stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184500,3385289550,7700,7700,7700,7700,4550
20230728,184400,3385289550,7700,7700,7700,7700,0
20230728,184300,3385289550,7700,7700,7700,7700,0
20230728,184200,3385289550,7700,7700,7700,7700,0
20230728,184100,3385289550,7700,7700,7700,7700,0
20230728,184000,3385289550,7700,7700,7700,7700,0
20230728,183900,3385289550,7700,7700,7700,7700,0
20230728,183800,3385289550,7700,7700,7700,7700,0
20230728,183700,3385289550,7700,7700,7700,7700,0
20230728,183600,3385289550,7700,7700,7700,7700,0
20230728,183500,3385289550,7700,7700,7700,7700,0
20230728,183400,3385289550,7700,7700,7700,7700,0
20230728,183300,3385289550,7700,7700,7700,7700,0
20230728,183200,3385289550,7700,7700,7700,7700,0
20230728,183100,3385289550,7700,7700,7700,7700,0
20230728,183000,3385289550,7700,7700,7700,7700,0
20230728,182900,3385289550,7700,7700,7700,7700,0
20230728,182800,3385289550,7700,7700,7700,7700,0
20230728,182700,3385289550,7700,7700,7700,7700,0
20230728,182600,3385289550,7700,7700,7700,7700,0
20230728,182500,3385289550,7700,7700,7700,7700,0
20230728,182400,3385289550,7700,7700,7700,7700,0
20230728,182300,3385289550,7700,7700,7700,7700,0
20230728,182200,3385289550,7700,7700,7700,7700,0
20230728,182100,3385289550,7700,7700,7700,7700,0
20230728,182000,3385289550,7700,7700,7700,7700,0
20230728,181900,3385289550,7700,7700,7700,7700,0
20230728,181800,3385289550,7700,7700,7700,7700,0
20230728,181700,3385289550,7700,7700,7700,7700,0
20230728,181600,3385289550,7700,7700,7700,7700,0
20230728,181500,3385289550,7700,7700,7700,7700,4550
20230728,181400,3385289550,7700,7700,7700,7700,0
20230728,181300,3385289550,7700,7700,7700,7700,0
20230728,181200,3385289550,7700,7700,7700,7700,0
20230728,181100,3385289550,7700,7700,7700,7700,0
20230728,181000,3385289550,7700,7700,7700,7700,0
20230728,180900,3385289550,7700,7700,7700,7700,0
20230728,180800,3385289550,7700,7700,7700,7700,0
20230728,180700,3385289550,7700,7700,7700,7700,0
20230728,180600,3385289550,7700,7700,7700,7700,0
20230728,180500,3385289550,7700,7700,7700,7700,0
20230728,180400,3385289550,7700,7700,7700,7700,0
20230728,180300,3385289550,7700,7700,7700,7700,0
20230728,180200,3385289550,7700,7700,7700,7700,0
20230728,180100,3385289550,7700,7700,7700,7700,0
20230728,180000,3385289550,7700,7700,7700,7700,0
20230728,175900,3385289550,7700,7700,7700,7700,0
20230728,175800,3385289550,7700,7700,7700,7700,0
20230728,175700,3385289550,7700,7700,7700,7700,0
20230728,175600,3385289550,7700,7700,7700,7700,0
20230728,175500,3385289550,7700,7700,7700,7700,0
20230728,175400,3385289550,7700,7700,7700,7700,0
20230728,175300,3385289550,7700,7700,7700,7700,0
20230728,175200,3385289550,7700,7700,7700,7700,0
20230728,175100,3385289550,7700,7700,7700,7700,0
20230728,175000,3385289550,7700,7700,7700,7700,0
20230728,174900,3385289550,7700,7700,7700,7700,0
20230728,174800,3385289550,7700,7700,7700,7700,0
20230728,174700,3385289550,7700,7700,7700,7700,0
20230728,174600,3385289550,7700,7700,7700,7700,0
20230728,174500,3385289550,7700,7700,7700,7700,4550
20230728,174400,3385289550,7700,7700,7700,7700,0
20230728,174300,3385289550,7700,7700,7700,7700,0
20230728,174200,3385289550,7700,7700,7700,7700,0
20230728,174100,3385289550,7700,7700,7700,7700,0
20230728,174000,3385289550,7700,7700,7700,7700,0
20230728,173900,3385289550,7700,7700,7700,7700,0
20230728,173800,3385289550,7700,7700,7700,7700,0
20230728,173700,3385289550,7700,7700,7700,7700,0
20230728,173600,3385289550,7700,7700,7700,7700,0
20230728,173500,3385289550,7700,7700,7700,7700,0
20230728,173400,3385289550,7700,7700,7700,7700,0
20230728,173300,3385289550,7700,7700,7700,7700,0
20230728,173200,3385289550,7700,7700,7700,7700,0
20230728,173100,3385289550,7700,7700,7700,7700,0
20230728,173000,3385289550,7700,7700,7700,7700,0
20230728,172900,3385289550,7700,7700,7700,7700,0
20230728,172800,3385289550,7700,7700,7700,7700,0
20230728,172700,3385289550,7700,7700,7700,7700,0
20230728,172600,3385289550,7700,7700,7700,7700,0
20230728,172500,3385289550,7700,7700,7700,7700,0
20230728,172400,3385289550,7700,7700,7700,7700,0
20230728,172300,3385289550,7700,7700,7700,7700,0
20230728,172200,3385289550,7700,7700,7700,7700,0
20230728,172100,3385289550,7700,7700,7700,7700,0
20230728,172000,3385289550,7700,7700,7700,7700,0
20230728,171900,3385289550,7700,7700,7700,7700,0
20230728,171800,3385289550,7700,7700,7700,7700,0
20230728,171700,3385289550,7700,7700,7700,7700,0
20230728,171600,3385289550,7700,7700,7700,7700,0
20230728,171500,3385289550,7700,7700,7700,7700,4550
20230728,171400,3385289550,7700,7700,7700,7700,0
20230728,171300,3385289550,7700,7700,7700,7700,0
20230728,171200,3385289550,7700,7700,7700,7700,0
20230728,171100,3385289550,7700,7700,7700,7700,0
20230728,171000,3385289550,7700,7700,7700,7700,0
20230728,170900,3385289550,7700,7700,7700,7700,0
20230728,170800,3385289550,7700,7700,7700,7700,0
20230728,170700,3385289550,7700,7700,7700,7700,0
20230728,170600,3385289550,7700,7700,7700,7700,0
20230728,170500,3385289550,7700,7700,7700,7700,0
20230728,170400,3385289550,7700,7700,7700,7700,0
20230728,170300,3385289550,7700,7700,7700,7700,0
20230728,170200,3385289550,7700,7700,7700,7700,0
20230728,170100,3385289550,7700,7700,7700,7700,0
20230728,170000,3385289550,7700,7700,7700,7700,0
20230728,165900,3385289550,7700,7700,7700,7700,0
20230728,165800,3385289550,7700,7700,7700,7700,0
20230728,165700,3385289550,7700,7700,7700,7700,0
20230728,165600,3385289550,7700,7700,7700,7700,0
20230728,165500,3385289550,7700,7700,7700,7700,0
20230728,165400,3385289550,7700,7700,7700,7700,0
20230728,165300,3385289550,7700,7700,7700,7700,0
20230728,165200,3385289550,7700,7700,7700,7700,0
20230728,165100,3385289550,7700,7700,7700,7700,0
20230728,165000,3385289550,7700,7700,7700,7700,0
20230728,164900,3385289550,7700,7700,7700,7700,0
20230728,164800,3385289550,7700,7700,7700,7700,0
20230728,164700,3385289550,7700,7700,7700,7700,0
20230728,164600,3385289550,7700,7700,7700,7700,0
20230728,164500,3385289550,7700,7700,7700,7700,4550
20230728,164400,3385289550,7700,7700,7700,7700,0
20230728,164300,3385289550,7700,7700,7700,7700,0
20230728,164200,3385289550,7700,7700,7700,7700,0
20230728,164100,3385289550,7700,7700,7700,7700,0
20230728,164000,3385289550,7700,7700,7700,7700,0
20230728,163900,3385289550,7700,7700,7700,7700,0
20230728,163800,3385289550,7700,7700,7700,7700,0
20230728,163700,3385289550,7700,7700,7700,7700,0
20230728,163600,3385289550,7700,7700,7700,7700,0
20230728,163500,3385289550,7700,7700,7700,7700,0
20230728,163400,3385289550,7700,7700,7700,7700,0
20230728,163300,3385289550,7700,7700,7700,7700,0
20230728,163200,3385289550,7700,7700,7700,7700,0
20230728,163100,3385289550,7700,7700,7700,7700,0
20230728,163000,3385289550,7700,7700,7700,7700,0
20230728,162900,3385289550,7700,7700,7700,7700,0
20230728,162800,3385289550,7700,7700,7700,7700,0
20230728,162700,3385289550,7700,7700,7700,7700,0
20230728,162600,3385289550,7700,7700,7700,7700,0
20230728,162500,3385289550,7700,7700,7700,7700,0
20230728,162400,3385289550,7700,7700,7700,7700,0
20230728,162300,3385289550,7700,7700,7700,7700,0
20230728,162200,3385289550,7700,7700,7700,7700,0
20230728,162100,3385289550,7700,7700,7700,7700,0
20230728,162000,3385289550,7700,7700,7700,7700,0
20230728,161900,3385289550,7700,7700,7700,7700,0
20230728,161800,3385289550,7700,7700,7700,7700,0
20230728,161700,3385289550,7700,7700,7700,7700,0
20230728,161600,3385289550,7700,7700,7700,7700,0
20230728,161500,3385289550,7700,7700,7700,7700,4550
20230728,161400,3385289550,7700,7700,7700,7700,0
20230728,161300,3385289550,7700,7700,7700,7700,0
20230728,161200,3385289550,7700,7700,7700,7700,0
20230728,161100,3385289550,7700,7700,7700,7700,0
20230728,161000,3385289550,7700,7700,7700,7700,0
20230728,160900,3385289550,7700,7700,7700,7700,0
20230728,160800,3385289550,7700,7700,7700,7700,0
20230728,160700,3385289550,7700,7700,7700,7700,0
20230728,160600,3385289550,7700,7700,7700,7700,0
20230728,160500,3385289550,7700,7700,7700,7700,0
20230728,160400,3385289550,7700,7700,7700,7700,0
20230728,160300,3385289550,7700,7700,7700,7700,0
20230728,160200,3385289550,7700,7700,7700,7700,0
20230728,160100,3385289550,7700,7700,7700,7700,0
20230728,160000,3385289550,7700,7700,7700,7700,0
20230728,155900,3385289550,7700,7700,7700,7700,0
20230728,155800,3385289550,7700,7700,7700,7700,0
20230728,155700,3385289550,7700,7700,7700,7700,0
20230728,155600,3385289550,7700,7700,7700,7700,0
20230728,155500,3385289550,7700,7700,7700,7700,0
20230728,155400,3385289550,7700,7700,7700,7700,0
20230728,155300,3385289550,7700,7700,7700,7700,0
20230728,155200,3385289550,7700,7700,7700,7700,0
20230728,155100,3385289550,7700,7700,7700,7700,0
20230728,155000,3385289550,7700,7700,7700,7700,0
20230728,154900,3385289550,7700,7700,7700,7700,0
20230728,154800,3385289550,7700,7700,7700,7700,0
20230728,154700,3385289550,7700,7700,7700,7700,0
20230728,154600,3385289550,7700,7700,7700,7700,0
20230728,154500,3385289550,7700,7700,7700,7700,4550
20230728,154400,3385289550,7700,7700,7700,7700,0
20230728,154300,3385289550,7700,7700,7700,7700,0
20230728,154200,3385289550,7700,7700,7700,7700,0
20230728,154100,3385289550,7700,7700,7700,7700,0
20230728,154000,3385289550,7700,7700,7700,7700,0
20230728,153900,3385289550,7700,7700,7700,7700,0
20230728,153800,3385289550,7700,7700,7700,7700,0
20230728,153700,3385289550,7700,7700,7700,7700,0
20230728,153600,3385289550,7700,7700,7700,7700,0
20230728,153500,3385289550,7700,7700,7700,7700,0
20230728,153400,3385289550,7700,7700,7700,7700,0
20230728,153300,3385289550,7700,7700,7700,7700,0
20230728,153200,3385289550,7700,7700,7700,7700,0
20230728,153100,3385289550,7700,7700,7700,7700,0
20230728,153000,3385289550,7700,7700,7700,7700,4550
20230728,152900,3350254550,7720,7720,7720,7720,0
20230728,152800,3350254550,7720,7720,7720,7720,0
20230728,152700,3350254550,7720,7720,7720,7720,0
20230728,152600,3350254550,7720,7720,7720,7720,0
20230728,152500,3350254550,7720,7720,7720,7720,0
20230728,152400,3350254550,7720,7720,7720,7720,0
20230728,152300,3350254550,7720,7720,7720,7720,0
20230728,152200,3350254550,7720,7720,7720,7720,0
20230728,152100,3350254550,7720,7720,7720,7720,0
20230728,152000,3350254550,7720,7720,7720,7720,0
20230728,151900,3350254550,7720,7710,7720,7700,1184
20230728,151800,3341116170,7700,7710,7720,7700,981
20230728,151700,3333553020,7710,7700,7710,7700,641
20230728,151600,3328613820,7700,7700,7710,7690,1856
20230728,151500,3314321950,7700,7710,7710,7700,174
20230728,151400,3312981280,7720,7700,7720,7700,394
20230728,151300,3309942610,7710,7710,7710,7700,1853
20230728,151200,3295661220,7710,7710,7710,7710,270
20230728,151100,3293579520,7720,7720,7720,7710,522
20230728,151000,3289550230,7720,7720,7730,7720,494
20230728,150900,3285735330,7720,7720,7730,7720,1499
20230728,150800,3274160140,7720,7720,7720,7710,1298
20230728,150700,3264139660,7720,7710,7730,7710,1344
20230728,150600,3253766610,7720,7720,7720,7710,636
20230728,150500,3248857770,7720,7720,7720,7720,1348
20230728,150400,3238451210,7720,7720,7720,7710,6808
20230728,150300,3185895530,7720,7720,7720,7710,1038
20230728,150200,3177883750,7710,7720,7720,7710,537
20230728,150100,3173738370,7720,7690,7720,7690,8189
20230728,150000,3110686000,7700,7690,7700,7680,3430
20230728,145900,3084308200,7690,7680,7690,7680,308
20230728,145800,3081942720,7690,7680,7690,7680,495
20230728,145700,3078139330,7690,7680,7690,7680,9
20230728,145600,3078070200,7690,7680,7690,7680,188
20230728,145500,3076624560,7690,7680,7690,7680,552
20230728,145400,3072384900,7690,7680,7690,7670,1720
20230728,145300,3059187520,7690,7690,7690,7680,289
20230728,145200,3056967950,7690,7680,7690,7680,904
20230728,145100,3050025200,7680,7680,7680,7680,95
20230728,145000,3049295600,7680,7680,7680,7680,15
20230728,144900,3049180400,7680,7680,7680,7680,30
20230728,144800,3048950000,7680,7680,7680,7670,154
20230728,144700,3047768790,7680,7680,7680,7680,25
20230728,144600,3047576790,7680,7690,7690,7680,152
20230728,144500,3046409330,7680,7680,7690,7670,1812
20230728,144400,3032499440,7690,7670,7690,7670,1024
20230728,144300,3024636710,7680,7680,7680,7680,410
20230728,144200,3021487910,7690,7690,7690,7680,397
20230728,144100,3018438320,7690,7680,7690,7680,1297
20230728,144000,3008465390,7690,7680,7690,7680,164
20230728,143900,3007205230,7690,7690,7690,7680,526
20230728,143800,3003161290,7690,7680,7690,7680,1150
20230728,143700,2994324040,7690,7680,7690,7670,1852
20230728,143600,2980100000,7680,7680,7680,7680,176
20230728,143500,2978748320,7670,7670,7680,7670,215
20230728,143400,2977099250,7680,7680,7680,7680,39
20230728,143300,2976799730,7680,7690,7690,7680,8
20230728,143200,2976738280,7690,7690,7690,7680,1301
20230728,143100,2966745670,7690,7690,7690,7680,120
20230728,143000,2965823950,7690,7680,7690,7680,674
20230728,142900,2960642550,7690,7680,7690,7680,1072
20230728,142800,2952409390,7670,7670,7670,7670,2333
20230728,142700,2934515280,7670,7670,7670,7670,347
20230728,142600,2931853790,7660,7650,7660,7640,2036
20230728,142500,2916273730,7650,7640,7650,7640,59
20230728,142400,2915822460,7650,7640,7650,7640,538
20230728,142300,2911712020,7650,7640,7650,7640,3
20230728,142200,2911689090,7650,7640,7650,7640,270
20230728,142100,2909626270,7650,7650,7660,7650,287
20230728,142000,2907430700,7660,7660,7670,7650,610
20230728,141900,2902758130,7670,7670,7670,7660,312
20230728,141800,2900368090,7670,7660,7670,7650,215
20230728,141700,2898721290,7670,7660,7670,7660,498
20230728,141600,2894906580,7670,7640,7670,7640,2985
20230728,141500,2872064260,7640,7630,7640,7630,657
20230728,141400,2867049990,7630,7640,7650,7620,1116
20230728,141300,2858525250,7650,7630,7650,7630,1775
20230728,141200,2844976950,7630,7600,7630,7600,793
20230728,141100,2838942610,7600,7600,7620,7590,2692
20230728,141000,2818491090,7600,7620,7620,7600,916
20230728,140900,2811521490,7620,7610,7620,7610,2
20230728,140800,2811506260,7630,7620,7630,7620,1201
20230728,140700,2802354060,7630,7630,7640,7620,859
20230728,140600,2795800950,7630,7620,7630,7620,73
20230728,140500,2795243990,7630,7630,7630,7630,0
20230728,140400,2795243990,7630,7630,7630,7620,4
20230728,140300,2795213490,7630,7630,7630,7620,1126
20230728,140200,2786633170,7630,7620,7640,7620,186
20230728,140100,2785214010,7620,7620,7620,7620,719
20230728,140000,2779735230,7620,7620,7630,7620,1452
20230728,135900,2768670870,7620,7630,7630,7610,451
20230728,135800,2765233440,7630,7630,7640,7630,434
20230728,135700,2761921950,7640,7640,7640,7630,238
20230728,135600,2760105530,7620,7630,7640,7620,758
20230728,135500,2754321990,7630,7630,7640,7620,238
20230728,135400,2752505320,7630,7640,7640,7630,1202
20230728,135300,2743325850,7650,7640,7650,7640,38
20230728,135200,2743035280,7650,7640,7650,7640,19
20230728,135100,2742890100,7650,7640,7650,7640,3
20230728,135000,2742867170,7650,7650,7650,7640,516
20230728,134900,2738919900,7650,7650,7650,7640,253
20230728,134800,2736986950,7640,7650,7650,7640,708
20230728,134700,2731577560,7640,7650,7650,7640,314
20230728,134600,2729178400,7640,7640,7640,7640,3
20230728,134500,2729155480,7650,7640,7650,7640,21
20230728,134400,2728994980,7650,7650,7650,7650,13
20230728,134300,2728895530,7640,7650,7650,7640,13
20230728,134200,2728796110,7650,7650,7660,7650,361
20230728,134100,2726034210,7660,7660,7660,7650,182
20230728,134000,2724640790,7660,7650,7660,7650,32
20230728,133900,2724395900,7660,7650,7660,7650,243
20230728,133800,2722536930,7660,7660,7660,7660,107
20230728,133700,2721717310,7660,7650,7660,7650,491
20230728,133600,2717960930,7660,7660,7660,7660,0
20230728,133500,2717960930,7660,7660,7660,7650,4
20230728,133400,2717930310,7660,7650,7660,7650,11
20230728,133300,2717846130,7650,7650,7650,7650,32
20230728,133200,2717601330,7650,7650,7650,7640,134
20230728,133100,2716576250,7640,7640,7640,7640,3
20230728,133000,2716553330,7650,7660,7660,7590,4717
20230728,132900,2680582380,7660,7650,7660,7650,3
20230728,132800,2680559420,7660,7660,7660,7660,571
20230728,132700,2676185560,7660,7660,7670,7650,693
20230728,132600,2670878230,7660,7670,7670,7660,454
20230728,132500,2667400480,7670,7670,7670,7660,13
20230728,132400,2667300790,7660,7650,7670,7650,1306
20230728,132300,2657302050,7650,7640,7650,7640,107
20230728,132200,2656483920,7650,7640,7650,7640,51
20230728,132100,2656094270,7650,7630,7650,7620,1427
20230728,132000,2645204610,7630,7620,7630,7620,996
20230728,131900,2637614990,7620,7620,7620,7610,4
20230728,131800,2637584530,7620,7610,7620,7610,146
20230728,131700,2636473100,7620,7610,7620,7610,156
20230728,131600,2635285910,7620,7610,7620,7610,214
20230728,131500,2633657350,7620,7610,7620,7600,536
20230728,131400,2629578460,7600,7620,7630,7600,1739
20230728,131300,2616337510,7620,7610,7620,7610,10
20230728,131200,2616261400,7610,7610,7610,7610,271
20230728,131100,2614199090,7610,7620,7620,7610,713
20230728,131000,2608766060,7630,7620,7630,7620,3
20230728,130900,2608743190,7630,7630,7630,7630,12
20230728,130800,2608651630,7630,7630,7630,7620,35
20230728,130700,2608384610,7620,7620,7630,7620,184
20230728,130600,2606982470,7620,7620,7620,7620,215
20230728,130500,2605344170,7620,7630,7630,7620,6
20230728,130400,2605298420,7630,7630,7630,7630,127
20230728,130300,2604329410,7630,7630,7630,7630,120
20230728,130200,2603413810,7620,7610,7620,7600,880
20230728,130100,2596719040,7610,7620,7650,7610,1636
20230728,130000,2584253350,7610,7600,7620,7600,542
20230728,125900,2580129490,7600,7600,7610,7600,365
20230728,125800,2577354980,7610,7630,7630,7610,737
20230728,125700,2571739140,7630,7620,7640,7600,2540
20230728,125600,2552431330,7630,7640,7650,7610,1453
20230728,125500,2541366640,7650,7630,7650,7630,1476
20230728,125400,2530104520,7640,7630,7640,7630,352
20230728,125300,2527418670,7630,7630,7630,7630,77
20230728,125200,2526831160,7630,7630,7630,7630,126
20230728,125100,2525869780,7640,7650,7650,7630,320
20230728,125000,2523426650,7660,7630,7660,7630,181
20230728,124900,2522044990,7630,7630,7630,7620,21
20230728,124800,2521884820,7620,7610,7620,7610,603
20230728,124700,2517289980,7620,7620,7620,7620,69
20230728,124600,2516764200,7610,7620,7620,7610,2086
20230728,124500,2500874920,7630,7640,7640,7630,1472
20230728,124400,2489634220,7660,7660,7660,7660,3
20230728,124300,2489611240,7670,7660,7670,7640,503
20230728,124200,2485767700,7650,7670,7670,7650,724
20230728,124100,2480219380,7680,7680,7680,7670,595
20230728,124000,2475649800,7690,7680,7690,7680,1220
20230728,123900,2466280190,7690,7680,7690,7680,580
20230728,123800,2461825240,7670,7670,7670,7670,2
20230728,123700,2461809900,7670,7680,7680,7670,972
20230728,123600,2454345490,7680,7680,7680,7680,3
20230728,123500,2454322450,7690,7680,7690,7680,43
20230728,123400,2453992200,7680,7680,7680,7680,100
20230728,123300,2453224200,7680,7680,7680,7680,1801
20230728,123200,2439392520,7670,7670,7670,7670,2
20230728,123100,2439377180,7680,7670,7680,7670,90
20230728,123000,2438686780,7670,7680,7680,7660,478
20230728,122900,2435021000,7680,7650,7680,7640,1557
20230728,122800,2423108770,7660,7650,7660,7650,1718
20230728,122700,2409966010,7660,7650,7660,7650,39
20230728,122600,2409667520,7660,7670,7670,7660,2272
20230728,122500,2392248880,7670,7680,7680,7670,411
20230728,122400,2389095690,7670,7670,7670,7670,35
20230728,122300,2388827240,7680,7660,7680,7650,1590
20230728,122200,2376642430,7650,7650,7650,7650,12
20230728,122100,2376550630,7650,7650,7650,7650,180
20230728,122000,2375173630,7640,7650,7650,7640,9
20230728,121900,2375104810,7650,7660,7660,7650,244
20230728,121800,2373236790,7660,7660,7660,7660,26
20230728,121700,2373037630,7660,7630,7660,7630,33
20230728,121600,2372785750,7680,7680,7680,7640,4748
20230728,121500,2336446950,7680,7670,7680,7670,7
20230728,121400,2336393250,7680,7670,7680,7670,202
20230728,121300,2334843860,7670,7670,7670,7670,483
20230728,121200,2331139250,7670,7680,7680,7670,15
20230728,121100,2331024070,7670,7660,7680,7660,312
20230728,121000,2328631550,7660,7670,7680,7660,921
20230728,120900,2321568950,7660,7660,7660,7660,2
20230728,120800,2321553630,7670,7670,7670,7660,284
20230728,120700,2319375380,7670,7670,7670,7670,635
20230728,120600,2314504930,7670,7670,7670,7670,6
20230728,120500,2314458910,7680,7670,7680,7670,103
20230728,120400,2313667910,7670,7680,7690,7670,1591
20230728,120300,2301456200,7680,7680,7680,7680,189
20230728,120200,2300004680,7680,7680,7680,7680,102
20230728,120100,2299221320,7680,7690,7690,7680,126
20230728,120000,2298252410,7680,7680,7680,7680,55
20230728,115900,2297830010,7690,7690,7690,7690,0
20230728,115800,2297830010,7690,7680,7690,7680,545
20230728,115700,2293639490,7690,7680,7690,7680,75
20230728,115600,2293063260,7690,7690,7690,7690,3
20230728,115500,2293040190,7690,7680,7690,7680,640
20230728,115400,2288124120,7690,7680,7690,7680,283
20230728,115300,2285947970,7690,7680,7690,7680,147
20230728,115200,2284818560,7690,7690,7690,7680,138
20230728,115100,2283757870,7690,7690,7690,7680,122
20230728,115000,2282819700,7690,7680,7690,7680,13
20230728,114900,2282719750,7690,7680,7690,7680,275
20230728,114800,2280605730,7690,7690,7690,7690,98
20230728,114700,2279852110,7690,7680,7690,7680,1368
20230728,114600,2269332210,7690,7690,7690,7690,1
20230728,114500,2269324520,7680,7690,7700,7680,509
20230728,114400,2265410370,7700,7690,7700,7690,67
20230728,114300,2264895100,7690,7680,7690,7670,770
20230728,114200,2258981260,7680,7680,7690,7680,1416
20230728,114100,2248106320,7690,7690,7700,7690,336
20230728,114000,2245522470,7700,7690,7700,7690,845
20230728,113900,2239023910,7700,7690,7700,7690,613
20230728,113800,2234306840,7700,7700,7700,7680,436
20230728,113700,2230954700,7690,7700,7700,7690,211
20230728,113600,2229331990,7700,7700,7710,7690,951
20230728,113500,2222007360,7690,7700,7720,7690,3586
20230728,113400,2194373010,7710,7710,7710,7670,3821
20230728,113300,2164975760,7720,7710,7720,7710,168
20230728,113200,2163679330,7720,7710,7720,7700,1214
20230728,113100,2154319500,7710,7710,7720,7700,836
20230728,113000,2147873920,7710,7700,7710,7700,1371
20230728,112900,2137314930,7690,7700,7710,7690,6848
20230728,112800,2084571740,7700,7700,7700,7690,1348
20230728,112700,2074192260,7700,7680,7700,7680,7305
20230728,112600,2018059760,7680,7680,7680,7670,355
20230728,112500,2015335890,7670,7660,7670,7660,794
20230728,112400,2009245930,7670,7670,7680,7660,1365
20230728,112300,1998786380,7680,7670,7680,7670,1515
20230728,112200,1987164670,7670,7670,7670,7670,276
20230728,112100,1985047750,7660,7670,7670,7660,152
20230728,112000,1983881930,7680,7670,7680,7670,2591
20230728,111900,1964008930,7670,7660,7670,7660,306
20230728,111800,1961664950,7670,7670,7670,7660,39
20230728,111700,1961366080,7660,7670,7670,7650,4006
20230728,111600,1930681690,7670,7660,7670,7660,1666
20230728,111500,1917920120,7660,7650,7660,7640,1218
20230728,111400,1908602350,7640,7630,7640,7620,2224
20230728,111300,1891627790,7630,7650,7650,7630,991
20230728,111200,1884051520,7650,7650,7650,7640,179
20230728,111100,1882682190,7640,7650,7650,7640,486
20230728,111000,1878966010,7650,7660,7660,7650,1148
20230728,110900,1870180760,7660,7610,7660,7610,7774
20230728,110800,1810851670,7610,7610,7610,7610,103
20230728,110700,1810067840,7620,7630,7630,7600,214
20230728,110600,1808435350,7630,7610,7630,7610,1906
20230728,110500,1793910200,7610,7600,7610,7600,2777
20230728,110400,1772786510,7590,7590,7600,7590,7
20230728,110300,1772733370,7600,7590,7600,7590,601
20230728,110200,1768166370,7590,7590,7600,7590,459
20230728,110100,1764681320,7580,7580,7580,7580,5
20230728,110000,1764643420,7580,7590,7590,7580,156
20230728,105900,1763459910,7580,7590,7590,7580,772
20230728,105800,1757608140,7590,7580,7590,7580,385
20230728,105700,1754689520,7590,7590,7590,7590,0
20230728,105600,1754689520,7590,7600,7600,7590,133
20230728,105500,1753679730,7610,7590,7610,7590,425
20230728,105400,1750449290,7600,7590,7600,7590,1699
20230728,105300,1737536920,7590,7580,7590,7580,346
20230728,105200,1734912780,7580,7590,7600,7580,65
20230728,105100,1734419810,7590,7600,7600,7590,746
20230728,105000,1728757560,7610,7590,7610,7590,1060
20230728,104900,1720701570,7600,7590,7600,7590,2103
20230728,104800,1704718780,7600,7590,7600,7590,1017
20230728,104700,1696989610,7590,7590,7590,7590,300
20230728,104600,1694712610,7590,7590,7590,7590,906
20230728,104500,1687836070,7590,7570,7590,7570,302
20230728,104400,1685546440,7570,7570,7570,7570,320
20230728,104300,1683124040,7570,7580,7590,7570,3280
20230728,104200,1658247370,7590,7580,7590,7580,1810
20230728,104100,1644509500,7580,7590,7590,7580,167
20230728,104000,1643242070,7590,7580,7590,7580,161
20230728,103900,1642021680,7580,7580,7580,7580,422
20230728,103800,1638822920,7580,7580,7580,7580,9
20230728,103700,1638754700,7580,7580,7580,7580,2
20230728,103600,1638739540,7580,7580,7580,7580,300
20230728,103500,1636465540,7580,7570,7580,7570,275
20230728,103400,1634381270,7570,7560,7570,7560,752
20230728,103300,1628695910,7560,7570,7570,7560,235
20230728,103200,1626917860,7560,7550,7560,7550,216
20230728,103100,1625284930,7560,7560,7560,7560,491
20230728,103000,1621572970,7560,7570,7570,7560,1259
20230728,102900,1612046980,7560,7570,7570,7560,543
20230728,102800,1607936580,7580,7570,7580,7560,231
20230728,102700,1606187970,7570,7580,7590,7560,434
20230728,102600,1602902920,7580,7580,7590,7580,1635
20230728,102500,1590507960,7590,7590,7590,7580,402
20230728,102400,1587458410,7590,7600,7600,7590,270
20230728,102300,1585408570,7600,7570,7600,7570,2058
20230728,102200,1569782260,7570,7570,7570,7570,1530
20230728,102100,1558200160,7570,7560,7570,7560,82
20230728,102000,1557579440,7570,7560,7570,7560,136
20230728,101900,1556550720,7570,7570,7570,7560,154
20230728,101800,1555385600,7570,7550,7570,7550,152
20230728,101700,1554236500,7550,7570,7570,7550,1559
20230728,101600,1542458910,7580,7560,7580,7560,290
20230728,101500,1540264910,7560,7550,7560,7550,691
20230728,101400,1535044030,7550,7540,7550,7540,2416
20230728,101300,1516805440,7540,7540,7540,7540,184
20230728,101200,1515418080,7550,7540,7550,7540,811
20230728,101100,1509302070,7540,7520,7540,7510,3327
20230728,101000,1484267730,7520,7520,7530,7510,1518
20230728,100900,1472852370,7500,7500,7500,7500,1390
20230728,100800,1462427370,7480,7490,7490,7480,1796
20230728,100700,1448976900,7490,7480,7490,7480,260
20230728,100600,1447031770,7490,7480,7490,7480,523
20230728,100500,1443119680,7480,7490,7490,7480,167
20230728,100400,1441870000,7500,7460,7500,7460,1323
20230728,100300,1431986900,7450,7490,7490,7450,1701
20230728,100200,1419279540,7470,7500,7500,7470,582
20230728,100100,1414921880,7500,7490,7500,7460,201
20230728,100000,1413421770,7450,7460,7490,7450,391
20230728,095900,1410499220,7460,7480,7480,7460,666
20230728,095800,1405519650,7470,7450,7470,7450,1374
20230728,095700,1395280730,7450,7440,7450,7440,494
20230728,095600,1391604100,7440,7450,7460,7440,4588
20230728,095500,1357435290,7450,7470,7470,7450,7115
20230728,095400,1304345850,7470,7470,7470,7460,1591
20230728,095300,1292462520,7470,7480,7490,7470,1910
20230728,095200,1278185800,7480,7470,7480,7470,1183
20230728,095100,1269341020,7470,7480,7490,7470,4026
20230728,095000,1239227810,7480,7490,7490,7480,2193
20230728,094900,1222806240,7500,7510,7520,7480,5458
20230728,094800,1181875460,7510,7520,7520,7510,870
20230728,094700,1175334060,7530,7520,7530,7520,306
20230728,094600,1173032670,7510,7530,7530,7500,1451
20230728,094500,1162126170,7530,7540,7550,7530,1727
20230728,094400,1149106560,7540,7540,7560,7540,595
20230728,094300,1144613790,7530,7540,7560,7530,716
20230728,094200,1139216750,7530,7560,7560,7530,1315
20230728,094100,1129300660,7560,7570,7590,7560,1912
20230728,094000,1114821670,7580,7570,7580,7560,106
20230728,093900,1114018350,7560,7590,7590,7560,1189
20230728,093800,1105016520,7570,7570,7570,7570,70
20230728,093700,1104486620,7570,7530,7570,7530,1737
20230728,093600,1091345760,7550,7510,7570,7510,3687
20230728,093500,1063550850,7510,7510,7510,7500,1093
20230728,093400,1055345650,7520,7510,7520,7470,9607
20230728,093300,983254560,7510,7530,7530,7510,2256
20230728,093200,966294690,7540,7530,7540,7530,219
20230728,093100,964644530,7540,7530,7570,7520,876
20230728,093000,958038450,7500,7510,7510,7490,4739
20230728,092900,922483340,7510,7540,7540,7510,4953
20230728,092800,885184890,7540,7540,7550,7530,5429
20230728,092700,844284140,7540,7570,7570,7540,2470
20230728,092600,825635940,7570,7590,7590,7570,1056
20230728,092500,817635680,7590,7590,7590,7580,1741
20230728,092400,804436810,7590,7600,7600,7580,706
20230728,092300,799079790,7610,7640,7640,7610,1283
20230728,092200,789302680,7640,7620,7650,7620,1566
20230728,092100,777336080,7610,7610,7620,7580,4742
20230728,092000,741295090,7620,7600,7640,7590,6175
20230728,091900,694282380,7630,7590,7630,7570,6985
20230728,091800,641328650,7600,7620,7620,7600,1237
20230728,091700,631908170,7600,7600,7610,7600,4159
20230728,091600,600294850,7600,7630,7630,7600,3391
20230728,091500,574469450,7620,7640,7640,7620,2201
20230728,091400,557673690,7640,7650,7660,7640,2376
20230728,091300,539503120,7650,7630,7650,7630,2228
20230728,091200,522479120,7630,7670,7680,7630,8693
20230728,091100,455946820,7670,7630,7670,7620,2812
20230728,091000,434435810,7630,7630,7660,7620,3118
20230728,090900,410623630,7620,7650,7650,7620,2335
20230728,090800,392817140,7650,7680,7700,7650,7606
20230728,090700,334441270,7680,7670,7700,7650,3797
20230728,090600,305305610,7660,7620,7670,7620,7443
20230728,090500,248344090,7610,7610,7630,7610,2276
20230728,090400,231007070,7620,7650,7650,7590,1696
20230728,090300,218104840,7650,7510,7650,7510,10863
20230728,090200,135716470,7500,7560,7560,7470,2406
20230728,090100,117586230,7560,7500,7570,7500,6292
20230728,090000,70177280,7470,7400,7500,7400,9437