824
20230728,101500,266684985,4110,4115,4115,4110,367
20230728,101400,265176190,4125,4110,4125,4110,106
20230728,101300,264740355,4110,4110,4110,4110,200
20230728,101200,263918355,4120,4120,4120,4120,16
20230728,101100,263852435,4105,4110,4120,4105,163
20230728,101000,263183005,4105,4105,4110,4105,688
20230728,100900,260358700,4105,4105,4105,4105,2
20230728,100800,260350490,4105,4100,4105,4100,25
20230728,100700,260247950,4100,4095,4100,4095,167
20230728,100600,259564000,4100,4100,4120,4065,767
20230728,100500,256438850,4100,4100,4100,4100,167
20230728,100400,255754150,4100,4105,4105,4100,83
20230728,100300,255413805,4105,4105,4105,4105,0
20230728,100200,255413805,4105,4100,4105,4100,2
20230728,100100,255405600,4100,4100,4100,4100,118
20230728,100000,254921800,4100,4115,4115,4100,202
20230728,095900,254091950,4125,4130,4135,4125,202
20230728,095800,253257340,4135,4090,4135,4090,3111
20230728,095700,240512890,4070,4070,4070,4070,405
20230728,095600,238864540,4070,4090,4090,4070,235
20230728,095500,237907890,4090,4065,4090,4065,1187
20230728,095400,233065235,4060,4060,4070,4050,10452
20230728,095300,190682285,4060,4065,4090,4060,5169
20230728,095200,169678735,4065,4095,4095,4055,10186
20230728,095100,128193885,4095,4135,4135,4095,3727
20230728,095000,112880350,4120,4120,4120,4115,577
20230728,094900,110504280,4120,4120,4120,4120,230
20230728,094800,109556680,4120,4120,4120,4120,420
20230728,094700,107826280,4130,4125,4130,4125,340
20230728,094600,106423500,4130,4130,4130,4130,141
20230728,094500,105841170,4140,4140,4140,4135,1296
20230728,094400,100480810,4140,4140,4140,4140,20
20230728,094300,100398010,4140,4155,4155,4140,282
20230728,094200,99230500,4145,4150,4150,4145,190
20230728,094100,98442610,4165,4165,4165,4160,794
20230728,094000,95136705,4165,4165,4165,4165,258
20230728,093900,94062135,4170,4170,4170,4170,26
20230728,093800,93953715,4165,4170,4170,4165,17
20230728,093700,93882905,4165,4155,4165,4155,295
20230728,093600,92656045,4155,4150,4155,4150,434
20230728,093500,90854310,4150,4150,4150,4150,5
20230728,093400,90833560,4145,4155,4155,4145,1101
20230728,093300,86264740,4155,4140,4155,4140,21
20230728,093200,86177500,4145,4155,4155,4145,1256
20230728,093100,80971100,4155,4155,4155,4155,30
20230728,093000,80846450,4145,4150,4150,4145,127
20230728,092900,80319770,4140,4140,4140,4140,25
20230728,092800,80216270,4135,4145,4150,4135,80
20230728,092700,79884540,4145,4145,4145,4145,0
20230728,092600,79884540,4145,4140,4145,4140,78
20230728,092500,79561570,4140,4130,4140,4130,25
20230728,092400,79458080,4130,4130,4130,4130,126
20230728,092300,78937700,4120,4120,4120,4120,0
20230728,092200,78937700,4120,4120,4120,4120,1
20230728,092100,78933580,4120,4135,4140,4120,591
20230728,092000,76489180,4130,4130,4130,4130,194
20230728,091900,75687960,4135,4130,4135,4120,1111
20230728,091800,71100185,4130,4130,4130,4130,226
20230728,091700,70166805,4130,4125,4130,4120,4367
20230728,091600,52171030,4130,4140,4145,4130,2452
20230728,091500,42032370,4140,4150,4150,4140,693
20230728,091400,39158250,4150,4160,4160,4150,582
20230728,091300,36737740,4160,4160,4160,4160,377
20230728,091200,35169420,4165,4160,4165,4160,683
20230728,091100,32328090,4160,4165,4165,4160,718
20230728,091000,29340060,4165,4165,4165,4160,1697
20230728,090900,22274805,4160,4160,4160,4160,20
20230728,090800,22191605,4160,4160,4190,4160,1031
20230728,090700,17889200,4160,4130,4160,4130,319
20230728,090600,16565785,4130,4125,4145,4125,288
20230728,090500,15375035,4120,4155,4165,4120,322
20230728,090400,14046960,4125,4125,4145,4110,480
20230728,090300,12066730,4110,4110,4125,4110,270
20230728,090200,10956970,4110,4130,4130,4110,549
20230728,090100,8700300,4110,4130,4130,4110,1184
20230728,090000,3820400,4130,4140,4140,4130,923