stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,203000,8304229000,9750,9750,9750,9750,10180
20230724,202900,8304229000,9750,9750,9750,9750,0
20230724,202800,8304229000,9750,9750,9750,9750,0
20230724,202700,8304229000,9750,9750,9750,9750,0
20230724,202600,8304229000,9750,9750,9750,9750,0
20230724,202500,8304229000,9750,9750,9750,9750,0
20230724,202400,8304229000,9750,9750,9750,9750,0
20230724,202300,8304229000,9750,9750,9750,9750,0
20230724,202200,8304229000,9750,9750,9750,9750,0
20230724,202100,8304229000,9750,9750,9750,9750,0
20230724,202000,8304229000,9750,9750,9750,9750,0
20230724,201900,8304229000,9750,9750,9750,9750,0
20230724,201800,8304229000,9750,9750,9750,9750,0
20230724,201700,8304229000,9750,9750,9750,9750,0
20230724,201600,8304229000,9750,9750,9750,9750,0
20230724,201500,8304229000,9750,9750,9750,9750,0
20230724,201400,8304229000,9750,9750,9750,9750,0
20230724,201300,8304229000,9750,9750,9750,9750,0
20230724,201200,8304229000,9750,9750,9750,9750,0
20230724,201100,8304229000,9750,9750,9750,9750,0
20230724,201000,8304229000,9750,9750,9750,9750,0
20230724,200900,8304229000,9750,9750,9750,9750,0
20230724,200800,8304229000,9750,9750,9750,9750,0
20230724,200700,8304229000,9750,9750,9750,9750,0
20230724,200600,8304229000,9750,9750,9750,9750,0
20230724,200500,8304229000,9750,9750,9750,9750,0
20230724,200400,8304229000,9750,9750,9750,9750,0
20230724,200300,8304229000,9750,9750,9750,9750,0
20230724,200200,8304229000,9750,9750,9750,9750,0
20230724,200100,8304229000,9750,9750,9750,9750,0
20230724,200000,8304229000,9750,9750,9750,9750,10180
20230724,195900,8304229000,9750,9750,9750,9750,0
20230724,195800,8304229000,9750,9750,9750,9750,0
20230724,195700,8304229000,9750,9750,9750,9750,0
20230724,195600,8304229000,9750,9750,9750,9750,0
20230724,195500,8304229000,9750,9750,9750,9750,0
20230724,195400,8304229000,9750,9750,9750,9750,0
20230724,195300,8304229000,9750,9750,9750,9750,0
20230724,195200,8304229000,9750,9750,9750,9750,0
20230724,195100,8304229000,9750,9750,9750,9750,0
20230724,195000,8304229000,9750,9750,9750,9750,0
20230724,194900,8304229000,9750,9750,9750,9750,0
20230724,194800,8304229000,9750,9750,9750,9750,0
20230724,194700,8304229000,9750,9750,9750,9750,0
20230724,194600,8304229000,9750,9750,9750,9750,0
20230724,194500,8304229000,9750,9750,9750,9750,0
20230724,194400,8304229000,9750,9750,9750,9750,0
20230724,194300,8304229000,9750,9750,9750,9750,0
20230724,194200,8304229000,9750,9750,9750,9750,0
20230724,194100,8304229000,9750,9750,9750,9750,0
20230724,194000,8304229000,9750,9750,9750,9750,0
20230724,193900,8304229000,9750,9750,9750,9750,0
20230724,193800,8304229000,9750,9750,9750,9750,0
20230724,193700,8304229000,9750,9750,9750,9750,0
20230724,193600,8304229000,9750,9750,9750,9750,0
20230724,193500,8304229000,9750,9750,9750,9750,0
20230724,193400,8304229000,9750,9750,9750,9750,0
20230724,193300,8304229000,9750,9750,9750,9750,0
20230724,193200,8304229000,9750,9750,9750,9750,0
20230724,193100,8304229000,9750,9750,9750,9750,0
20230724,193000,8304229000,9750,9750,9750,9750,10180
20230724,192900,8304229000,9750,9750,9750,9750,0
20230724,192800,8304229000,9750,9750,9750,9750,0
20230724,192700,8304229000,9750,9750,9750,9750,0
20230724,192600,8304229000,9750,9750,9750,9750,0
20230724,192500,8304229000,9750,9750,9750,9750,0
20230724,192400,8304229000,9750,9750,9750,9750,0
20230724,192300,8304229000,9750,9750,9750,9750,0
20230724,192200,8304229000,9750,9750,9750,9750,0
20230724,192100,8304229000,9750,9750,9750,9750,0
20230724,192000,8304229000,9750,9750,9750,9750,0
20230724,191900,8304229000,9750,9750,9750,9750,0
20230724,191800,8304229000,9750,9750,9750,9750,0
20230724,191700,8304229000,9750,9750,9750,9750,0
20230724,191600,8304229000,9750,9750,9750,9750,0
20230724,191500,8304229000,9750,9750,9750,9750,0
20230724,191400,8304229000,9750,9750,9750,9750,0
20230724,191300,8304229000,9750,9750,9750,9750,0
20230724,191200,8304229000,9750,9750,9750,9750,0
20230724,191100,8304229000,9750,9750,9750,9750,0
20230724,191000,8304229000,9750,9750,9750,9750,0
20230724,190900,8304229000,9750,9750,9750,9750,0
20230724,190800,8304229000,9750,9750,9750,9750,0
20230724,190700,8304229000,9750,9750,9750,9750,0
20230724,190600,8304229000,9750,9750,9750,9750,0
20230724,190500,8304229000,9750,9750,9750,9750,0
20230724,190400,8304229000,9750,9750,9750,9750,0
20230724,190300,8304229000,9750,9750,9750,9750,0
20230724,190200,8304229000,9750,9750,9750,9750,0
20230724,190100,8304229000,9750,9750,9750,9750,0
20230724,190000,8304229000,9750,9750,9750,9750,10180
20230724,185900,8304229000,9750,9750,9750,9750,0
20230724,185800,8304229000,9750,9750,9750,9750,0
20230724,185700,8304229000,9750,9750,9750,9750,0
20230724,185600,8304229000,9750,9750,9750,9750,0
20230724,185500,8304229000,9750,9750,9750,9750,0
20230724,185400,8304229000,9750,9750,9750,9750,0
20230724,185300,8304229000,9750,9750,9750,9750,0
20230724,185200,8304229000,9750,9750,9750,9750,0
20230724,185100,8304229000,9750,9750,9750,9750,0
20230724,185000,8304229000,9750,9750,9750,9750,0
20230724,184900,8304229000,9750,9750,9750,9750,0
20230724,184800,8304229000,9750,9750,9750,9750,0
20230724,184700,8304229000,9750,9750,9750,9750,0
20230724,184600,8304229000,9750,9750,9750,9750,0
20230724,184500,8304229000,9750,9750,9750,9750,0
20230724,184400,8304229000,9750,9750,9750,9750,0
20230724,184300,8304229000,9750,9750,9750,9750,0
20230724,184200,8304229000,9750,9750,9750,9750,0
20230724,184100,8304229000,9750,9750,9750,9750,0
20230724,184000,8304229000,9750,9750,9750,9750,0
20230724,183900,8304229000,9750,9750,9750,9750,0
20230724,183800,8304229000,9750,9750,9750,9750,0
20230724,183700,8304229000,9750,9750,9750,9750,0
20230724,183600,8304229000,9750,9750,9750,9750,0
20230724,183500,8304229000,9750,9750,9750,9750,0
20230724,183400,8304229000,9750,9750,9750,9750,0
20230724,183300,8304229000,9750,9750,9750,9750,0
20230724,183200,8304229000,9750,9750,9750,9750,0
20230724,183100,8304229000,9750,9750,9750,9750,0
20230724,183000,8304229000,9750,9750,9750,9750,10180
20230724,182900,8304229000,9750,9750,9750,9750,0
20230724,182800,8304229000,9750,9750,9750,9750,0
20230724,182700,8304229000,9750,9750,9750,9750,0
20230724,182600,8304229000,9750,9750,9750,9750,0
20230724,182500,8304229000,9750,9750,9750,9750,0
20230724,182400,8304229000,9750,9750,9750,9750,0
20230724,182300,8304229000,9750,9750,9750,9750,0
20230724,182200,8304229000,9750,9750,9750,9750,0
20230724,182100,8304229000,9750,9750,9750,9750,0
20230724,182000,8304229000,9750,9750,9750,9750,0
20230724,181900,8304229000,9750,9750,9750,9750,0
20230724,181800,8304229000,9750,9750,9750,9750,0
20230724,181700,8304229000,9750,9750,9750,9750,0
20230724,181600,8304229000,9750,9750,9750,9750,0
20230724,181500,8304229000,9750,9750,9750,9750,0
20230724,181400,8304229000,9750,9750,9750,9750,0
20230724,181300,8304229000,9750,9750,9750,9750,0
20230724,181200,8304229000,9750,9750,9750,9750,0
20230724,181100,8304229000,9750,9750,9750,9750,0
20230724,181000,8304229000,9750,9750,9750,9750,0
20230724,180900,8304229000,9750,9750,9750,9750,0
20230724,180800,8304229000,9750,9750,9750,9750,0
20230724,180700,8304229000,9750,9750,9750,9750,0
20230724,180600,8304229000,9750,9750,9750,9750,0
20230724,180500,8304229000,9750,9750,9750,9750,0
20230724,180400,8304229000,9750,9750,9750,9750,0
20230724,180300,8304229000,9750,9750,9750,9750,0
20230724,180200,8304229000,9750,9750,9750,9750,0
20230724,180100,8304229000,9750,9750,9750,9750,0
20230724,180000,8304229000,9750,9750,9750,9750,10180
20230724,175900,8304229000,9750,9750,9750,9750,0
20230724,175800,8304229000,9750,9750,9750,9750,0
20230724,175700,8304229000,9750,9750,9750,9750,0
20230724,175600,8304229000,9750,9750,9750,9750,0
20230724,175500,8304229000,9750,9750,9750,9750,0
20230724,175400,8304229000,9750,9750,9750,9750,0
20230724,175300,8304229000,9750,9750,9750,9750,0
20230724,175200,8304229000,9750,9750,9750,9750,0
20230724,175100,8304229000,9750,9750,9750,9750,0
20230724,175000,8304229000,9750,9750,9750,9750,0
20230724,174900,8304229000,9750,9750,9750,9750,0
20230724,174800,8304229000,9750,9750,9750,9750,0
20230724,174700,8304229000,9750,9750,9750,9750,0
20230724,174600,8304229000,9750,9750,9750,9750,0
20230724,174500,8304229000,9750,9750,9750,9750,0
20230724,174400,8304229000,9750,9750,9750,9750,0
20230724,174300,8304229000,9750,9750,9750,9750,0
20230724,174200,8304229000,9750,9750,9750,9750,0
20230724,174100,8304229000,9750,9750,9750,9750,0
20230724,174000,8304229000,9750,9750,9750,9750,0
20230724,173900,8304229000,9750,9750,9750,9750,0
20230724,173800,8304229000,9750,9750,9750,9750,0
20230724,173700,8304229000,9750,9750,9750,9750,0
20230724,173600,8304229000,9750,9750,9750,9750,0
20230724,173500,8304229000,9750,9750,9750,9750,0
20230724,173400,8304229000,9750,9750,9750,9750,0
20230724,173300,8304229000,9750,9750,9750,9750,0
20230724,173200,8304229000,9750,9750,9750,9750,0
20230724,173100,8304229000,9750,9750,9750,9750,0
20230724,173000,8304229000,9750,9750,9750,9750,10180
20230724,172900,8304229000,9750,9750,9750,9750,0
20230724,172800,8304229000,9750,9750,9750,9750,0
20230724,172700,8304229000,9750,9750,9750,9750,0
20230724,172600,8304229000,9750,9750,9750,9750,0
20230724,172500,8304229000,9750,9750,9750,9750,0
20230724,172400,8304229000,9750,9750,9750,9750,0
20230724,172300,8304229000,9750,9750,9750,9750,0
20230724,172200,8304229000,9750,9750,9750,9750,0
20230724,172100,8304229000,9750,9750,9750,9750,0
20230724,172000,8304229000,9750,9750,9750,9750,0
20230724,171900,8304229000,9750,9750,9750,9750,0
20230724,171800,8304229000,9750,9750,9750,9750,0
20230724,171700,8304229000,9750,9750,9750,9750,0
20230724,171600,8304229000,9750,9750,9750,9750,0
20230724,171500,8304229000,9750,9750,9750,9750,0
20230724,171400,8304229000,9750,9750,9750,9750,0
20230724,171300,8304229000,9750,9750,9750,9750,0
20230724,171200,8304229000,9750,9750,9750,9750,0
20230724,171100,8304229000,9750,9750,9750,9750,0
20230724,171000,8304229000,9750,9750,9750,9750,0
20230724,170900,8304229000,9750,9750,9750,9750,0
20230724,170800,8304229000,9750,9750,9750,9750,0
20230724,170700,8304229000,9750,9750,9750,9750,0
20230724,170600,8304229000,9750,9750,9750,9750,0
20230724,170500,8304229000,9750,9750,9750,9750,0
20230724,170400,8304229000,9750,9750,9750,9750,0
20230724,170300,8304229000,9750,9750,9750,9750,0
20230724,170200,8304229000,9750,9750,9750,9750,0
20230724,170100,8304229000,9750,9750,9750,9750,0
20230724,170000,8304229000,9750,9750,9750,9750,10180
20230724,165900,8304229000,9750,9750,9750,9750,0
20230724,165800,8304229000,9750,9750,9750,9750,0
20230724,165700,8304229000,9750,9750,9750,9750,0
20230724,165600,8304229000,9750,9750,9750,9750,0
20230724,165500,8304229000,9750,9750,9750,9750,0
20230724,165400,8304229000,9750,9750,9750,9750,0
20230724,165300,8304229000,9750,9750,9750,9750,0
20230724,165200,8304229000,9750,9750,9750,9750,0
20230724,165100,8304229000,9750,9750,9750,9750,0
20230724,165000,8304229000,9750,9750,9750,9750,0
20230724,164900,8304229000,9750,9750,9750,9750,0
20230724,164800,8304229000,9750,9750,9750,9750,0
20230724,164700,8304229000,9750,9750,9750,9750,0
20230724,164600,8304229000,9750,9750,9750,9750,0
20230724,164500,8304229000,9750,9750,9750,9750,0
20230724,164400,8304229000,9750,9750,9750,9750,0
20230724,164300,8304229000,9750,9750,9750,9750,0
20230724,164200,8304229000,9750,9750,9750,9750,0
20230724,164100,8304229000,9750,9750,9750,9750,0
20230724,164000,8304229000,9750,9750,9750,9750,0
20230724,163900,8304229000,9750,9750,9750,9750,0
20230724,163800,8304229000,9750,9750,9750,9750,0
20230724,163700,8304229000,9750,9750,9750,9750,0
20230724,163600,8304229000,9750,9750,9750,9750,0
20230724,163500,8304229000,9750,9750,9750,9750,0
20230724,163400,8304229000,9750,9750,9750,9750,0
20230724,163300,8304229000,9750,9750,9750,9750,0
20230724,163200,8304229000,9750,9750,9750,9750,0
20230724,163100,8304229000,9750,9750,9750,9750,0
20230724,163000,8304229000,9750,9750,9750,9750,10180
20230724,162900,8304229000,9750,9750,9750,9750,0
20230724,162800,8304229000,9750,9750,9750,9750,0
20230724,162700,8304229000,9750,9750,9750,9750,0
20230724,162600,8304229000,9750,9750,9750,9750,0
20230724,162500,8304229000,9750,9750,9750,9750,0
20230724,162400,8304229000,9750,9750,9750,9750,0
20230724,162300,8304229000,9750,9750,9750,9750,0
20230724,162200,8304229000,9750,9750,9750,9750,0
20230724,162100,8304229000,9750,9750,9750,9750,0
20230724,162000,8304229000,9750,9750,9750,9750,0
20230724,161900,8304229000,9750,9750,9750,9750,0
20230724,161800,8304229000,9750,9750,9750,9750,0
20230724,161700,8304229000,9750,9750,9750,9750,0
20230724,161600,8304229000,9750,9750,9750,9750,0
20230724,161500,8304229000,9750,9750,9750,9750,0
20230724,161400,8304229000,9750,9750,9750,9750,0
20230724,161300,8304229000,9750,9750,9750,9750,0
20230724,161200,8304229000,9750,9750,9750,9750,0
20230724,161100,8304229000,9750,9750,9750,9750,0
20230724,161000,8304229000,9750,9750,9750,9750,0
20230724,160900,8304229000,9750,9750,9750,9750,0
20230724,160800,8304229000,9750,9750,9750,9750,0
20230724,160700,8304229000,9750,9750,9750,9750,0
20230724,160600,8304229000,9750,9750,9750,9750,0
20230724,160500,8304229000,9750,9750,9750,9750,0
20230724,160400,8304229000,9750,9750,9750,9750,0
20230724,160300,8304229000,9750,9750,9750,9750,0
20230724,160200,8304229000,9750,9750,9750,9750,0
20230724,160100,8304229000,9750,9750,9750,9750,0
20230724,160000,8304229000,9750,9750,9750,9750,10180
20230724,155900,8304229000,9750,9750,9750,9750,0
20230724,155800,8304229000,9750,9750,9750,9750,0
20230724,155700,8304229000,9750,9750,9750,9750,0
20230724,155600,8304229000,9750,9750,9750,9750,0
20230724,155500,8304229000,9750,9750,9750,9750,0
20230724,155400,8304229000,9750,9750,9750,9750,0
20230724,155300,8304229000,9750,9750,9750,9750,0
20230724,155200,8304229000,9750,9750,9750,9750,0
20230724,155100,8304229000,9750,9750,9750,9750,0
20230724,155000,8304229000,9750,9750,9750,9750,0
20230724,154900,8304229000,9750,9750,9750,9750,0
20230724,154800,8304229000,9750,9750,9750,9750,0
20230724,154700,8304229000,9750,9750,9750,9750,0
20230724,154600,8304229000,9750,9750,9750,9750,0
20230724,154500,8304229000,9750,9750,9750,9750,0
20230724,154400,8304229000,9750,9750,9750,9750,0
20230724,154300,8304229000,9750,9750,9750,9750,0
20230724,154200,8304229000,9750,9750,9750,9750,0
20230724,154100,8304229000,9750,9750,9750,9750,0
20230724,154000,8304229000,9750,9750,9750,9750,0
20230724,153900,8304229000,9750,9750,9750,9750,0
20230724,153800,8304229000,9750,9750,9750,9750,0
20230724,153700,8304229000,9750,9750,9750,9750,0
20230724,153600,8304229000,9750,9750,9750,9750,0
20230724,153500,8304229000,9750,9750,9750,9750,0
20230724,153400,8304229000,9750,9750,9750,9750,0
20230724,153300,8304229000,9750,9750,9750,9750,0
20230724,153200,8304229000,9750,9750,9750,9750,0
20230724,153100,8304229000,9750,9750,9750,9750,0
20230724,153000,8304229000,9750,9750,9750,9750,20360
20230724,152900,8204974000,9750,9750,9750,9750,0
20230724,152800,8204974000,9750,9750,9750,9750,0
20230724,152700,8204974000,9750,9750,9750,9750,0
20230724,152600,8204974000,9750,9750,9750,9750,0
20230724,152500,8204974000,9750,9750,9750,9750,0
20230724,152400,8204974000,9750,9750,9750,9750,0
20230724,152300,8204974000,9750,9750,9750,9750,0
20230724,152200,8204974000,9750,9750,9750,9750,0
20230724,152100,8204974000,9750,9750,9750,9750,0
20230724,152000,8204974000,9750,9750,9750,9750,0
20230724,151900,8204974000,9750,9740,9760,9690,2226
20230724,151800,8183328790,9730,9770,9770,9670,1261
20230724,151700,8171054030,9770,9730,9780,9730,1365
20230724,151600,8157724120,9730,9720,9730,9700,2546
20230724,151500,8132985940,9720,9730,9730,9700,1374
20230724,151400,8119641490,9730,9740,9740,9730,1780
20230724,151300,8102310010,9740,9750,9760,9740,4143
20230724,151200,8061918000,9750,9760,9780,9750,3801
20230724,151100,8024807300,9760,9720,9770,9720,2421
20230724,151000,8001208610,9730,9710,9740,9710,2342
20230724,150900,7978424980,9700,9680,9710,9670,1785
20230724,150800,7961120210,9670,9660,9680,9650,1792
20230724,150700,7943796710,9650,9630,9660,9600,4569
20230724,150600,7899758440,9630,9620,9640,9610,1363
20230724,150500,7886638450,9620,9610,9630,9610,1404
20230724,150400,7873132960,9610,9590,9610,9590,550
20230724,150300,7867853090,9580,9600,9600,9580,1479
20230724,150200,7853677900,9600,9590,9600,9590,403
20230724,150100,7849809690,9590,9590,9600,9590,841
20230724,150000,7841744440,9590,9580,9590,9580,284
20230724,145900,7839021640,9580,9590,9590,9580,792
20230724,145800,7831433980,9590,9580,9590,9580,472
20230724,145700,7826910810,9590,9590,9590,9590,36
20230724,145600,7826565570,9590,9550,9590,9550,304
20230724,145500,7823652250,9550,9590,9590,9550,1671
20230724,145400,7807656570,9600,9600,9600,9600,161
20230724,145300,7806110970,9590,9600,9600,9590,93
20230724,145200,7805219090,9600,9600,9600,9590,1119
20230724,145100,7794480140,9590,9590,9600,9590,155
20230724,145000,7792993340,9590,9590,9590,9580,680
20230724,144900,7786475140,9580,9600,9600,9580,111
20230724,144800,7785410630,9600,9590,9600,9580,910
20230724,144700,7776684620,9590,9590,9590,9590,240
20230724,144600,7774383020,9590,9590,9590,9590,1053
20230724,144500,7764284750,9590,9580,9590,9580,464
20230724,144400,7759837410,9580,9560,9580,9560,1067
20230724,144300,7749631220,9560,9560,9570,9560,511
20230724,144200,7744744680,9570,9570,9570,9570,105
20230724,144100,7743739830,9570,9560,9580,9550,1097
20230724,144000,7733261470,9550,9590,9590,9550,49
20230724,143900,7732792720,9550,9580,9600,9550,9432
20230724,143800,7642692810,9590,9610,9610,9590,1588
20230724,143700,7627448000,9600,9630,9630,9600,1233
20230724,143600,7615600190,9630,9620,9630,9620,50
20230724,143500,7615118710,9630,9650,9660,9630,233
20230724,143400,7612869670,9650,9660,9660,9640,1294
20230724,143300,7600390040,9660,9630,9660,9630,456
20230724,143200,7595992730,9630,9630,9630,9620,423
20230724,143100,7591919260,9640,9640,9650,9630,793
20230724,143000,7584271560,9640,9640,9650,9630,958
20230724,142900,7575033780,9630,9580,9630,9580,3954
20230724,142800,7537081470,9580,9580,9580,9580,216
20230724,142700,7535012190,9580,9590,9590,9560,404
20230724,142600,7531148660,9590,9570,9590,9560,353
20230724,142500,7527770210,9570,9530,9590,9530,6779
20230724,142400,7463001920,9530,9520,9540,9520,557
20230724,142300,7457697430,9510,9480,9510,9480,768
20230724,142200,7450411090,9480,9500,9500,9480,1557
20230724,142100,7435643460,9490,9500,9500,9490,864
20230724,142000,7427443690,9500,9520,9520,9490,1688
20230724,141900,7411396540,9520,9530,9530,9520,512
20230724,141800,7406522210,9530,9530,9530,9530,290
20230724,141700,7403758510,9530,9540,9540,9530,800
20230724,141600,7396128610,9540,9540,9540,9540,10
20230724,141500,7396033210,9540,9530,9540,9520,156
20230724,141400,7394546860,9530,9530,9540,9530,826
20230724,141300,7386673820,9530,9540,9550,9530,274
20230724,141200,7384061510,9540,9560,9560,9540,1123
20230724,141100,7373342210,9540,9530,9570,9510,1856
20230724,141000,7355601840,9530,9520,9560,9520,2573
20230724,140900,7331036550,9530,9490,9530,9490,704
20230724,140800,7324334490,9500,9490,9500,9490,376
20230724,140700,7320764980,9500,9500,9500,9490,569
20230724,140600,7315359680,9490,9490,9490,9480,379
20230724,140500,7311763470,9500,9490,9500,9480,426
20230724,140400,7307718180,9490,9470,9500,9470,1183
20230724,140300,7296484310,9470,9450,9470,9450,486
20230724,140200,7291882660,9460,9440,9460,9430,1122
20230724,140100,7281276420,9430,9430,9440,9420,148
20230724,140000,7279880720,9440,9420,9440,9410,1484
20230724,135900,7265902410,9420,9430,9430,9420,579
20230724,135800,7260448180,9430,9440,9440,9430,154
20230724,135700,7258994520,9450,9410,9450,9410,972
20230724,135600,7249847610,9400,9440,9450,9400,3915
20230724,135500,7212989940,9440,9400,9450,9400,242
20230724,135400,7210712600,9400,9430,9430,9400,2977
20230724,135300,7182674800,9460,9460,9460,9460,62
20230724,135200,7182088280,9410,9450,9450,9410,1105
20230724,135100,7171669710,9440,9440,9450,9440,635
20230724,135000,7165674960,9440,9450,9460,9440,276
20230724,134900,7163066780,9450,9450,9460,9440,543
20230724,134800,7157938980,9450,9460,9470,9450,397
20230724,134700,7154183360,9460,9440,9460,9440,954
20230724,134600,7145167560,9440,9430,9450,9430,1377
20230724,134500,7132165540,9420,9420,9430,9420,1320
20230724,134400,7119727610,9420,9410,9430,9410,813
20230724,134300,7112071210,9410,9420,9420,9400,2640
20230724,134200,7087250260,9410,9430,9430,9410,1604
20230724,134100,7072155020,9440,9420,9440,9410,810
20230724,134000,7064521900,9430,9430,9440,9420,6119
20230724,133900,7006857940,9440,9440,9440,9430,982
20230724,133800,6997594410,9440,9440,9440,9430,412
20230724,133700,6993706130,9440,9450,9450,9430,1894
20230724,133600,6975829240,9440,9460,9460,9440,4902
20230724,133500,6929507570,9460,9480,9480,9460,2088
20230724,133400,6909745580,9480,9480,9480,9470,1548
20230724,133300,6895080440,9480,9480,9480,9470,1707
20230724,133200,6878908480,9480,9480,9480,9470,1363
20230724,133100,6865993750,9480,9490,9490,9470,1755
20230724,133000,6849363780,9470,9490,9490,9470,3164
20230724,132900,6819396800,9490,9480,9490,9470,2982
20230724,132800,6791144710,9500,9480,9500,9480,1628
20230724,132700,6775694030,9480,9500,9520,9480,454
20230724,132600,6771386440,9470,9490,9490,9470,6919
20230724,132500,6705821360,9500,9500,9510,9500,347
20230724,132400,6702524800,9500,9520,9520,9500,699
20230724,132300,6695871460,9520,9500,9530,9490,1111
20230724,132200,6685315700,9530,9510,9530,9510,1185
20230724,132100,6674036630,9480,9500,9530,9480,7606
20230724,132000,6601871250,9530,9520,9530,9500,11510
20230724,131900,6492479980,9530,9520,9530,9510,775
20230724,131800,6485106930,9520,9520,9520,9510,3162
20230724,131700,6455034690,9520,9520,9520,9520,1402
20230724,131600,6441687650,9520,9530,9530,9510,5408
20230724,131500,6390245450,9530,9520,9530,9520,254
20230724,131400,6387825330,9530,9530,9530,9520,63
20230724,131300,6387225300,9530,9550,9550,9510,10532
20230724,131200,6286967890,9540,9530,9540,9530,44
20230724,131100,6286548560,9530,9560,9560,9530,2171
20230724,131000,6265852550,9560,9560,9560,9560,5
20230724,130900,6265804750,9530,9520,9530,9520,810
20230724,130800,6258091450,9520,9530,9530,9520,2681
20230724,130700,6232551740,9530,9560,9560,9530,5164
20230724,130600,6183278740,9560,9570,9570,9560,1355
20230724,130500,6170319990,9570,9590,9590,9570,2010
20230724,130400,6151072110,9590,9600,9600,9590,60
20230724,130300,6150496580,9600,9600,9600,9590,1369
20230724,130200,6137361180,9600,9600,9600,9590,257
20230724,130100,6134894990,9590,9590,9590,9590,45
20230724,130000,6134463440,9590,9590,9590,9590,51
20230724,125900,6133974350,9590,9580,9590,9580,64
20230724,125800,6133360600,9600,9590,9600,9590,430
20230724,125700,6129233870,9600,9600,9600,9590,308
20230724,125600,6126277080,9590,9560,9590,9560,42
20230724,125500,6125874330,9590,9590,9590,9560,952
20230724,125400,6116767330,9600,9610,9610,9600,82
20230724,125300,6115979420,9610,9570,9620,9550,2886
20230724,125200,6088398000,9580,9580,9580,9570,171
20230724,125100,6086760670,9580,9620,9620,9580,769
20230724,125000,6079393550,9580,9630,9630,9580,518
20230724,124900,6074418350,9630,9640,9640,9630,24
20230724,124800,6074187160,9640,9600,9650,9600,663
20230724,124700,6067803070,9600,9580,9600,9560,1383
20230724,124600,6054562910,9580,9580,9580,9560,511
20230724,124500,6049677690,9560,9580,9580,9560,692
20230724,124400,6043058290,9580,9600,9600,9580,397
20230724,124300,6039254400,9600,9610,9610,9570,727
20230724,124200,6032296710,9570,9600,9610,9570,822
20230724,124100,6024424870,9600,9610,9610,9570,545
20230724,124000,6019193530,9610,9610,9630,9570,1464
20230724,123900,6005142250,9600,9600,9600,9600,660
20230724,123800,5998806250,9600,9570,9600,9560,1674
20230724,123700,5982791310,9570,9570,9570,9560,3359
20230724,123600,5950652430,9570,9560,9570,9560,438
20230724,123500,5946460820,9560,9560,9570,9560,536
20230724,123400,5941336600,9570,9560,9570,9560,511
20230724,123300,5936446340,9560,9570,9570,9560,1057
20230724,123200,5926335850,9570,9560,9570,9560,458
20230724,123100,5921957320,9560,9560,9560,9560,643
20230724,123000,5915810240,9560,9540,9560,9540,855
20230724,122900,5907640410,9550,9550,9560,9540,1596
20230724,122800,5892410740,9560,9560,9560,9550,381
20230724,122700,5888770930,9550,9570,9570,9550,409
20230724,122600,5884860170,9570,9560,9570,9550,468
20230724,122500,5880388000,9560,9570,9570,9560,316
20230724,122400,5877364950,9570,9560,9570,9540,283
20230724,122300,5874660140,9570,9550,9570,9540,1313
20230724,122200,5862118560,9540,9540,9540,9540,474
20230724,122100,5857596600,9540,9530,9540,9530,1519
20230724,122000,5843107440,9540,9540,9560,9540,1219
20230724,121900,5831474000,9540,9550,9560,9540,354
20230724,121800,5828093590,9550,9560,9560,9550,1823
20230724,121700,5810675960,9560,9560,9570,9560,1418
20230724,121600,5797119870,9560,9560,9570,9550,1613
20230724,121500,5781688330,9570,9560,9570,9550,2176
20230724,121400,5760880030,9560,9570,9570,9560,1211
20230724,121300,5749300870,9560,9570,9570,9560,493
20230724,121200,5744585240,9570,9560,9570,9560,369
20230724,121100,5741056900,9560,9530,9560,9520,554
20230724,121000,5735773450,9530,9530,9530,9520,3875
20230724,120900,5698875220,9530,9540,9540,9520,1795
20230724,120800,5681767780,9530,9520,9540,9500,7562
20230724,120700,5609870110,9530,9530,9540,9530,927
20230724,120600,5601030420,9540,9560,9560,9520,1906
20230724,120500,5582845130,9560,9550,9570,9550,4667
20230724,120400,5538203820,9550,9530,9560,9520,1769
20230724,120300,5521327880,9550,9510,9550,9500,4359
20230724,120200,5479872370,9500,9590,9590,9500,25189
20230724,120100,5240222450,9590,9650,9650,9580,9091
20230724,120000,5152895740,9640,9670,9670,9640,3217
20230724,115900,5121828570,9670,9660,9670,9660,291
20230724,115800,5119017290,9660,9690,9700,9660,222
20230724,115700,5116869830,9700,9710,9710,9700,128
20230724,115600,5115626960,9660,9720,9720,9640,1001
20230724,115500,5105949540,9720,9680,9720,9680,1094
20230724,115400,5095343050,9680,9680,9680,9650,152
20230724,115300,5093871720,9640,9610,9660,9610,6342
20230724,115200,5032737330,9620,9630,9630,9600,5740
20230724,115100,4977606990,9630,9640,9650,9630,1098
20230724,115000,4967027210,9640,9670,9670,9640,3217
20230724,114900,4935982730,9680,9700,9710,9660,2099
20230724,114800,4915657140,9700,9710,9710,9700,4247
20230724,114700,4874453690,9700,9700,9710,9700,137
20230724,114600,4873124740,9700,9720,9720,9700,29823
20230724,114500,4583778530,9720,9710,9720,9710,630
20230724,114400,4577659070,9720,9720,9720,9710,1219
20230724,114300,4565815390,9720,9710,9720,9710,713
20230724,114200,4558892090,9720,9710,9720,9710,862
20230724,114100,4550516710,9720,9720,9720,9710,1052
20230724,114000,4540294590,9710,9730,9730,9710,7252
20230724,113900,4469828090,9730,9730,9730,9720,1165
20230724,113800,4458500600,9730,9760,9760,9720,6296
20230724,113700,4397180500,9750,9760,9760,9750,7625
20230724,113600,4322791140,9760,9760,9770,9760,1505
20230724,113500,4308102240,9760,9790,9790,9760,10022
20230724,113400,4210111560,9790,9790,9800,9790,477
20230724,113300,4205441680,9790,9800,9800,9790,212
20230724,113200,4203364100,9790,9800,9800,9790,1559
20230724,113100,4188101430,9790,9800,9810,9790,5464
20230724,113000,4134595090,9800,9800,9810,9800,929
20230724,112900,4125490750,9800,9800,9810,9800,1703
20230724,112800,4108801230,9810,9800,9810,9800,202
20230724,112700,4106821010,9810,9810,9820,9810,249
20230724,112600,4104378280,9810,9810,9810,9810,10
20230724,112500,4104280180,9810,9800,9820,9800,502
20230724,112400,4099360540,9800,9810,9810,9800,6198
20230724,112300,4038616350,9810,9810,9820,9810,1482
20230724,112200,4024077920,9820,9820,9820,9820,192
20230724,112100,4022192480,9820,9830,9830,9820,138
20230724,112000,4020837180,9830,9820,9830,9820,199
20230724,111900,4018881900,9830,9810,9830,9810,317
20230724,111800,4015768310,9810,9810,9810,9800,1779
20230724,111700,3998317690,9810,9810,9810,9800,25344
20230724,111600,3749943370,9810,9810,9810,9800,442
20230724,111500,3745611690,9810,9810,9810,9800,1582
20230724,111400,3730103490,9810,9820,9820,9800,923
20230724,111300,3721053900,9810,9820,9820,9810,3275
20230724,111200,3688926060,9810,9820,9820,9810,4336
20230724,111100,3646376830,9820,9820,9830,9820,683
20230724,111000,3639669720,9830,9820,9830,9810,744
20230724,110900,3632370800,9830,9820,9830,9810,36
20230724,110800,3632017610,9810,9810,9820,9810,693
20230724,110700,3625214280,9820,9810,9820,9810,215
20230724,110600,3623104870,9820,9820,9820,9810,230
20230724,110500,3620847760,9820,9820,9820,9810,332
20230724,110400,3617587580,9820,9830,9830,9820,232
20230724,110300,3615309320,9830,9810,9840,9810,2564
20230724,110200,3590155040,9810,9840,9840,9810,4539
20230724,110100,3545598410,9840,9840,9840,9830,149
20230724,110000,3544132970,9840,9840,9840,9840,109
20230724,105900,3543060410,9830,9830,9840,9830,698
20230724,105800,3536196980,9840,9840,9840,9830,34
20230724,105700,3535862620,9840,9840,9840,9840,208
20230724,105600,3533815900,9840,9830,9840,9830,161
20230724,105500,3532233210,9830,9820,9840,9810,1328
20230724,105400,3519188060,9830,9830,9830,9810,2132
20230724,105300,3498253560,9830,9830,9830,9820,747
20230724,105200,3490915390,9830,9830,9830,9830,56
20230724,105100,3490364910,9820,9830,9830,9820,1085
20230724,105000,3479708900,9840,9840,9840,9830,307
20230724,104900,3476691020,9840,9840,9840,9840,10
20230724,104800,3476592620,9840,9840,9840,9830,211
20230724,104700,3474517290,9840,9840,9840,9830,379
20230724,104600,3470787940,9840,9860,9860,9840,883
20230724,104500,3462083520,9860,9860,9860,9860,106
20230724,104400,3461038360,9870,9850,9870,9850,962
20230724,104300,3451558530,9850,9850,9860,9850,384
20230724,104200,3447772840,9860,9850,9860,9850,52
20230724,104100,3447260630,9850,9860,9860,9850,589
20230724,104000,3441458830,9860,9850,9860,9850,1871
20230724,103900,3423029410,9850,9830,9850,9830,6107
20230724,103800,3362904380,9830,9830,9830,9820,681
20230724,103700,3356216300,9830,9830,9830,9820,170
20230724,103600,3354545620,9830,9840,9840,9820,120
20230724,103500,3353365970,9830,9830,9830,9820,423
20230724,103400,3349208410,9830,9820,9830,9820,39
20230724,103300,3348825420,9830,9820,9830,9810,293
20230724,103200,3345948570,9820,9820,9820,9820,182
20230724,103100,3344161330,9820,9810,9820,9810,510
20230724,103000,3339153630,9820,9810,9820,9810,1579
20230724,102900,3323663570,9820,9820,9820,9820,958
20230724,102800,3314256010,9820,9810,9820,9810,476
20230724,102700,3309585830,9820,9820,9820,9820,17
20230724,102600,3309418890,9820,9830,9830,9810,605
20230724,102500,3303480320,9830,9810,9830,9810,5074
20230724,102400,3253702810,9810,9830,9830,9810,1251
20230724,102300,3241419320,9820,9830,9830,9820,1171
20230724,102200,3229911530,9830,9830,9840,9830,551
20230724,102100,3224495120,9830,9820,9840,9820,1584
20230724,102000,3208934240,9820,9860,9860,9820,5731
20230724,101900,3152606390,9860,9900,9900,9850,487
20230724,101800,3147808280,9900,9890,9900,9890,292
20230724,101700,3144920280,9840,9850,9890,9840,465
20230724,101600,3140338790,9890,9900,9900,9890,5
20230724,101500,3140289300,9840,9850,9920,9840,1161
20230724,101400,3128812050,9830,9850,9850,9830,360
20230724,101300,3125272060,9850,9840,9850,9830,2257
20230724,101200,3103063810,9840,9830,9840,9820,820
20230724,101100,3095006210,9840,9830,9840,9820,145
20230724,101000,3093580810,9830,9820,9840,9800,13165
20230724,100900,2964346880,9820,9840,9840,9810,7583
20230724,100800,2889904390,9830,9820,9840,9820,3597
20230724,100700,2854543610,9820,9850,9850,9820,7528
20230724,100600,2780545950,9840,9840,9850,9840,752
20230724,100500,2773146260,9840,9860,9860,9840,2050
20230724,100400,2752966490,9860,9850,9860,9850,116
20230724,100300,2751823880,9860,9850,9860,9850,362
20230724,100200,2748258020,9850,9860,9860,9850,6099
20230724,100100,2688171390,9860,9850,9860,9850,880
20230724,100000,2679500510,9850,9850,9860,9840,1963
20230724,095900,2660163800,9850,9860,9860,9850,6439
20230724,095800,2596739320,9860,9850,9860,9850,208
20230724,095700,2594689200,9840,9840,9870,9840,6606
20230724,095600,2529679270,9870,9940,9940,9840,35263
20230724,095500,2181113310,9910,9900,9940,9900,916
20230724,095400,2172018290,9930,9900,9940,9900,666
20230724,095300,2165405930,9940,9900,9940,9890,4781
20230724,095200,2118053620,9930,9910,9950,9890,10664
20230724,095100,2012361060,9950,9880,9950,9880,3223
20230724,095000,1980461860,9890,9880,9900,9880,2189
20230724,094900,1958813400,9900,9950,9950,9880,22923
20230724,094800,1732056640,9950,9960,9960,9910,6358
20230724,094700,1668976250,9960,9930,9960,9930,1304
20230724,094600,1656015460,9950,9940,9990,9930,3497
20230724,094500,1621233120,9960,9960,9960,9930,665
20230724,094400,1614613710,9940,9920,9960,9920,1406
20230724,094300,1600642820,9950,9950,9960,9910,6654
20230724,094200,1534468550,9950,9940,9950,9910,3498
20230724,094100,1499710740,9950,9930,9950,9910,1948
20230724,094000,1480370970,9910,9940,9950,9910,3823
20230724,093900,1442421660,9940,9990,9990,9910,8496
20230724,093800,1357858680,9980,10000,10000,9970,1676
20230724,093700,1341123080,9980,9990,10000,9970,1118
20230724,093600,1329954630,10000,9980,10000,9970,1565
20230724,093500,1314319740,10000,9990,10020,9960,2372
20230724,093400,1290636090,9970,9980,10040,9960,6695
20230724,093300,1223872490,10040,10050,10050,9980,11590
20230724,093200,1108004920,10050,10060,10080,10010,1637
20230724,093100,1091557450,10070,10030,10100,10000,7881
20230724,093000,1012472990,10020,9990,10030,9980,2399
20230724,092900,988457570,10030,10000,10030,9980,4289
20230724,092800,945568970,10000,9960,10000,9960,1722
20230724,092700,928360840,9990,9930,9990,9910,8803
20230724,092600,840957870,9920,9900,9920,9900,994
20230724,092500,831107690,9900,9910,9920,9900,6886
20230724,092400,762919450,9920,9910,9920,9900,1554
20230724,092300,747534470,9910,9910,9920,9910,1720
20230724,092200,730485800,9910,9900,9910,9890,4894
20230724,092100,682063440,9900,9900,9910,9900,4321
20230724,092000,639285000,9900,9910,9920,9900,4489
20230724,091900,594812370,9920,9920,9930,9910,2033
20230724,091800,574652520,9920,9920,9920,9910,797
20230724,091700,566750320,9910,9920,9920,9910,1092
20230724,091600,555924390,9920,9910,9920,9910,1844
20230724,091500,537645650,9920,9920,9930,9910,5330
20230724,091400,484794960,9920,9960,9970,9920,5102
20230724,091300,434096510,9960,9960,9980,9950,599
20230724,091200,428126880,9960,9950,9970,9950,17
20230724,091100,427957500,9950,9970,9980,9950,2147
20230724,091000,406578170,9980,9980,9990,9970,2782
20230724,090900,378810760,9980,9980,9980,9970,493
20230724,090800,373892190,9990,9990,10000,9990,704
20230724,090700,366856050,10000,9990,10000,9980,2253
20230724,090600,344350470,9990,9980,10000,9980,589
20230724,090500,338471110,9980,9920,9980,9920,658
20230724,090400,331919450,9910,9920,9920,9900,5682
20230724,090300,275619950,9910,9920,9950,9910,3929
20230724,090200,236640940,9950,10000,10000,9910,8297
20230724,090100,153943510,9990,10030,10030,9990,4610
20230724,090000,107789480,10020,10050,10050,10010,10737