stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,191700,5254870030,9600,9600,9600,9600,8002
20230731,191600,5254870030,9600,9600,9600,9600,0
20230731,191500,5254870030,9600,9600,9600,9600,0
20230731,191400,5254870030,9600,9600,9600,9600,0
20230731,191300,5254870030,9600,9600,9600,9600,0
20230731,191200,5254870030,9600,9600,9600,9600,0
20230731,191100,5254870030,9600,9600,9600,9600,0
20230731,191000,5254870030,9600,9600,9600,9600,0
20230731,190900,5254870030,9600,9600,9600,9600,0
20230731,190800,5254870030,9600,9600,9600,9600,0
20230731,190700,5254870030,9600,9600,9600,9600,0
20230731,190600,5254870030,9600,9600,9600,9600,0
20230731,190500,5254870030,9600,9600,9600,9600,0
20230731,190400,5254870030,9600,9600,9600,9600,0
20230731,190300,5254870030,9600,9600,9600,9600,0
20230731,190200,5254870030,9600,9600,9600,9600,0
20230731,190100,5254870030,9600,9600,9600,9600,0
20230731,190000,5254870030,9600,9600,9600,9600,0
20230731,185900,5254870030,9600,9600,9600,9600,0
20230731,185800,5254870030,9600,9600,9600,9600,0
20230731,185700,5254870030,9600,9600,9600,9600,0
20230731,185600,5254870030,9600,9600,9600,9600,0
20230731,185500,5254870030,9600,9600,9600,9600,0
20230731,185400,5254870030,9600,9600,9600,9600,0
20230731,185300,5254870030,9600,9600,9600,9600,0
20230731,185200,5254870030,9600,9600,9600,9600,0
20230731,185100,5254870030,9600,9600,9600,9600,0
20230731,185000,5254870030,9600,9600,9600,9600,0
20230731,184900,5254870030,9600,9600,9600,9600,0
20230731,184800,5254870030,9600,9600,9600,9600,0
20230731,184700,5254870030,9600,9600,9600,9600,8002
20230731,184600,5254870030,9600,9600,9600,9600,0
20230731,184500,5254870030,9600,9600,9600,9600,0
20230731,184400,5254870030,9600,9600,9600,9600,0
20230731,184300,5254870030,9600,9600,9600,9600,0
20230731,184200,5254870030,9600,9600,9600,9600,0
20230731,184100,5254870030,9600,9600,9600,9600,0
20230731,184000,5254870030,9600,9600,9600,9600,0
20230731,183900,5254870030,9600,9600,9600,9600,0
20230731,183800,5254870030,9600,9600,9600,9600,0
20230731,183700,5254870030,9600,9600,9600,9600,0
20230731,183600,5254870030,9600,9600,9600,9600,0
20230731,183500,5254870030,9600,9600,9600,9600,0
20230731,183400,5254870030,9600,9600,9600,9600,0
20230731,183300,5254870030,9600,9600,9600,9600,0
20230731,183200,5254870030,9600,9600,9600,9600,0
20230731,183100,5254870030,9600,9600,9600,9600,0
20230731,183000,5254870030,9600,9600,9600,9600,0
20230731,182900,5254870030,9600,9600,9600,9600,0
20230731,182800,5254870030,9600,9600,9600,9600,0
20230731,182700,5254870030,9600,9600,9600,9600,0
20230731,182600,5254870030,9600,9600,9600,9600,0
20230731,182500,5254870030,9600,9600,9600,9600,0
20230731,182400,5254870030,9600,9600,9600,9600,0
20230731,182300,5254870030,9600,9600,9600,9600,0
20230731,182200,5254870030,9600,9600,9600,9600,0
20230731,182100,5254870030,9600,9600,9600,9600,0
20230731,182000,5254870030,9600,9600,9600,9600,0
20230731,181900,5254870030,9600,9600,9600,9600,0
20230731,181800,5254870030,9600,9600,9600,9600,0
20230731,181700,5254870030,9600,9600,9600,9600,8002
20230731,181600,5254870030,9600,9600,9600,9600,0
20230731,181500,5254870030,9600,9600,9600,9600,0
20230731,181400,5254870030,9600,9600,9600,9600,0
20230731,181300,5254870030,9600,9600,9600,9600,0
20230731,181200,5254870030,9600,9600,9600,9600,0
20230731,181100,5254870030,9600,9600,9600,9600,0
20230731,181000,5254870030,9600,9600,9600,9600,0
20230731,180900,5254870030,9600,9600,9600,9600,0
20230731,180800,5254870030,9600,9600,9600,9600,0
20230731,180700,5254870030,9600,9600,9600,9600,0
20230731,180600,5254870030,9600,9600,9600,9600,0
20230731,180500,5254870030,9600,9600,9600,9600,0
20230731,180400,5254870030,9600,9600,9600,9600,0
20230731,180300,5254870030,9600,9600,9600,9600,0
20230731,180200,5254870030,9600,9600,9600,9600,0
20230731,180100,5254870030,9600,9600,9600,9600,0
20230731,180000,5254870030,9600,9600,9600,9600,0
20230731,175900,5254870030,9600,9600,9600,9600,0
20230731,175800,5254870030,9600,9600,9600,9600,0
20230731,175700,5254870030,9600,9600,9600,9600,0
20230731,175600,5254870030,9600,9600,9600,9600,0
20230731,175500,5254870030,9600,9600,9600,9600,0
20230731,175400,5254870030,9600,9600,9600,9600,0
20230731,175300,5254870030,9600,9600,9600,9600,0
20230731,175200,5254870030,9600,9600,9600,9600,0
20230731,175100,5254870030,9600,9600,9600,9600,0
20230731,175000,5254870030,9600,9600,9600,9600,0
20230731,174900,5254870030,9600,9600,9600,9600,0
20230731,174800,5254870030,9600,9600,9600,9600,0
20230731,174700,5254870030,9600,9600,9600,9600,8002
20230731,174600,5254870030,9600,9600,9600,9600,0
20230731,174500,5254870030,9600,9600,9600,9600,0
20230731,174400,5254870030,9600,9600,9600,9600,0
20230731,174300,5254870030,9600,9600,9600,9600,0
20230731,174200,5254870030,9600,9600,9600,9600,0
20230731,174100,5254870030,9600,9600,9600,9600,0
20230731,174000,5254870030,9600,9600,9600,9600,0
20230731,173900,5254870030,9600,9600,9600,9600,0
20230731,173800,5254870030,9600,9600,9600,9600,0
20230731,173700,5254870030,9600,9600,9600,9600,0
20230731,173600,5254870030,9600,9600,9600,9600,0
20230731,173500,5254870030,9600,9600,9600,9600,0
20230731,173400,5254870030,9600,9600,9600,9600,0
20230731,173300,5254870030,9600,9600,9600,9600,0
20230731,173200,5254870030,9600,9600,9600,9600,0
20230731,173100,5254870030,9600,9600,9600,9600,0
20230731,173000,5254870030,9600,9600,9600,9600,0
20230731,172900,5254870030,9600,9600,9600,9600,0
20230731,172800,5254870030,9600,9600,9600,9600,0
20230731,172700,5254870030,9600,9600,9600,9600,0
20230731,172600,5254870030,9600,9600,9600,9600,0
20230731,172500,5254870030,9600,9600,9600,9600,0
20230731,172400,5254870030,9600,9600,9600,9600,0
20230731,172300,5254870030,9600,9600,9600,9600,0
20230731,172200,5254870030,9600,9600,9600,9600,0
20230731,172100,5254870030,9600,9600,9600,9600,0
20230731,172000,5254870030,9600,9600,9600,9600,0
20230731,171900,5254870030,9600,9600,9600,9600,0
20230731,171800,5254870030,9600,9600,9600,9600,0
20230731,171700,5254870030,9600,9600,9600,9600,8002
20230731,171600,5254870030,9600,9600,9600,9600,0
20230731,171500,5254870030,9600,9600,9600,9600,0
20230731,171400,5254870030,9600,9600,9600,9600,0
20230731,171300,5254870030,9600,9600,9600,9600,0
20230731,171200,5254870030,9600,9600,9600,9600,0
20230731,171100,5254870030,9600,9600,9600,9600,0
20230731,171000,5254870030,9600,9600,9600,9600,0
20230731,170900,5254870030,9600,9600,9600,9600,0
20230731,170800,5254870030,9600,9600,9600,9600,0
20230731,170700,5254870030,9600,9600,9600,9600,0
20230731,170600,5254870030,9600,9600,9600,9600,0
20230731,170500,5254870030,9600,9600,9600,9600,0
20230731,170400,5254870030,9600,9600,9600,9600,0
20230731,170300,5254870030,9600,9600,9600,9600,0
20230731,170200,5254870030,9600,9600,9600,9600,0
20230731,170100,5254870030,9600,9600,9600,9600,0
20230731,170000,5254870030,9600,9600,9600,9600,0
20230731,165900,5254870030,9600,9600,9600,9600,0
20230731,165800,5254870030,9600,9600,9600,9600,0
20230731,165700,5254870030,9600,9600,9600,9600,0
20230731,165600,5254870030,9600,9600,9600,9600,0
20230731,165500,5254870030,9600,9600,9600,9600,0
20230731,165400,5254870030,9600,9600,9600,9600,0
20230731,165300,5254870030,9600,9600,9600,9600,0
20230731,165200,5254870030,9600,9600,9600,9600,0
20230731,165100,5254870030,9600,9600,9600,9600,0
20230731,165000,5254870030,9600,9600,9600,9600,0
20230731,164900,5254870030,9600,9600,9600,9600,0
20230731,164800,5254870030,9600,9600,9600,9600,0
20230731,164700,5254870030,9600,9600,9600,9600,8002
20230731,164600,5254870030,9600,9600,9600,9600,0
20230731,164500,5254870030,9600,9600,9600,9600,0
20230731,164400,5254870030,9600,9600,9600,9600,0
20230731,164300,5254870030,9600,9600,9600,9600,0
20230731,164200,5254870030,9600,9600,9600,9600,0
20230731,164100,5254870030,9600,9600,9600,9600,0
20230731,164000,5254870030,9600,9600,9600,9600,0
20230731,163900,5254870030,9600,9600,9600,9600,0
20230731,163800,5254870030,9600,9600,9600,9600,0
20230731,163700,5254870030,9600,9600,9600,9600,0
20230731,163600,5254870030,9600,9600,9600,9600,0
20230731,163500,5254870030,9600,9600,9600,9600,0
20230731,163400,5254870030,9600,9600,9600,9600,0
20230731,163300,5254870030,9600,9600,9600,9600,0
20230731,163200,5254870030,9600,9600,9600,9600,0
20230731,163100,5254870030,9600,9600,9600,9600,0
20230731,163000,5254870030,9600,9600,9600,9600,0
20230731,162900,5254870030,9600,9600,9600,9600,0
20230731,162800,5254870030,9600,9600,9600,9600,0
20230731,162700,5254870030,9600,9600,9600,9600,0
20230731,162600,5254870030,9600,9600,9600,9600,0
20230731,162500,5254870030,9600,9600,9600,9600,0
20230731,162400,5254870030,9600,9600,9600,9600,0
20230731,162300,5254870030,9600,9600,9600,9600,0
20230731,162200,5254870030,9600,9600,9600,9600,0
20230731,162100,5254870030,9600,9600,9600,9600,0
20230731,162000,5254870030,9600,9600,9600,9600,0
20230731,161900,5254870030,9600,9600,9600,9600,0
20230731,161800,5254870030,9600,9600,9600,9600,0
20230731,161700,5254870030,9600,9600,9600,9600,8002
20230731,161600,5254870030,9600,9600,9600,9600,0
20230731,161500,5254870030,9600,9600,9600,9600,0
20230731,161400,5254870030,9600,9600,9600,9600,0
20230731,161300,5254870030,9600,9600,9600,9600,0
20230731,161200,5254870030,9600,9600,9600,9600,0
20230731,161100,5254870030,9600,9600,9600,9600,0
20230731,161000,5254870030,9600,9600,9600,9600,0
20230731,160900,5254870030,9600,9600,9600,9600,0
20230731,160800,5254870030,9600,9600,9600,9600,0
20230731,160700,5254870030,9600,9600,9600,9600,0
20230731,160600,5254870030,9600,9600,9600,9600,0
20230731,160500,5254870030,9600,9600,9600,9600,0
20230731,160400,5254870030,9600,9600,9600,9600,0
20230731,160300,5254870030,9600,9600,9600,9600,0
20230731,160200,5254870030,9600,9600,9600,9600,0
20230731,160100,5254870030,9600,9600,9600,9600,0
20230731,160000,5254870030,9600,9600,9600,9600,0
20230731,155900,5254870030,9600,9600,9600,9600,0
20230731,155800,5254870030,9600,9600,9600,9600,0
20230731,155700,5254870030,9600,9600,9600,9600,0
20230731,155600,5254870030,9600,9600,9600,9600,0
20230731,155500,5254870030,9600,9600,9600,9600,0
20230731,155400,5254870030,9600,9600,9600,9600,0
20230731,155300,5254870030,9600,9600,9600,9600,0
20230731,155200,5254870030,9600,9600,9600,9600,0
20230731,155100,5254870030,9600,9600,9600,9600,0
20230731,155000,5254870030,9600,9600,9600,9600,0
20230731,154900,5254870030,9600,9600,9600,9600,0
20230731,154800,5254870030,9600,9600,9600,9600,0
20230731,154700,5254870030,9600,9600,9600,9600,8002
20230731,154600,5254870030,9600,9600,9600,9600,0
20230731,154500,5254870030,9600,9600,9600,9600,0
20230731,154400,5254870030,9600,9600,9600,9600,0
20230731,154300,5254870030,9600,9600,9600,9600,0
20230731,154200,5254870030,9600,9600,9600,9600,0
20230731,154100,5254870030,9600,9600,9600,9600,0
20230731,154000,5254870030,9600,9600,9600,9600,0
20230731,153900,5254870030,9600,9600,9600,9600,0
20230731,153800,5254870030,9600,9600,9600,9600,0
20230731,153700,5254870030,9600,9600,9600,9600,0
20230731,153600,5254870030,9600,9600,9600,9600,0
20230731,153500,5254870030,9600,9600,9600,9600,0
20230731,153400,5254870030,9600,9600,9600,9600,0
20230731,153300,5254870030,9600,9600,9600,9600,0
20230731,153200,5254870030,9600,9600,9600,9600,0
20230731,153100,5254870030,9600,9600,9600,9600,0
20230731,153000,5254870030,9600,9600,9600,9600,8002
20230731,152900,5178050830,9600,9600,9600,9600,0
20230731,152800,5178050830,9600,9600,9600,9600,0
20230731,152700,5178050830,9600,9600,9600,9600,0
20230731,152600,5178050830,9600,9600,9600,9600,0
20230731,152500,5178050830,9600,9600,9600,9600,0
20230731,152400,5178050830,9600,9600,9600,9600,0
20230731,152300,5178050830,9600,9600,9600,9600,0
20230731,152200,5178050830,9600,9600,9600,9600,0
20230731,152100,5178050830,9600,9600,9600,9600,0
20230731,152000,5178050830,9600,9600,9600,9600,0
20230731,151900,5178050830,9600,9610,9610,9600,403
20230731,151800,5174182010,9600,9600,9610,9590,600
20230731,151700,5168424450,9600,9610,9610,9600,2498
20230731,151600,5144442220,9610,9610,9610,9610,2061
20230731,151500,5124636010,9610,9620,9620,9610,241
20230731,151400,5122318990,9610,9620,9620,9610,211
20230731,151300,5120290710,9610,9610,9610,9610,10
20230731,151200,5120194610,9610,9610,9610,9610,349
20230731,151100,5116840720,9630,9630,9630,9630,532
20230731,151000,5111717560,9630,9620,9630,9620,362
20230731,150900,5108232920,9620,9620,9620,9620,336
20230731,150800,5105000600,9630,9610,9630,9610,387
20230731,150700,5101277720,9620,9610,9620,9610,73
20230731,150600,5100576160,9610,9620,9620,9610,86
20230731,150500,5099749540,9620,9600,9620,9600,298
20230731,150400,5096888690,9620,9600,9620,9590,364
20230731,150300,5093394870,9600,9600,9600,9590,262
20230731,150200,5090879970,9600,9580,9600,9570,2423
20230731,150100,5067668370,9580,9590,9590,9580,98
20230731,150000,5066729520,9580,9650,9650,9530,28124
20230731,145900,4797911390,9650,9620,9650,9620,2116
20230731,145800,4777527370,9620,9610,9620,9610,648
20230731,145700,4771293800,9610,9610,9610,9610,106
20230731,145600,4770275140,9620,9610,9620,9600,1001
20230731,145500,4760660510,9610,9610,9620,9610,350
20230731,145400,4757294290,9610,9610,9610,9610,247
20230731,145300,4754920620,9610,9610,9610,9610,209
20230731,145200,4752912130,9620,9610,9620,9610,165
20230731,145100,4751325910,9610,9610,9610,9610,3
20230731,145000,4751297080,9600,9600,9600,9590,505
20230731,144900,4746449090,9580,9590,9600,9580,840
20230731,144800,4738388310,9600,9590,9600,9590,62
20230731,144700,4737793540,9590,9600,9600,9590,2169
20230731,144600,4716988720,9600,9600,9600,9600,685
20230731,144500,4710412720,9590,9590,9590,9590,6
20230731,144400,4710355180,9580,9600,9600,9580,53
20230731,144300,4709847380,9580,9580,9590,9580,158
20230731,144200,4708333730,9580,9580,9580,9570,713
20230731,144100,4701506290,9580,9580,9580,9580,1322
20230731,144000,4688841530,9580,9580,9580,9580,833
20230731,143900,4680861390,9580,9580,9580,9580,361
20230731,143800,4677403010,9580,9570,9580,9570,630
20230731,143700,4671372340,9570,9570,9580,9570,670
20230731,143600,4664960430,9580,9590,9600,9580,2099
20230731,143500,4644840170,9600,9590,9600,9590,55
20230731,143400,4644312540,9590,9590,9590,9590,52
20230731,143300,4643813860,9590,9590,9590,9590,497
20230731,143200,4639047630,9590,9590,9600,9590,181
20230731,143100,4637311790,9600,9580,9600,9580,505
20230731,143000,4632471770,9580,9580,9580,9570,459
20230731,142900,4628074560,9580,9590,9590,9560,4179
20230731,142800,4588054650,9590,9590,9590,9590,5
20230731,142700,4588006700,9600,9610,9610,9600,189
20230731,142600,4586192290,9600,9610,9610,9600,61
20230731,142500,4585606680,9610,9610,9610,9610,11
20230731,142400,4585500970,9610,9580,9610,9570,1084
20230731,142300,4575118220,9580,9580,9580,9580,151
20230731,142200,4573671640,9580,9580,9580,9580,135
20230731,142100,4572378340,9580,9570,9580,9570,1665
20230731,142000,4556444280,9570,9570,9570,9570,560
20230731,141900,4551085080,9570,9580,9580,9570,1419
20230731,141800,4537502600,9580,9590,9590,9580,2504
20230731,141700,4513509150,9590,9590,9590,9590,91
20230731,141600,4512636460,9580,9600,9600,9580,2076
20230731,141500,4492728650,9600,9600,9600,9600,119
20230731,141400,4491586250,9600,9640,9640,9600,970
20230731,141300,4482265530,9640,9630,9640,9630,302
20230731,141200,4479355240,9640,9620,9640,9620,186
20230731,141100,4477565860,9620,9640,9640,9620,194
20230731,141000,4475699430,9640,9640,9640,9620,10
20230731,140900,4475603060,9640,9650,9650,9620,54
20230731,140800,4475083470,9620,9620,9620,9620,122
20230731,140700,4473909830,9620,9620,9620,9620,123
20230731,140600,4472726570,9620,9620,9620,9620,4
20230731,140500,4472688090,9620,9620,9620,9620,0
20230731,140400,4472688090,9620,9630,9640,9620,1375
20230731,140300,4459451690,9630,9630,9630,9630,434
20230731,140200,4455272270,9630,9640,9640,9620,632
20230731,140100,4449180700,9640,9650,9650,9640,1515
20230731,140000,4434566000,9650,9640,9650,9640,176
20230731,135900,4432868760,9640,9640,9640,9640,5
20230731,135800,4432820560,9630,9630,9630,9630,766
20230731,135700,4425443980,9630,9630,9630,9630,105
20230731,135600,4424432830,9630,9630,9630,9630,35
20230731,135500,4424095780,9630,9630,9630,9630,93
20230731,135400,4423200190,9630,9620,9630,9620,1261
20230731,135300,4411064950,9620,9610,9620,9610,1566
20230731,135200,4396015660,9600,9590,9600,9590,848
20230731,135100,4387874870,9610,9580,9610,9580,676
20230731,135000,4381394340,9580,9590,9590,9580,933
20230731,134900,4372449590,9590,9590,9590,9590,51
20230731,134800,4371960500,9590,9590,9600,9590,1363
20230731,134700,4358887620,9590,9590,9600,9590,491
20230731,134600,4354178920,9590,9590,9590,9590,4
20230731,134500,4354140560,9600,9600,9600,9590,320
20230731,134400,4351070660,9600,9590,9600,9590,884
20230731,134300,4342591260,9600,9600,9600,9600,277
20230731,134200,4339932060,9600,9600,9600,9600,35
20230731,134100,4339596060,9610,9600,9610,9600,642
20230731,134000,4333430070,9590,9590,9600,9590,1229
20230731,133900,4321632710,9590,9610,9610,9590,3021
20230731,133800,4292632710,9610,9600,9610,9600,549
20230731,133700,4287357040,9610,9610,9610,9610,1354
20230731,133600,4274345100,9610,9620,9620,9610,501
20230731,133500,4269530480,9620,9610,9620,9610,565
20230731,133400,4264100750,9600,9600,9600,9590,1421
20230731,133300,4250459160,9600,9640,9640,9600,10663
20230731,133200,4148020550,9640,9630,9640,9620,186
20230731,133100,4146228730,9620,9620,9630,9620,682
20230731,133000,4139667170,9610,9620,9620,9610,23
20230731,132900,4139445920,9620,9640,9640,9610,2478
20230731,132800,4115610540,9640,9640,9640,9620,132
20230731,132700,4114339370,9620,9630,9640,9620,2553
20230731,132600,4089778040,9640,9630,9640,9620,370
20230731,132500,4086214890,9630,9630,9630,9620,1046
20230731,132400,4076141920,9630,9640,9640,9630,370
20230731,132300,4072577120,9640,9640,9640,9630,1148
20230731,132200,4061512400,9630,9630,9630,9630,70
20230731,132100,4060838300,9630,9630,9630,9630,405
20230731,132000,4056938150,9630,9630,9630,9630,50
20230731,131900,4056456650,9630,9630,9630,9630,1044
20230731,131800,4046402930,9630,9640,9640,9630,320
20230731,131700,4043320130,9640,9650,9650,9640,1300
20230731,131600,4030788030,9650,9650,9650,9650,50
20230731,131500,4030305530,9650,9660,9660,9650,1955
20230731,131400,4011438780,9660,9660,9660,9650,302
20230731,131300,4008522960,9660,9650,9660,9650,353
20230731,131200,4005114480,9650,9650,9650,9650,560
20230731,131100,3999710480,9650,9640,9650,9640,11
20230731,131000,3999604340,9640,9640,9640,9630,240
20230731,130900,3997291970,9630,9640,9640,9630,332
20230731,130800,3994092010,9640,9630,9640,9630,804
20230731,130700,3986342760,9630,9620,9630,9620,1910
20230731,130600,3967968450,9620,9620,9620,9620,0
20230731,130500,3967968450,9620,9610,9620,9610,1010
20230731,130400,3958262330,9620,9630,9630,9610,183
20230731,130300,3956501880,9620,9620,9620,9620,590
20230731,130200,3950826080,9620,9620,9620,9620,80
20230731,130100,3950056480,9620,9620,9620,9620,91
20230731,130000,3949181060,9610,9620,9620,9610,100
20230731,125900,3948220020,9610,9610,9610,9610,0
20230731,125800,3948220020,9610,9610,9610,9610,90
20230731,125700,3947355120,9610,9610,9610,9610,893
20230731,125600,3938773390,9610,9640,9640,9610,1360
20230731,125500,3925684420,9640,9640,9640,9630,643
20230731,125400,3919491560,9640,9640,9640,9640,0
20230731,125300,3919491560,9640,9640,9640,9630,240
20230731,125200,3917178860,9640,9640,9640,9640,54
20230731,125100,3916658300,9640,9630,9650,9630,170
20230731,125000,3915018760,9630,9630,9630,9630,0
20230731,124900,3915018760,9630,9640,9640,9630,462
20230731,124800,3910569570,9650,9630,9650,9630,565
20230731,124700,3905127320,9630,9630,9630,9630,103
20230731,124600,3904135430,9630,9630,9630,9630,381
20230731,124500,3900466400,9630,9600,9630,9600,237
20230731,124400,3898186870,9600,9650,9650,9560,20019
20230731,124300,3705917150,9640,9650,9650,9640,800
20230731,124200,3698197450,9660,9650,9660,9650,993
20230731,124100,3688614890,9640,9640,9640,9640,0
20230731,124000,3688614890,9640,9650,9650,9640,718
20230731,123900,3681687190,9640,9640,9640,9640,0
20230731,123800,3681687190,9640,9650,9650,9640,810
20230731,123700,3673873080,9650,9650,9650,9650,29
20230731,123600,3673593230,9650,9650,9650,9650,21
20230731,123500,3673390580,9650,9650,9650,9650,550
20230731,123400,3668083080,9650,9660,9660,9650,2200
20230731,123300,3646852870,9660,9660,9660,9660,120
20230731,123200,3645693670,9660,9660,9660,9660,1623
20230731,123100,3630015490,9660,9660,9660,9660,152
20230731,123000,3628547170,9660,9660,9660,9660,350
20230731,122900,3625166170,9660,9660,9670,9660,51
20230731,122800,3624673460,9670,9670,9670,9660,264
20230731,122700,3622122910,9670,9670,9670,9660,658
20230731,122600,3615765050,9670,9660,9670,9660,44
20230731,122500,3615339770,9660,9670,9670,9660,876
20230731,122400,3606877560,9670,9670,9670,9670,272
20230731,122300,3604247320,9670,9670,9670,9670,303
20230731,122200,3601317310,9680,9670,9680,9670,20
20230731,122100,3601123870,9670,9680,9680,9670,1059
20230731,122000,3590883130,9680,9690,9690,9680,610
20230731,121900,3584978130,9690,9690,9690,9690,0
20230731,121800,3584978130,9690,9680,9700,9670,1184
20230731,121700,3573518560,9680,9680,9680,9680,116
20230731,121600,3572395680,9670,9670,9670,9670,450
20230731,121500,3568044180,9670,9680,9680,9670,639
20230731,121400,3561863660,9680,9680,9680,9680,426
20230731,121300,3557739980,9680,9680,9680,9680,121
20230731,121200,3556568700,9670,9670,9670,9670,300
20230731,121100,3553667700,9670,9690,9690,9660,631
20230731,121000,3547567300,9700,9700,9700,9700,1739
20230731,120900,3530699000,9700,9720,9720,9650,10210
20230731,120800,3431889370,9720,9720,9720,9720,81
20230731,120700,3431102050,9720,9720,9720,9720,40
20230731,120600,3430713250,9720,9720,9720,9720,49
20230731,120500,3430236970,9710,9730,9730,9710,680
20230731,120400,3423631160,9730,9750,9750,9730,1034
20230731,120300,3413568240,9750,9750,9750,9740,3156
20230731,120200,3382810200,9750,9750,9760,9740,2237
20230731,120100,3361000390,9750,9760,9760,9750,643
20230731,120000,3354728940,9760,9760,9760,9760,15
20230731,115900,3354582540,9750,9750,9760,9750,1057
20230731,115800,3344272250,9750,9750,9750,9750,620
20230731,115700,3338227250,9760,9780,9780,9760,370
20230731,115600,3334615840,9780,9780,9780,9780,347
20230731,115500,3331222180,9770,9770,9780,9760,3767
20230731,115400,3294428080,9780,9760,9780,9760,425
20230731,115300,3290271660,9770,9750,9780,9750,1732
20230731,115200,3273360210,9750,9750,9750,9750,818
20230731,115100,3265384710,9750,9740,9750,9740,63
20230731,115000,3264770990,9740,9740,9740,9740,708
20230731,114900,3257875070,9730,9730,9730,9720,556
20230731,114800,3252465250,9740,9720,9740,9720,1062
20230731,114700,3242130440,9720,9730,9730,9720,506
20230731,114600,3237211120,9730,9730,9730,9730,254
20230731,114500,3234739700,9730,9710,9730,9710,417
20230731,114400,3230686540,9720,9710,9720,9710,372
20230731,114300,3227074410,9720,9700,9720,9700,2107
20230731,114200,3206617930,9700,9700,9700,9690,56
20230731,114100,3206074780,9700,9690,9700,9690,1299
20230731,114000,3193487460,9690,9680,9690,9680,1677
20230731,113900,3177253990,9680,9680,9680,9680,1647
20230731,113800,3161311030,9670,9670,9670,9670,61
20230731,113700,3160721160,9670,9670,9680,9670,7
20230731,113600,3160653460,9670,9680,9680,9670,252
20230731,113500,3158214320,9680,9680,9680,9680,68
20230731,113400,3157556080,9670,9680,9680,9670,267
20230731,113300,3154972550,9680,9690,9690,9680,648
20230731,113200,3148699890,9680,9680,9690,9680,764
20230731,113100,3141304240,9670,9670,9670,9670,90
20230731,113000,3140433940,9670,9670,9670,9670,549
20230731,112900,3135125110,9670,9670,9670,9670,197
20230731,112800,3133220120,9670,9670,9670,9670,961
20230731,112700,3123927250,9670,9670,9670,9670,10
20230731,112600,3123830550,9670,9680,9680,9670,1513
20230731,112500,3109199810,9680,9680,9680,9670,1297
20230731,112400,3096644860,9680,9680,9680,9680,105
20230731,112300,3095628460,9680,9680,9680,9670,69
20230731,112200,3094960570,9680,9670,9680,9670,7633
20230731,112100,3021139970,9670,9670,9670,9670,45
20230731,112000,3020704820,9680,9670,9680,9670,1586
20230731,111900,3005368190,9670,9680,9680,9670,855
20230731,111800,2997099020,9680,9670,9680,9670,1877
20230731,111700,2978939230,9670,9670,9670,9670,100
20230731,111600,2977972230,9670,9690,9690,9670,2218
20230731,111500,2956490770,9690,9690,9690,9680,292
20230731,111400,2953661670,9680,9690,9690,9680,115
20230731,111300,2952548360,9680,9690,9690,9680,16
20230731,111200,2952393330,9690,9680,9690,9680,1238
20230731,111100,2940398870,9670,9690,9690,9670,704
20230731,111000,2933583970,9680,9680,9690,9680,588
20230731,110900,2927892080,9680,9700,9700,9680,1358
20230731,110800,2914744160,9690,9690,9690,9690,449
20230731,110700,2910393350,9690,9690,9690,9690,120
20230731,110600,2909230550,9690,9700,9700,9690,273
20230731,110500,2906584450,9700,9700,9700,9700,31
20230731,110400,2906283750,9700,9700,9700,9700,47
20230731,110300,2905827850,9700,9690,9700,9690,980
20230731,110200,2896331140,9680,9690,9690,9680,12
20230731,110100,2896214960,9680,9680,9690,9680,1453
20230731,110000,2882148420,9690,9690,9690,9680,737
20230731,105900,2875007530,9690,9690,9690,9690,1500
20230731,105800,2860472530,9690,9710,9710,9690,2257
20230731,105700,2838575420,9710,9720,9720,9710,42
20230731,105600,2838167480,9720,9710,9720,9710,223
20230731,105500,2836001790,9710,9720,9720,9710,560
20230731,105400,2830564070,9720,9710,9720,9710,126
20230731,105300,2829340580,9710,9710,9710,9710,685
20230731,105200,2822689230,9710,9710,9710,9710,181
20230731,105100,2820931720,9710,9710,9710,9710,253
20230731,105000,2818475090,9710,9700,9710,9700,793
20230731,104900,2810779060,9700,9700,9700,9700,1303
20230731,104800,2798139960,9700,9700,9700,9690,2001
20230731,104700,2778737210,9710,9700,9710,9700,1062
20230731,104600,2768435620,9700,9700,9710,9700,371
20230731,104500,2764834420,9690,9690,9690,9680,1649
20230731,104400,2748856610,9690,9690,9690,9680,163
20230731,104300,2747277540,9680,9690,9690,9680,505
20230731,104200,2742388090,9690,9690,9690,9690,113
20230731,104100,2741293120,9690,9710,9710,9690,330
20230731,104000,2738091560,9710,9700,9710,9700,1906
20230731,103900,2719584920,9700,9680,9700,9680,1736
20230731,103800,2702762450,9680,9660,9680,9660,998
20230731,103700,2693110950,9660,9660,9660,9660,111
20230731,103600,2692038690,9650,9650,9650,9650,70
20230731,103500,2691363190,9650,9640,9650,9640,705
20230731,103400,2684561170,9640,9640,9640,9640,526
20230731,103300,2679490530,9640,9630,9640,9620,839
20230731,103200,2671415490,9620,9620,9620,9610,2491
20230731,103100,2647453070,9620,9620,9620,9620,111
20230731,103000,2646385250,9620,9620,9620,9620,285
20230731,102900,2643643550,9620,9620,9620,9620,285
20230731,102800,2640901850,9620,9630,9630,9620,26
20230731,102700,2640651720,9630,9620,9630,9610,531
20230731,102600,2635541950,9610,9620,9620,9610,581
20230731,102500,2629957760,9630,9630,9630,9630,100
20230731,102400,2628994760,9630,9630,9640,9600,1655
20230731,102300,2613095900,9600,9610,9620,9600,3705
20230731,102200,2577498800,9600,9580,9620,9580,6113
20230731,102100,2518878360,9590,9600,9600,9590,6498
20230731,102000,2456531990,9610,9640,9640,9610,3625
20230731,101900,2421670490,9630,9640,9640,9630,1118
20230731,101800,2410901490,9630,9650,9650,9630,139
20230731,101700,2409560420,9650,9650,9650,9640,442
20230731,101600,2405296600,9650,9650,9650,9650,175
20230731,101500,2403607850,9650,9660,9660,9650,2502
20230731,101400,2379442590,9670,9670,9670,9660,417
20230731,101300,2375411200,9660,9650,9660,9640,1678
20230731,101200,2359217310,9630,9650,9660,9600,5933
20230731,101100,2302136940,9650,9660,9660,9650,50
20230731,101000,2301654290,9660,9660,9670,9650,1190
20230731,100900,2290167290,9660,9640,9660,9640,1471
20230731,100800,2275970780,9640,9640,9650,9600,1525
20230731,100700,2261318330,9640,9610,9640,9590,2714
20230731,100600,2235263700,9610,9630,9640,9600,3606
20230731,100500,2200625960,9640,9670,9670,9600,9603
20230731,100400,2108074120,9670,9680,9680,9670,1926
20230731,100300,2089449270,9680,9680,9680,9680,295
20230731,100200,2086593670,9680,9690,9690,9680,1165
20230731,100100,2075315910,9690,9700,9700,9680,1387
20230731,100000,2061875770,9710,9710,9710,9700,1903
20230731,095900,2043415140,9710,9700,9710,9700,2349
20230731,095800,2020614730,9700,9710,9720,9700,1021
20230731,095700,2010704340,9700,9710,9710,9700,2142
20230731,095600,1989918880,9710,9710,9710,9700,77
20230731,095500,1989171220,9710,9700,9710,9700,227
20230731,095400,1986967590,9710,9700,9710,9700,789
20230731,095300,1979312440,9710,9710,9730,9700,1672
20230731,095200,1963064440,9730,9710,9730,9710,191
20230731,095100,1961206510,9730,9710,9730,9710,5943
20230731,095000,1903460720,9710,9690,9710,9690,801
20230731,094900,1895696000,9690,9670,9690,9660,921
20230731,094800,1886785870,9670,9660,9670,9660,940
20230731,094700,1877700510,9650,9650,9660,9650,2203
20230731,094600,1856441060,9650,9630,9650,9630,1311
20230731,094500,1843795890,9630,9640,9640,9620,370
20230731,094400,1840233040,9640,9600,9640,9600,415
20230731,094300,1836236610,9600,9610,9630,9590,1635
20230731,094200,1820527750,9610,9600,9620,9590,2877
20230731,094100,1792899360,9600,9600,9600,9590,1483
20230731,094000,1778676820,9600,9570,9600,9570,519
20230731,093900,1773699280,9580,9580,9580,9570,894
20230731,093800,1765135760,9580,9560,9580,9550,2324
20230731,093700,1742925220,9560,9550,9570,9550,1803
20230731,093600,1725679050,9570,9560,9570,9550,4041
20230731,093500,1687078120,9560,9560,9560,9550,1043
20230731,093400,1677114440,9560,9560,9570,9550,1531
20230731,093300,1662468140,9560,9560,9570,9560,1140
20230731,093200,1651568080,9560,9560,9570,9560,846
20230731,093100,1643479330,9570,9550,9570,9540,3082
20230731,093000,1614042410,9550,9560,9560,9540,1008
20230731,092900,1604414660,9560,9560,9560,9550,1226
20230731,092800,1592704900,9560,9560,9560,9540,1616
20230731,092700,1577268110,9550,9550,9550,9540,3810
20230731,092600,1540902710,9550,9580,9580,9540,2577
20230731,092500,1516293370,9560,9560,9570,9550,3602
20230731,092400,1481875930,9560,9590,9590,9550,5370
20230731,092300,1430519140,9590,9610,9620,9590,2265
20230731,092200,1408762210,9610,9610,9620,9610,1574
20230731,092100,1393634140,9610,9630,9640,9610,2031
20230731,092000,1374086210,9640,9630,9650,9600,6600
20230731,091900,1310592020,9600,9620,9620,9570,3083
20230731,091800,1280992250,9610,9630,9640,9600,1245
20230731,091700,1269019100,9580,9560,9630,9560,3885
20230731,091600,1231763580,9540,9580,9600,9500,15468
20230731,091500,1084641130,9530,9520,9550,9510,5751
20230731,091400,1029787860,9510,9620,9620,9500,9936
20230731,091300,934881340,9630,9730,9740,9610,58724
20230731,091200,365380450,9710,9750,9790,9710,3119
20230731,091100,335026500,9790,9770,9810,9740,3349
20230731,091000,302256880,9760,9720,9770,9720,1592
20230731,090900,286758050,9710,9720,9720,9700,528
20230731,090800,281626530,9720,9740,9740,9700,809
20230731,090700,273764720,9740,9780,9780,9730,560
20230731,090600,268300550,9710,9730,9770,9700,4109
20230731,090500,228386860,9730,9780,9780,9730,1271
20230731,090400,215990990,9780,9790,9790,9780,329
20230731,090300,212770880,9760,9800,9810,9760,4904
20230731,090200,164796610,9820,9820,9820,9800,1169
20230731,090100,153331560,9810,9790,9820,9790,2019
20230731,090000,133531610,9790,9840,9870,9790,13590