stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190400,980754470,3510,3510,3510,3510,8255
20230728,190300,980754470,3510,3510,3510,3510,0
20230728,190200,980754470,3510,3510,3510,3510,0
20230728,190100,980754470,3510,3510,3510,3510,0
20230728,190000,980754470,3510,3510,3510,3510,0
20230728,185900,980754470,3510,3510,3510,3510,0
20230728,185800,980754470,3510,3510,3510,3510,0
20230728,185700,980754470,3510,3510,3510,3510,0
20230728,185600,980754470,3510,3510,3510,3510,0
20230728,185500,980754470,3510,3510,3510,3510,0
20230728,185400,980754470,3510,3510,3510,3510,0
20230728,185300,980754470,3510,3510,3510,3510,0
20230728,185200,980754470,3510,3510,3510,3510,0
20230728,185100,980754470,3510,3510,3510,3510,0
20230728,185000,980754470,3510,3510,3510,3510,0
20230728,184900,980754470,3510,3510,3510,3510,0
20230728,184800,980754470,3510,3510,3510,3510,0
20230728,184700,980754470,3510,3510,3510,3510,0
20230728,184600,980754470,3510,3510,3510,3510,0
20230728,184500,980754470,3510,3510,3510,3510,0
20230728,184400,980754470,3510,3510,3510,3510,0
20230728,184300,980754470,3510,3510,3510,3510,0
20230728,184200,980754470,3510,3510,3510,3510,0
20230728,184100,980754470,3510,3510,3510,3510,0
20230728,184000,980754470,3510,3510,3510,3510,0
20230728,183900,980754470,3510,3510,3510,3510,0
20230728,183800,980754470,3510,3510,3510,3510,0
20230728,183700,980754470,3510,3510,3510,3510,0
20230728,183600,980754470,3510,3510,3510,3510,0
20230728,183500,980754470,3510,3510,3510,3510,0
20230728,183400,980754470,3510,3510,3510,3510,8255
20230728,183300,980754470,3510,3510,3510,3510,0
20230728,183200,980754470,3510,3510,3510,3510,0
20230728,183100,980754470,3510,3510,3510,3510,0
20230728,183000,980754470,3510,3510,3510,3510,0
20230728,182900,980754470,3510,3510,3510,3510,0
20230728,182800,980754470,3510,3510,3510,3510,0
20230728,182700,980754470,3510,3510,3510,3510,0
20230728,182600,980754470,3510,3510,3510,3510,0
20230728,182500,980754470,3510,3510,3510,3510,0
20230728,182400,980754470,3510,3510,3510,3510,0
20230728,182300,980754470,3510,3510,3510,3510,0
20230728,182200,980754470,3510,3510,3510,3510,0
20230728,182100,980754470,3510,3510,3510,3510,0
20230728,182000,980754470,3510,3510,3510,3510,0
20230728,181900,980754470,3510,3510,3510,3510,0
20230728,181800,980754470,3510,3510,3510,3510,0
20230728,181700,980754470,3510,3510,3510,3510,0
20230728,181600,980754470,3510,3510,3510,3510,0
20230728,181500,980754470,3510,3510,3510,3510,0
20230728,181400,980754470,3510,3510,3510,3510,0
20230728,181300,980754470,3510,3510,3510,3510,0
20230728,181200,980754470,3510,3510,3510,3510,0
20230728,181100,980754470,3510,3510,3510,3510,0
20230728,181000,980754470,3510,3510,3510,3510,0
20230728,180900,980754470,3510,3510,3510,3510,0
20230728,180800,980754470,3510,3510,3510,3510,0
20230728,180700,980754470,3510,3510,3510,3510,0
20230728,180600,980754470,3510,3510,3510,3510,0
20230728,180500,980754470,3510,3510,3510,3510,0
20230728,180400,980754470,3510,3510,3510,3510,8255
20230728,180300,980754470,3510,3510,3510,3510,0
20230728,180200,980754470,3510,3510,3510,3510,0
20230728,180100,980754470,3510,3510,3510,3510,0
20230728,180000,980754470,3510,3510,3510,3510,0
20230728,175900,980754470,3510,3510,3510,3510,0
20230728,175800,980754470,3510,3510,3510,3510,0
20230728,175700,980754470,3510,3510,3510,3510,0
20230728,175600,980754470,3510,3510,3510,3510,0
20230728,175500,980754470,3510,3510,3510,3510,0
20230728,175400,980754470,3510,3510,3510,3510,0
20230728,175300,980754470,3510,3510,3510,3510,0
20230728,175200,980754470,3510,3510,3510,3510,0
20230728,175100,980754470,3510,3510,3510,3510,0
20230728,175000,980754470,3510,3510,3510,3510,0
20230728,174900,980754470,3510,3510,3510,3510,0
20230728,174800,980754470,3510,3510,3510,3510,0
20230728,174700,980754470,3510,3510,3510,3510,0
20230728,174600,980754470,3510,3510,3510,3510,0
20230728,174500,980754470,3510,3510,3510,3510,0
20230728,174400,980754470,3510,3510,3510,3510,0
20230728,174300,980754470,3510,3510,3510,3510,0
20230728,174200,980754470,3510,3510,3510,3510,0
20230728,174100,980754470,3510,3510,3510,3510,0
20230728,174000,980754470,3510,3510,3510,3510,0
20230728,173900,980754470,3510,3510,3510,3510,0
20230728,173800,980754470,3510,3510,3510,3510,0
20230728,173700,980754470,3510,3510,3510,3510,0
20230728,173600,980754470,3510,3510,3510,3510,0
20230728,173500,980754470,3510,3510,3510,3510,0
20230728,173400,980754470,3510,3510,3510,3510,8255
20230728,173300,980754470,3510,3510,3510,3510,0
20230728,173200,980754470,3510,3510,3510,3510,0
20230728,173100,980754470,3510,3510,3510,3510,0
20230728,173000,980754470,3510,3510,3510,3510,0
20230728,172900,980754470,3510,3510,3510,3510,0
20230728,172800,980754470,3510,3510,3510,3510,0
20230728,172700,980754470,3510,3510,3510,3510,0
20230728,172600,980754470,3510,3510,3510,3510,0
20230728,172500,980754470,3510,3510,3510,3510,0
20230728,172400,980754470,3510,3510,3510,3510,0
20230728,172300,980754470,3510,3510,3510,3510,0
20230728,172200,980754470,3510,3510,3510,3510,0
20230728,172100,980754470,3510,3510,3510,3510,0
20230728,172000,980754470,3510,3510,3510,3510,0
20230728,171900,980754470,3510,3510,3510,3510,0
20230728,171800,980754470,3510,3510,3510,3510,0
20230728,171700,980754470,3510,3510,3510,3510,0
20230728,171600,980754470,3510,3510,3510,3510,0
20230728,171500,980754470,3510,3510,3510,3510,0
20230728,171400,980754470,3510,3510,3510,3510,0
20230728,171300,980754470,3510,3510,3510,3510,0
20230728,171200,980754470,3510,3510,3510,3510,0
20230728,171100,980754470,3510,3510,3510,3510,0
20230728,171000,980754470,3510,3510,3510,3510,0
20230728,170900,980754470,3510,3510,3510,3510,0
20230728,170800,980754470,3510,3510,3510,3510,0
20230728,170700,980754470,3510,3510,3510,3510,0
20230728,170600,980754470,3510,3510,3510,3510,0
20230728,170500,980754470,3510,3510,3510,3510,0
20230728,170400,980754470,3510,3510,3510,3510,8255
20230728,170300,980754470,3510,3510,3510,3510,0
20230728,170200,980754470,3510,3510,3510,3510,0
20230728,170100,980754470,3510,3510,3510,3510,0
20230728,170000,980754470,3510,3510,3510,3510,0
20230728,165900,980754470,3510,3510,3510,3510,0
20230728,165800,980754470,3510,3510,3510,3510,0
20230728,165700,980754470,3510,3510,3510,3510,0
20230728,165600,980754470,3510,3510,3510,3510,0
20230728,165500,980754470,3510,3510,3510,3510,0
20230728,165400,980754470,3510,3510,3510,3510,0
20230728,165300,980754470,3510,3510,3510,3510,0
20230728,165200,980754470,3510,3510,3510,3510,0
20230728,165100,980754470,3510,3510,3510,3510,0
20230728,165000,980754470,3510,3510,3510,3510,0
20230728,164900,980754470,3510,3510,3510,3510,0
20230728,164800,980754470,3510,3510,3510,3510,0
20230728,164700,980754470,3510,3510,3510,3510,0
20230728,164600,980754470,3510,3510,3510,3510,0
20230728,164500,980754470,3510,3510,3510,3510,0
20230728,164400,980754470,3510,3510,3510,3510,0
20230728,164300,980754470,3510,3510,3510,3510,0
20230728,164200,980754470,3510,3510,3510,3510,0
20230728,164100,980754470,3510,3510,3510,3510,0
20230728,164000,980754470,3510,3510,3510,3510,0
20230728,163900,980754470,3510,3510,3510,3510,0
20230728,163800,980754470,3510,3510,3510,3510,0
20230728,163700,980754470,3510,3510,3510,3510,0
20230728,163600,980754470,3510,3510,3510,3510,0
20230728,163500,980754470,3510,3510,3510,3510,0
20230728,163400,980754470,3510,3510,3510,3510,8255
20230728,163300,980754470,3510,3510,3510,3510,0
20230728,163200,980754470,3510,3510,3510,3510,0
20230728,163100,980754470,3510,3510,3510,3510,0
20230728,163000,980754470,3510,3510,3510,3510,0
20230728,162900,980754470,3510,3510,3510,3510,0
20230728,162800,980754470,3510,3510,3510,3510,0
20230728,162700,980754470,3510,3510,3510,3510,0
20230728,162600,980754470,3510,3510,3510,3510,0
20230728,162500,980754470,3510,3510,3510,3510,0
20230728,162400,980754470,3510,3510,3510,3510,0
20230728,162300,980754470,3510,3510,3510,3510,0
20230728,162200,980754470,3510,3510,3510,3510,0
20230728,162100,980754470,3510,3510,3510,3510,0
20230728,162000,980754470,3510,3510,3510,3510,0
20230728,161900,980754470,3510,3510,3510,3510,0
20230728,161800,980754470,3510,3510,3510,3510,0
20230728,161700,980754470,3510,3510,3510,3510,0
20230728,161600,980754470,3510,3510,3510,3510,0
20230728,161500,980754470,3510,3510,3510,3510,0
20230728,161400,980754470,3510,3510,3510,3510,0
20230728,161300,980754470,3510,3510,3510,3510,0
20230728,161200,980754470,3510,3510,3510,3510,0
20230728,161100,980754470,3510,3510,3510,3510,0
20230728,161000,980754470,3510,3510,3510,3510,0
20230728,160900,980754470,3510,3510,3510,3510,0
20230728,160800,980754470,3510,3510,3510,3510,0
20230728,160700,980754470,3510,3510,3510,3510,0
20230728,160600,980754470,3510,3510,3510,3510,0
20230728,160500,980754470,3510,3510,3510,3510,0
20230728,160400,980754470,3510,3510,3510,3510,8255
20230728,160300,980754470,3510,3510,3510,3510,0
20230728,160200,980754470,3510,3510,3510,3510,0
20230728,160100,980754470,3510,3510,3510,3510,0
20230728,160000,980754470,3510,3510,3510,3510,0
20230728,155900,980754470,3510,3510,3510,3510,0
20230728,155800,980754470,3510,3510,3510,3510,0
20230728,155700,980754470,3510,3510,3510,3510,0
20230728,155600,980754470,3510,3510,3510,3510,0
20230728,155500,980754470,3510,3510,3510,3510,0
20230728,155400,980754470,3510,3510,3510,3510,0
20230728,155300,980754470,3510,3510,3510,3510,0
20230728,155200,980754470,3510,3510,3510,3510,0
20230728,155100,980754470,3510,3510,3510,3510,0
20230728,155000,980754470,3510,3510,3510,3510,0
20230728,154900,980754470,3510,3510,3510,3510,0
20230728,154800,980754470,3510,3510,3510,3510,0
20230728,154700,980754470,3510,3510,3510,3510,0
20230728,154600,980754470,3510,3510,3510,3510,0
20230728,154500,980754470,3510,3510,3510,3510,0
20230728,154400,980754470,3510,3510,3510,3510,0
20230728,154300,980754470,3510,3510,3510,3510,0
20230728,154200,980754470,3510,3510,3510,3510,0
20230728,154100,980754470,3510,3510,3510,3510,0
20230728,154000,980754470,3510,3510,3510,3510,0
20230728,153900,980754470,3510,3510,3510,3510,0
20230728,153800,980754470,3510,3510,3510,3510,0
20230728,153700,980754470,3510,3510,3510,3510,0
20230728,153600,980754470,3510,3510,3510,3510,0
20230728,153500,980754470,3510,3510,3510,3510,0
20230728,153400,980754470,3510,3510,3510,3510,8255
20230728,153300,980754470,3510,3510,3510,3510,0
20230728,153200,980754470,3510,3510,3510,3510,0
20230728,153100,980754470,3510,3510,3510,3510,0
20230728,153000,980754470,3510,3510,3510,3510,8255
20230728,152900,951779420,3510,3510,3510,3510,0
20230728,152800,951779420,3510,3510,3510,3510,0
20230728,152700,951779420,3510,3510,3510,3510,0
20230728,152600,951779420,3510,3510,3510,3510,0
20230728,152500,951779420,3510,3510,3510,3510,0
20230728,152400,951779420,3510,3510,3510,3510,0
20230728,152300,951779420,3510,3510,3510,3510,0
20230728,152200,951779420,3510,3510,3510,3510,0
20230728,152100,951779420,3510,3510,3510,3510,0
20230728,152000,951779420,3510,3510,3510,3510,0
20230728,151900,951779420,3510,3510,3510,3505,253
20230728,151800,950891985,3510,3510,3515,3510,3307
20230728,151700,939275560,3510,3510,3510,3510,418
20230728,151600,937808380,3510,3510,3510,3510,476
20230728,151500,936137620,3510,3515,3515,3510,460
20230728,151400,934522900,3510,3510,3510,3510,200
20230728,151300,933820900,3515,3515,3515,3515,0
20230728,151200,933820900,3515,3525,3525,3515,3636
20230728,151100,921019895,3520,3525,3525,3520,763
20230728,151000,918332770,3525,3525,3525,3525,536
20230728,150900,916443370,3525,3525,3525,3525,2428
20230728,150800,907884670,3525,3525,3525,3525,131
20230728,150700,907422895,3525,3520,3525,3520,3808
20230728,150600,894018305,3520,3520,3520,3520,586
20230728,150500,891955585,3515,3520,3520,3515,989
20230728,150400,888474310,3520,3520,3520,3520,643
20230728,150300,886210950,3520,3520,3520,3520,96
20230728,150200,885873030,3520,3520,3520,3520,90
20230728,150100,885556230,3520,3520,3520,3515,665
20230728,150000,883215880,3515,3515,3515,3515,956
20230728,145900,879855540,3510,3510,3515,3510,2271
20230728,145800,871880575,3505,3505,3505,3505,0
20230728,145700,871880575,3505,3505,3505,3505,0
20230728,145600,871880575,3505,3505,3505,3505,622
20230728,145500,869700465,3505,3500,3505,3500,2423
20230728,145400,861217880,3495,3495,3495,3495,0
20230728,145300,861217880,3495,3495,3495,3495,287
20230728,145200,860214815,3495,3500,3500,3495,638
20230728,145100,857982065,3495,3495,3495,3495,1461
20230728,145000,852875870,3495,3495,3495,3495,0
20230728,144900,852875870,3495,3495,3495,3495,0
20230728,144800,852875870,3495,3495,3495,3495,0
20230728,144700,852875870,3495,3495,3495,3495,0
20230728,144600,852875870,3495,3495,3495,3495,0
20230728,144500,852875870,3495,3495,3495,3495,0
20230728,144400,852875870,3495,3495,3495,3495,218
20230728,144300,852113960,3495,3495,3495,3495,84
20230728,144200,851820380,3500,3500,3500,3500,0
20230728,144100,851820380,3500,3500,3500,3500,0
20230728,144000,851820380,3500,3500,3500,3500,1
20230728,143900,851816880,3500,3500,3500,3500,0
20230728,143800,851816880,3500,3495,3500,3495,31
20230728,143700,851708385,3495,3495,3495,3495,132
20230728,143600,851247045,3495,3495,3495,3495,254
20230728,143500,850359315,3495,3495,3495,3495,173
20230728,143400,849754680,3495,3495,3495,3495,200
20230728,143300,849055680,3495,3495,3495,3495,0
20230728,143200,849055680,3495,3500,3500,3495,974
20230728,143100,845648535,3500,3500,3500,3500,85
20230728,143000,845351035,3500,3500,3500,3500,84
20230728,142900,845057035,3500,3500,3500,3500,0
20230728,142800,845057035,3500,3500,3500,3500,30
20230728,142700,844952035,3500,3500,3500,3500,30
20230728,142600,844847035,3495,3495,3500,3495,1308
20230728,142500,840270160,3495,3495,3495,3495,448
20230728,142400,838704400,3500,3500,3500,3500,5
20230728,142300,838686900,3495,3495,3495,3495,0
20230728,142200,838686900,3495,3495,3495,3495,601
20230728,142100,836586405,3495,3495,3495,3495,400
20230728,142000,835188405,3490,3490,3490,3490,0
20230728,141900,835188405,3490,3490,3490,3490,1235
20230728,141800,830878255,3485,3485,3490,3485,186
20230728,141700,830230040,3485,3490,3490,3485,35
20230728,141600,830107995,3485,3485,3485,3485,0
20230728,141500,830107995,3485,3485,3485,3485,230
20230728,141400,829306445,3485,3485,3485,3485,84
20230728,141300,829013705,3490,3490,3490,3490,0
20230728,141200,829013705,3490,3490,3490,3490,8
20230728,141100,828985785,3490,3485,3490,3485,111
20230728,141000,828598815,3490,3490,3490,3485,1491
20230728,140900,823395645,3490,3490,3490,3490,0
20230728,140800,823395645,3490,3490,3490,3490,0
20230728,140700,823395645,3490,3490,3490,3490,85
20230728,140600,823098995,3490,3490,3490,3490,0
20230728,140500,823098995,3490,3495,3495,3490,4936
20230728,140400,805861015,3495,3495,3495,3495,0
20230728,140300,805861015,3495,3495,3495,3495,225
20230728,140200,805074640,3495,3495,3495,3495,85
20230728,140100,804777565,3500,3500,3500,3500,0
20230728,140000,804777565,3500,3500,3500,3500,0
20230728,135900,804777565,3500,3500,3500,3500,0
20230728,135800,804777565,3500,3500,3500,3500,1
20230728,135700,804774065,3495,3495,3495,3495,0
20230728,135600,804774065,3495,3495,3495,3495,200
20230728,135500,804075065,3495,3495,3495,3495,355
20230728,135400,802834340,3495,3495,3495,3495,0
20230728,135300,802834340,3495,3505,3505,3495,2062
20230728,135200,795619925,3505,3505,3505,3505,1177
20230728,135100,791494540,3510,3510,3510,3510,0
20230728,135000,791494540,3510,3510,3510,3510,486
20230728,134900,789788680,3505,3505,3505,3505,237
20230728,134800,788957995,3500,3500,3500,3500,2216
20230728,134700,781201995,3505,3510,3510,3505,501
20230728,134600,779444465,3510,3510,3510,3510,0
20230728,134500,779444465,3510,3510,3510,3510,190
20230728,134400,778777565,3510,3510,3510,3510,1
20230728,134300,778774055,3510,3510,3510,3510,911
20230728,134200,775576445,3505,3505,3505,3505,204
20230728,134100,774861425,3505,3505,3505,3505,0
20230728,134000,774861425,3505,3505,3505,3505,0
20230728,133900,774861425,3505,3505,3505,3505,387
20230728,133800,773504990,3495,3495,3495,3495,0
20230728,133700,773504990,3495,3495,3495,3495,0
20230728,133600,773504990,3495,3495,3495,3495,0
20230728,133500,773504990,3495,3495,3495,3495,0
20230728,133400,773504990,3495,3505,3505,3495,500
20230728,133300,771753905,3500,3500,3500,3500,0
20230728,133200,771753905,3500,3500,3500,3500,651
20230728,133100,769475405,3505,3505,3505,3505,0
20230728,133000,769475405,3505,3510,3510,3505,849
20230728,132900,766499655,3510,3510,3510,3510,0
20230728,132800,766499655,3510,3510,3510,3510,127
20230728,132700,766053885,3500,3510,3510,3500,585
20230728,132600,764005055,3510,3515,3515,3510,500
20230728,132500,762247850,3515,3515,3515,3515,100
20230728,132400,761896350,3515,3515,3515,3515,0
20230728,132300,761896350,3515,3515,3515,3515,0
20230728,132200,761896350,3515,3515,3515,3515,0
20230728,132100,761896350,3515,3515,3515,3515,400
20230728,132000,760490350,3510,3505,3510,3505,1172
20230728,131900,756378625,3505,3505,3505,3505,563
20230728,131800,754405310,3505,3505,3505,3505,84
20230728,131700,754110890,3505,3505,3505,3505,284
20230728,131600,753115470,3510,3510,3510,3510,1
20230728,131500,753111960,3510,3510,3510,3510,24
20230728,131400,753027720,3510,3510,3510,3510,315
20230728,131300,751922070,3510,3510,3510,3510,0
20230728,131200,751922070,3510,3515,3515,3510,215
20230728,131100,751167405,3515,3520,3520,3515,88
20230728,131000,750858060,3520,3515,3520,3515,630
20230728,130900,748642160,3515,3515,3515,3515,0
20230728,130800,748642160,3515,3515,3515,3515,114
20230728,130700,748241450,3515,3515,3515,3515,5
20230728,130600,748223875,3510,3510,3510,3510,547
20230728,130500,746303905,3510,3510,3510,3510,0
20230728,130400,746303905,3510,3510,3510,3510,0
20230728,130300,746303905,3510,3510,3510,3510,1
20230728,130200,746300395,3505,3510,3510,3505,1444
20230728,130100,741232375,3520,3520,3520,3515,2740
20230728,130000,731596075,3515,3515,3515,3515,1046
20230728,125900,727919385,3515,3510,3515,3510,67
20230728,125800,727684210,3515,3515,3515,3515,0
20230728,125700,727684210,3515,3515,3515,3515,91
20230728,125600,727364345,3515,3515,3515,3515,0
20230728,125500,727364345,3515,3515,3515,3515,0
20230728,125400,727364345,3515,3515,3515,3515,0
20230728,125300,727364345,3515,3515,3515,3515,10
20230728,125200,727329195,3515,3515,3515,3515,0
20230728,125100,727329195,3515,3515,3515,3515,0
20230728,125000,727329195,3515,3520,3520,3515,208
20230728,124900,726597800,3520,3520,3520,3520,32
20230728,124800,726485160,3515,3515,3515,3515,0
20230728,124700,726485160,3515,3515,3515,3515,152
20230728,124600,725950880,3515,3515,3515,3515,43
20230728,124500,725799735,3515,3515,3515,3515,53
20230728,124400,725613440,3515,3515,3515,3515,218
20230728,124300,724847170,3520,3520,3520,3520,42
20230728,124200,724699330,3520,3530,3530,3520,485
20230728,124100,722991805,3530,3530,3530,3530,703
20230728,124000,720510215,3530,3525,3530,3525,2260
20230728,123900,712533725,3525,3530,3530,3525,317
20230728,123800,711415390,3525,3525,3525,3520,2120
20230728,123700,703942435,3525,3525,3525,3525,107
20230728,123600,703565260,3525,3520,3525,3520,1404
20230728,123500,698622860,3520,3520,3520,3520,520
20230728,123400,696792460,3520,3520,3520,3520,118
20230728,123300,696377100,3520,3520,3520,3520,931
20230728,123200,693099980,3515,3515,3515,3515,0
20230728,123100,693099980,3515,3515,3515,3515,27
20230728,123000,693005075,3520,3515,3520,3515,1120
20230728,122900,689068020,3515,3515,3515,3515,549
20230728,122800,687138285,3510,3510,3510,3510,0
20230728,122700,687138285,3510,3510,3510,3510,253
20230728,122600,686250255,3515,3515,3515,3515,2
20230728,122500,686243225,3515,3505,3515,3505,2495
20230728,122400,677486710,3505,3505,3505,3505,161
20230728,122300,676922405,3505,3505,3505,3505,1136
20230728,122200,672940725,3500,3500,3500,3500,0
20230728,122100,672940725,3500,3500,3500,3500,0
20230728,122000,672940725,3500,3505,3505,3500,44
20230728,121900,672786575,3500,3500,3500,3500,1028
20230728,121800,669188575,3495,3500,3500,3495,1110
20230728,121700,665303645,3500,3500,3500,3500,458
20230728,121600,663700645,3500,3500,3500,3500,0
20230728,121500,663700645,3500,3500,3500,3500,6604
20230728,121400,640586645,3500,3500,3500,3500,16
20230728,121300,640530645,3495,3495,3495,3495,1860
20230728,121200,634029945,3490,3490,3490,3490,181
20230728,121100,633398255,3495,3495,3495,3495,3540
20230728,121000,621025955,3495,3495,3495,3495,2
20230728,120900,621018965,3495,3495,3495,3495,0
20230728,120800,621018965,3495,3495,3495,3495,0
20230728,120700,621018965,3495,3495,3495,3495,100
20230728,120600,620669465,3500,3500,3500,3500,0
20230728,120500,620669465,3500,3500,3500,3500,24
20230728,120400,620585465,3500,3500,3500,3500,124
20230728,120300,620151465,3500,3500,3500,3500,0
20230728,120200,620151465,3500,3500,3500,3500,1
20230728,120100,620147965,3495,3495,3495,3495,0
20230728,120000,620147965,3495,3495,3495,3495,33
20230728,115900,620032630,3500,3500,3500,3500,1
20230728,115800,620029130,3500,3495,3500,3495,276
20230728,115700,619064505,3495,3495,3495,3495,1209
20230728,115600,614839050,3490,3490,3490,3490,0
20230728,115500,614839050,3490,3490,3490,3490,1
20230728,115400,614835560,3490,3490,3490,3490,97
20230728,115300,614497030,3490,3490,3490,3490,0
20230728,115200,614497030,3490,3490,3490,3490,0
20230728,115100,614497030,3490,3490,3490,3490,310
20230728,115000,613415130,3495,3495,3495,3495,131
20230728,114900,612957285,3495,3495,3495,3495,31
20230728,114800,612848940,3495,3495,3495,3495,397
20230728,114700,611461425,3495,3495,3495,3495,0
20230728,114600,611461425,3495,3495,3495,3495,0
20230728,114500,611461425,3495,3495,3495,3495,21
20230728,114400,611388030,3495,3490,3495,3490,274
20230728,114300,610431720,3490,3490,3490,3490,0
20230728,114200,610431720,3490,3490,3490,3490,0
20230728,114100,610431720,3490,3490,3490,3490,0
20230728,114000,610431720,3490,3490,3490,3490,0
20230728,113900,610431720,3490,3490,3490,3490,1
20230728,113800,610428230,3490,3490,3490,3490,190
20230728,113700,609765130,3490,3490,3490,3490,717
20230728,113600,607262800,3490,3490,3490,3490,501
20230728,113500,605514310,3490,3490,3490,3490,222
20230728,113400,604739530,3490,3490,3490,3490,0
20230728,113300,604739530,3490,3490,3490,3490,0
20230728,113200,604739530,3490,3490,3490,3490,4104
20230728,113100,590416570,3495,3495,3495,3495,634
20230728,113000,588200740,3495,3495,3495,3495,66
20230728,112900,587970070,3490,3490,3490,3490,0
20230728,112800,587970070,3490,3495,3495,3490,733
20230728,112700,585408400,3495,3495,3495,3495,30
20230728,112600,585303550,3495,3495,3495,3495,5
20230728,112500,585286075,3495,3495,3495,3495,15
20230728,112400,585233650,3495,3495,3495,3495,1
20230728,112300,585230155,3490,3490,3490,3490,0
20230728,112200,585230155,3490,3490,3490,3490,89
20230728,112100,584919545,3495,3495,3495,3490,213
20230728,112000,584176165,3490,3490,3490,3490,2340
20230728,111900,576009565,3490,3490,3490,3490,0
20230728,111800,576009565,3490,3490,3490,3490,0
20230728,111700,576009565,3490,3490,3490,3490,0
20230728,111600,576009565,3490,3490,3490,3490,1
20230728,111500,576006075,3490,3490,3490,3490,8
20230728,111400,575978155,3480,3480,3480,3480,0
20230728,111300,575978155,3480,3485,3485,3480,168
20230728,111200,575393095,3485,3485,3485,3485,0
20230728,111100,575393095,3485,3485,3485,3485,290
20230728,111000,574382445,3485,3485,3485,3485,649
20230728,110900,572120680,3480,3480,3480,3480,0
20230728,110800,572120680,3480,3480,3480,3480,0
20230728,110700,572120680,3480,3480,3480,3480,700
20230728,110600,569684680,3485,3485,3485,3485,40
20230728,110500,569545280,3480,3480,3480,3480,0
20230728,110400,569545280,3480,3485,3485,3480,206
20230728,110300,568827700,3485,3485,3485,3485,17
20230728,110200,568768455,3490,3490,3490,3490,0
20230728,110100,568768455,3490,3490,3490,3490,5
20230728,110000,568751005,3490,3485,3490,3485,68
20230728,105900,568513970,3485,3480,3485,3480,636
20230728,105800,566300535,3480,3485,3485,3480,877
20230728,105700,563247470,3485,3490,3490,3485,391
20230728,105600,561884455,3485,3485,3485,3485,0
20230728,105500,561884455,3485,3485,3485,3485,1
20230728,105400,561880970,3490,3490,3490,3490,2001
20230728,105300,554897480,3490,3490,3490,3490,0
20230728,105200,554897480,3490,3490,3490,3490,94
20230728,105100,554569420,3485,3485,3485,3485,0
20230728,105000,554569420,3485,3485,3485,3485,88
20230728,104900,554262740,3485,3490,3490,3485,1032
20230728,104800,550666060,3490,3490,3490,3490,100
20230728,104700,550317060,3490,3490,3490,3490,3
20230728,104600,550306590,3490,3490,3490,3490,102
20230728,104500,549950610,3490,3490,3490,3490,98
20230728,104400,549608590,3485,3485,3485,3485,81
20230728,104300,549326305,3490,3490,3490,3490,270
20230728,104200,548384005,3490,3490,3490,3490,4
20230728,104100,548370045,3490,3490,3490,3490,100
20230728,104000,548021045,3490,3490,3490,3490,286
20230728,103900,547022905,3485,3485,3485,3485,50
20230728,103800,546848655,3485,3485,3485,3485,90
20230728,103700,546535005,3490,3490,3490,3490,402
20230728,103600,545132025,3495,3480,3495,3480,3065
20230728,103500,534423505,3475,3475,3475,3475,768
20230728,103400,531754705,3480,3480,3480,3480,243
20230728,103300,530909065,3485,3485,3485,3485,168
20230728,103200,530323585,3490,3490,3490,3490,982
20230728,103100,526896405,3485,3485,3485,3485,264
20230728,103000,525976365,3485,3480,3485,3480,248
20230728,102900,525113230,3475,3480,3480,3475,443
20230728,102800,523571675,3485,3475,3485,3475,362
20230728,102700,522312120,3475,3475,3475,3475,648
20230728,102600,520060320,3470,3470,3470,3470,635
20230728,102500,517856870,3470,3470,3470,3470,627
20230728,102400,515681180,3470,3470,3470,3470,186
20230728,102300,515035760,3470,3470,3470,3470,1393
20230728,102200,510202050,3475,3475,3475,3475,0
20230728,102100,510202050,3475,3475,3475,3475,0
20230728,102000,510202050,3475,3475,3475,3475,13
20230728,101900,510156875,3475,3475,3475,3475,0
20230728,101800,510156875,3475,3475,3475,3475,142
20230728,101700,509663425,3470,3470,3470,3470,469
20230728,101600,508035995,3470,3470,3470,3470,101
20230728,101500,507685525,3475,3475,3475,3475,30
20230728,101400,507581275,3470,3470,3470,3470,102
20230728,101300,507227335,3465,3475,3475,3465,338
20230728,101200,506054485,3480,3485,3485,3480,1070
20230728,101100,502327525,3485,3470,3490,3470,14865
20230728,101000,450629220,3465,3470,3470,3465,110
20230728,100900,450248015,3470,3470,3470,3470,24
20230728,100800,450164735,3465,3465,3465,3465,85
20230728,100700,449870210,3465,3470,3470,3465,577
20230728,100600,447868445,3470,3475,3475,3470,177
20230728,100500,447253795,3470,3470,3470,3470,385
20230728,100400,445917845,3475,3470,3475,3470,792
20230728,100300,443169220,3470,3470,3470,3460,1289
20230728,100200,438704005,3470,3475,3475,3470,107
20230728,100100,438332710,3475,3470,3475,3470,1183
20230728,100000,434225200,3470,3455,3470,3455,3482
20230728,095900,422168430,3450,3450,3450,3450,9
20230728,095800,422137380,3450,3450,3450,3450,101
20230728,095700,421788930,3445,3455,3455,3445,445
20230728,095600,420252650,3455,3455,3455,3455,17
20230728,095500,420193915,3460,3450,3460,3435,4228
20230728,095400,405636555,3455,3455,3460,3440,2045
20230728,095300,398581820,3445,3440,3465,3435,8977
20230728,095200,367634265,3430,3440,3445,3430,4322
20230728,095100,352779340,3435,3450,3450,3435,379
20230728,095000,351476090,3435,3440,3440,3430,2739
20230728,094900,342066505,3445,3445,3445,3445,207
20230728,094800,341353390,3450,3450,3450,3450,387
20230728,094700,340018240,3445,3435,3445,3430,5416
20230728,094600,321405460,3440,3445,3450,3435,10905
20230728,094500,283884700,3450,3455,3475,3445,3911
20230728,094400,270379205,3455,3455,3455,3450,2073
20230728,094300,263221430,3450,3455,3455,3450,3820
20230728,094200,250038135,3460,3460,3460,3460,1011
20230728,094100,246540075,3460,3480,3480,3460,367
20230728,094000,245268200,3480,3475,3480,3475,229
20230728,093900,244472410,3480,3480,3480,3480,1
20230728,093800,244468930,3480,3480,3480,3480,1
20230728,093700,244465450,3475,3455,3475,3450,5119
20230728,093600,226797380,3465,3455,3465,3455,1322
20230728,093500,222228460,3455,3460,3460,3450,2203
20230728,093400,214613130,3465,3465,3465,3465,294
20230728,093300,213594420,3480,3470,3480,3465,3327
20230728,093200,202051830,3480,3480,3480,3475,1315
20230728,093100,197479930,3480,3485,3485,3475,9899
20230728,093000,163031340,3485,3480,3490,3480,982
20230728,092900,159612640,3480,3480,3480,3480,259
20230728,092800,158711320,3480,3470,3495,3470,320
20230728,092700,157599190,3465,3475,3475,3465,299
20230728,092600,156562580,3475,3500,3500,3470,445
20230728,092500,155012420,3500,3500,3500,3500,0
20230728,092400,155012420,3500,3500,3500,3500,1463
20230728,092300,149891920,3505,3505,3505,3500,1419
20230728,092200,144918670,3505,3500,3505,3500,1608
20230728,092100,139289325,3500,3495,3500,3495,456
20230728,092000,137694540,3490,3475,3490,3475,1419
20230728,091900,132751810,3460,3465,3465,3455,4039
20230728,091800,118777865,3470,3470,3470,3470,147
20230728,091700,118267775,3475,3480,3480,3475,397
20230728,091600,116886270,3480,3480,3480,3480,0
20230728,091500,116886270,3480,3480,3480,3480,82
20230728,091400,116600910,3480,3480,3480,3480,0
20230728,091300,116600910,3480,3480,3480,3480,326
20230728,091200,115466430,3475,3470,3475,3470,121
20230728,091100,115046455,3470,3465,3470,3460,696
20230728,091000,112632955,3470,3495,3495,3470,1156
20230728,090900,108607480,3500,3500,3500,3500,41
20230728,090800,108463980,3500,3505,3505,3500,525
20230728,090700,106624900,3515,3495,3520,3495,1049
20230728,090600,102940410,3490,3455,3490,3455,2262
20230728,090500,95098150,3450,3460,3460,3450,3422
20230728,090400,83271880,3460,3465,3465,3460,1053
20230728,090300,79625745,3470,3480,3485,3470,1424
20230728,090200,74671885,3490,3515,3515,3480,4648
20230728,090100,58381770,3525,3490,3525,3480,10375
20230728,090000,22016930,3470,3485,3485,3470,6322