stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194700,3933971910,7500,7500,7500,7500,12564
20230728,194600,3933971910,7500,7500,7500,7500,0
20230728,194500,3933971910,7500,7500,7500,7500,0
20230728,194400,3933971910,7500,7500,7500,7500,0
20230728,194300,3933971910,7500,7500,7500,7500,0
20230728,194200,3933971910,7500,7500,7500,7500,0
20230728,194100,3933971910,7500,7500,7500,7500,0
20230728,194000,3933971910,7500,7500,7500,7500,0
20230728,193900,3933971910,7500,7500,7500,7500,0
20230728,193800,3933971910,7500,7500,7500,7500,0
20230728,193700,3933971910,7500,7500,7500,7500,0
20230728,193600,3933971910,7500,7500,7500,7500,0
20230728,193500,3933971910,7500,7500,7500,7500,0
20230728,193400,3933971910,7500,7500,7500,7500,0
20230728,193300,3933971910,7500,7500,7500,7500,0
20230728,193200,3933971910,7500,7500,7500,7500,0
20230728,193100,3933971910,7500,7500,7500,7500,0
20230728,193000,3933971910,7500,7500,7500,7500,0
20230728,192900,3933971910,7500,7500,7500,7500,0
20230728,192800,3933971910,7500,7500,7500,7500,0
20230728,192700,3933971910,7500,7500,7500,7500,0
20230728,192600,3933971910,7500,7500,7500,7500,0
20230728,192500,3933971910,7500,7500,7500,7500,0
20230728,192400,3933971910,7500,7500,7500,7500,0
20230728,192300,3933971910,7500,7500,7500,7500,0
20230728,192200,3933971910,7500,7500,7500,7500,0
20230728,192100,3933971910,7500,7500,7500,7500,0
20230728,192000,3933971910,7500,7500,7500,7500,0
20230728,191900,3933971910,7500,7500,7500,7500,0
20230728,191800,3933971910,7500,7500,7500,7500,0
20230728,191700,3933971910,7500,7500,7500,7500,12564
20230728,191600,3933971910,7500,7500,7500,7500,0
20230728,191500,3933971910,7500,7500,7500,7500,0
20230728,191400,3933971910,7500,7500,7500,7500,0
20230728,191300,3933971910,7500,7500,7500,7500,0
20230728,191200,3933971910,7500,7500,7500,7500,0
20230728,191100,3933971910,7500,7500,7500,7500,0
20230728,191000,3933971910,7500,7500,7500,7500,0
20230728,190900,3933971910,7500,7500,7500,7500,0
20230728,190800,3933971910,7500,7500,7500,7500,0
20230728,190700,3933971910,7500,7500,7500,7500,0
20230728,190600,3933971910,7500,7500,7500,7500,0
20230728,190500,3933971910,7500,7500,7500,7500,0
20230728,190400,3933971910,7500,7500,7500,7500,0
20230728,190300,3933971910,7500,7500,7500,7500,0
20230728,190200,3933971910,7500,7500,7500,7500,0
20230728,190100,3933971910,7500,7500,7500,7500,0
20230728,190000,3933971910,7500,7500,7500,7500,0
20230728,185900,3933971910,7500,7500,7500,7500,0
20230728,185800,3933971910,7500,7500,7500,7500,0
20230728,185700,3933971910,7500,7500,7500,7500,0
20230728,185600,3933971910,7500,7500,7500,7500,0
20230728,185500,3933971910,7500,7500,7500,7500,0
20230728,185400,3933971910,7500,7500,7500,7500,0
20230728,185300,3933971910,7500,7500,7500,7500,0
20230728,185200,3933971910,7500,7500,7500,7500,0
20230728,185100,3933971910,7500,7500,7500,7500,0
20230728,185000,3933971910,7500,7500,7500,7500,0
20230728,184900,3933971910,7500,7500,7500,7500,0
20230728,184800,3933971910,7500,7500,7500,7500,0
20230728,184700,3933971910,7500,7500,7500,7500,12564
20230728,184600,3933971910,7500,7500,7500,7500,0
20230728,184500,3933971910,7500,7500,7500,7500,0
20230728,184400,3933971910,7500,7500,7500,7500,0
20230728,184300,3933971910,7500,7500,7500,7500,0
20230728,184200,3933971910,7500,7500,7500,7500,0
20230728,184100,3933971910,7500,7500,7500,7500,0
20230728,184000,3933971910,7500,7500,7500,7500,0
20230728,183900,3933971910,7500,7500,7500,7500,0
20230728,183800,3933971910,7500,7500,7500,7500,0
20230728,183700,3933971910,7500,7500,7500,7500,0
20230728,183600,3933971910,7500,7500,7500,7500,0
20230728,183500,3933971910,7500,7500,7500,7500,0
20230728,183400,3933971910,7500,7500,7500,7500,0
20230728,183300,3933971910,7500,7500,7500,7500,0
20230728,183200,3933971910,7500,7500,7500,7500,0
20230728,183100,3933971910,7500,7500,7500,7500,0
20230728,183000,3933971910,7500,7500,7500,7500,0
20230728,182900,3933971910,7500,7500,7500,7500,0
20230728,182800,3933971910,7500,7500,7500,7500,0
20230728,182700,3933971910,7500,7500,7500,7500,0
20230728,182600,3933971910,7500,7500,7500,7500,0
20230728,182500,3933971910,7500,7500,7500,7500,0
20230728,182400,3933971910,7500,7500,7500,7500,0
20230728,182300,3933971910,7500,7500,7500,7500,0
20230728,182200,3933971910,7500,7500,7500,7500,0
20230728,182100,3933971910,7500,7500,7500,7500,0
20230728,182000,3933971910,7500,7500,7500,7500,0
20230728,181900,3933971910,7500,7500,7500,7500,0
20230728,181800,3933971910,7500,7500,7500,7500,0
20230728,181700,3933971910,7500,7500,7500,7500,12564
20230728,181600,3933971910,7500,7500,7500,7500,0
20230728,181500,3933971910,7500,7500,7500,7500,0
20230728,181400,3933971910,7500,7500,7500,7500,0
20230728,181300,3933971910,7500,7500,7500,7500,0
20230728,181200,3933971910,7500,7500,7500,7500,0
20230728,181100,3933971910,7500,7500,7500,7500,0
20230728,181000,3933971910,7500,7500,7500,7500,0
20230728,180900,3933971910,7500,7500,7500,7500,0
20230728,180800,3933971910,7500,7500,7500,7500,0
20230728,180700,3933971910,7500,7500,7500,7500,0
20230728,180600,3933971910,7500,7500,7500,7500,0
20230728,180500,3933971910,7500,7500,7500,7500,0
20230728,180400,3933971910,7500,7500,7500,7500,0
20230728,180300,3933971910,7500,7500,7500,7500,0
20230728,180200,3933971910,7500,7500,7500,7500,0
20230728,180100,3933971910,7500,7500,7500,7500,0
20230728,180000,3933971910,7500,7500,7500,7500,0
20230728,175900,3933971910,7500,7500,7500,7500,0
20230728,175800,3933971910,7500,7500,7500,7500,0
20230728,175700,3933971910,7500,7500,7500,7500,0
20230728,175600,3933971910,7500,7500,7500,7500,0
20230728,175500,3933971910,7500,7500,7500,7500,0
20230728,175400,3933971910,7500,7500,7500,7500,0
20230728,175300,3933971910,7500,7500,7500,7500,0
20230728,175200,3933971910,7500,7500,7500,7500,0
20230728,175100,3933971910,7500,7500,7500,7500,0
20230728,175000,3933971910,7500,7500,7500,7500,0
20230728,174900,3933971910,7500,7500,7500,7500,0
20230728,174800,3933971910,7500,7500,7500,7500,0
20230728,174700,3933971910,7500,7500,7500,7500,12564
20230728,174600,3933971910,7500,7500,7500,7500,0
20230728,174500,3933971910,7500,7500,7500,7500,0
20230728,174400,3933971910,7500,7500,7500,7500,0
20230728,174300,3933971910,7500,7500,7500,7500,0
20230728,174200,3933971910,7500,7500,7500,7500,0
20230728,174100,3933971910,7500,7500,7500,7500,0
20230728,174000,3933971910,7500,7500,7500,7500,0
20230728,173900,3933971910,7500,7500,7500,7500,0
20230728,173800,3933971910,7500,7500,7500,7500,0
20230728,173700,3933971910,7500,7500,7500,7500,0
20230728,173600,3933971910,7500,7500,7500,7500,0
20230728,173500,3933971910,7500,7500,7500,7500,0
20230728,173400,3933971910,7500,7500,7500,7500,0
20230728,173300,3933971910,7500,7500,7500,7500,0
20230728,173200,3933971910,7500,7500,7500,7500,0
20230728,173100,3933971910,7500,7500,7500,7500,0
20230728,173000,3933971910,7500,7500,7500,7500,0
20230728,172900,3933971910,7500,7500,7500,7500,0
20230728,172800,3933971910,7500,7500,7500,7500,0
20230728,172700,3933971910,7500,7500,7500,7500,0
20230728,172600,3933971910,7500,7500,7500,7500,0
20230728,172500,3933971910,7500,7500,7500,7500,0
20230728,172400,3933971910,7500,7500,7500,7500,0
20230728,172300,3933971910,7500,7500,7500,7500,0
20230728,172200,3933971910,7500,7500,7500,7500,0
20230728,172100,3933971910,7500,7500,7500,7500,0
20230728,172000,3933971910,7500,7500,7500,7500,0
20230728,171900,3933971910,7500,7500,7500,7500,0
20230728,171800,3933971910,7500,7500,7500,7500,0
20230728,171700,3933971910,7500,7500,7500,7500,12564
20230728,171600,3933971910,7500,7500,7500,7500,0
20230728,171500,3933971910,7500,7500,7500,7500,0
20230728,171400,3933971910,7500,7500,7500,7500,0
20230728,171300,3933971910,7500,7500,7500,7500,0
20230728,171200,3933971910,7500,7500,7500,7500,0
20230728,171100,3933971910,7500,7500,7500,7500,0
20230728,171000,3933971910,7500,7500,7500,7500,0
20230728,170900,3933971910,7500,7500,7500,7500,0
20230728,170800,3933971910,7500,7500,7500,7500,0
20230728,170700,3933971910,7500,7500,7500,7500,0
20230728,170600,3933971910,7500,7500,7500,7500,0
20230728,170500,3933971910,7500,7500,7500,7500,0
20230728,170400,3933971910,7500,7500,7500,7500,0
20230728,170300,3933971910,7500,7500,7500,7500,0
20230728,170200,3933971910,7500,7500,7500,7500,0
20230728,170100,3933971910,7500,7500,7500,7500,0
20230728,170000,3933971910,7500,7500,7500,7500,0
20230728,165900,3933971910,7500,7500,7500,7500,0
20230728,165800,3933971910,7500,7500,7500,7500,0
20230728,165700,3933971910,7500,7500,7500,7500,0
20230728,165600,3933971910,7500,7500,7500,7500,0
20230728,165500,3933971910,7500,7500,7500,7500,0
20230728,165400,3933971910,7500,7500,7500,7500,0
20230728,165300,3933971910,7500,7500,7500,7500,0
20230728,165200,3933971910,7500,7500,7500,7500,0
20230728,165100,3933971910,7500,7500,7500,7500,0
20230728,165000,3933971910,7500,7500,7500,7500,0
20230728,164900,3933971910,7500,7500,7500,7500,0
20230728,164800,3933971910,7500,7500,7500,7500,0
20230728,164700,3933971910,7500,7500,7500,7500,12564
20230728,164600,3933971910,7500,7500,7500,7500,0
20230728,164500,3933971910,7500,7500,7500,7500,0
20230728,164400,3933971910,7500,7500,7500,7500,0
20230728,164300,3933971910,7500,7500,7500,7500,0
20230728,164200,3933971910,7500,7500,7500,7500,0
20230728,164100,3933971910,7500,7500,7500,7500,0
20230728,164000,3933971910,7500,7500,7500,7500,0
20230728,163900,3933971910,7500,7500,7500,7500,0
20230728,163800,3933971910,7500,7500,7500,7500,0
20230728,163700,3933971910,7500,7500,7500,7500,0
20230728,163600,3933971910,7500,7500,7500,7500,0
20230728,163500,3933971910,7500,7500,7500,7500,0
20230728,163400,3933971910,7500,7500,7500,7500,0
20230728,163300,3933971910,7500,7500,7500,7500,0
20230728,163200,3933971910,7500,7500,7500,7500,0
20230728,163100,3933971910,7500,7500,7500,7500,0
20230728,163000,3933971910,7500,7500,7500,7500,0
20230728,162900,3933971910,7500,7500,7500,7500,0
20230728,162800,3933971910,7500,7500,7500,7500,0
20230728,162700,3933971910,7500,7500,7500,7500,0
20230728,162600,3933971910,7500,7500,7500,7500,0
20230728,162500,3933971910,7500,7500,7500,7500,0
20230728,162400,3933971910,7500,7500,7500,7500,0
20230728,162300,3933971910,7500,7500,7500,7500,0
20230728,162200,3933971910,7500,7500,7500,7500,0
20230728,162100,3933971910,7500,7500,7500,7500,0
20230728,162000,3933971910,7500,7500,7500,7500,0
20230728,161900,3933971910,7500,7500,7500,7500,0
20230728,161800,3933971910,7500,7500,7500,7500,0
20230728,161700,3933971910,7500,7500,7500,7500,12564
20230728,161600,3933971910,7500,7500,7500,7500,0
20230728,161500,3933971910,7500,7500,7500,7500,0
20230728,161400,3933971910,7500,7500,7500,7500,0
20230728,161300,3933971910,7500,7500,7500,7500,0
20230728,161200,3933971910,7500,7500,7500,7500,0
20230728,161100,3933971910,7500,7500,7500,7500,0
20230728,161000,3933971910,7500,7500,7500,7500,0
20230728,160900,3933971910,7500,7500,7500,7500,0
20230728,160800,3933971910,7500,7500,7500,7500,0
20230728,160700,3933971910,7500,7500,7500,7500,0
20230728,160600,3933971910,7500,7500,7500,7500,0
20230728,160500,3933971910,7500,7500,7500,7500,0
20230728,160400,3933971910,7500,7500,7500,7500,0
20230728,160300,3933971910,7500,7500,7500,7500,0
20230728,160200,3933971910,7500,7500,7500,7500,0
20230728,160100,3933971910,7500,7500,7500,7500,0
20230728,160000,3933971910,7500,7500,7500,7500,0
20230728,155900,3933971910,7500,7500,7500,7500,0
20230728,155800,3933971910,7500,7500,7500,7500,0
20230728,155700,3933971910,7500,7500,7500,7500,0
20230728,155600,3933971910,7500,7500,7500,7500,0
20230728,155500,3933971910,7500,7500,7500,7500,0
20230728,155400,3933971910,7500,7500,7500,7500,0
20230728,155300,3933971910,7500,7500,7500,7500,0
20230728,155200,3933971910,7500,7500,7500,7500,0
20230728,155100,3933971910,7500,7500,7500,7500,0
20230728,155000,3933971910,7500,7500,7500,7500,0
20230728,154900,3933971910,7500,7500,7500,7500,0
20230728,154800,3933971910,7500,7500,7500,7500,0
20230728,154700,3933971910,7500,7500,7500,7500,12564
20230728,154600,3933971910,7500,7500,7500,7500,0
20230728,154500,3933971910,7500,7500,7500,7500,0
20230728,154400,3933971910,7500,7500,7500,7500,0
20230728,154300,3933971910,7500,7500,7500,7500,0
20230728,154200,3933971910,7500,7500,7500,7500,0
20230728,154100,3933971910,7500,7500,7500,7500,0
20230728,154000,3933971910,7500,7500,7500,7500,0
20230728,153900,3933971910,7500,7500,7500,7500,0
20230728,153800,3933971910,7500,7500,7500,7500,0
20230728,153700,3933971910,7500,7500,7500,7500,0
20230728,153600,3933971910,7500,7500,7500,7500,0
20230728,153500,3933971910,7500,7500,7500,7500,0
20230728,153400,3933971910,7500,7500,7500,7500,0
20230728,153300,3933971910,7500,7500,7500,7500,0
20230728,153200,3933971910,7500,7500,7500,7500,0
20230728,153100,3933971910,7500,7500,7500,7500,0
20230728,153000,3933971910,7500,7500,7500,7500,12564
20230728,152900,3839741910,7530,7530,7530,7530,0
20230728,152800,3839741910,7530,7530,7530,7530,0
20230728,152700,3839741910,7530,7530,7530,7530,0
20230728,152600,3839741910,7530,7530,7530,7530,0
20230728,152500,3839741910,7530,7530,7530,7530,0
20230728,152400,3839741910,7530,7530,7530,7530,0
20230728,152300,3839741910,7530,7530,7530,7530,0
20230728,152200,3839741910,7530,7530,7530,7530,0
20230728,152100,3839741910,7530,7530,7530,7530,0
20230728,152000,3839741910,7530,7530,7530,7530,0
20230728,151900,3839741910,7530,7530,7530,7520,1239
20230728,151800,3830424450,7530,7520,7530,7520,441
20230728,151700,3827107930,7520,7520,7530,7520,1551
20230728,151600,3815444320,7520,7510,7520,7510,2486
20230728,151500,3796762540,7520,7520,7520,7510,764
20230728,151400,3791019260,7520,7510,7520,7510,2330
20230728,151300,3773520280,7520,7510,7520,7510,896
20230728,151200,3766784770,7520,7520,7520,7510,1665
20230728,151100,3754267970,7520,7520,7520,7510,404
20230728,151000,3751233360,7520,7520,7520,7510,217
20230728,150900,3749603480,7520,7510,7520,7510,76
20230728,150800,3749032690,7510,7510,7510,7500,641
20230728,150700,3744220950,7510,7510,7510,7500,408
20230728,150600,3741156910,7510,7510,7510,7500,589
20230728,150500,3736733560,7510,7500,7510,7490,1694
20230728,150400,3724029040,7500,7510,7520,7500,3385
20230728,150300,3698628470,7520,7530,7530,7520,156
20230728,150200,3697455340,7530,7520,7530,7510,942
20230728,150100,3690367070,7520,7520,7520,7510,275
20230728,150000,3688301210,7520,7530,7530,7520,381
20230728,145900,3685434350,7530,7520,7530,7510,913
20230728,145800,3678570700,7520,7520,7520,7500,433
20230728,145700,3675320800,7520,7510,7520,7510,247
20230728,145600,3673464470,7510,7520,7520,7510,211
20230728,145500,3671879300,7520,7510,7530,7510,906
20230728,145400,3665068210,7520,7520,7520,7520,12
20230728,145300,3664977970,7520,7520,7530,7520,326
20230728,145200,3662525940,7520,7530,7530,7520,748
20230728,145100,3656894080,7530,7500,7530,7500,20
20230728,145000,3656743610,7500,7500,7530,7500,670
20230728,144900,3651712460,7500,7530,7530,7500,943
20230728,144800,3644620970,7530,7510,7530,7500,2340
20230728,144700,3627052260,7510,7510,7510,7500,1199
20230728,144600,3618059670,7510,7530,7530,7510,1577
20230728,144500,3606212350,7530,7530,7540,7530,690
20230728,144400,3601016640,7530,7540,7540,7530,146
20230728,144300,3599916600,7540,7530,7540,7520,267
20230728,144200,3597907990,7530,7530,7530,7530,23
20230728,144100,3597734800,7530,7520,7540,7520,902
20230728,144000,3590944080,7520,7520,7520,7520,509
20230728,143900,3587116400,7520,7520,7520,7500,299
20230728,143800,3584869840,7520,7500,7540,7500,926
20230728,143700,3577900790,7510,7520,7530,7500,889
20230728,143600,3571219500,7520,7520,7520,7520,196
20230728,143500,3569745580,7520,7540,7540,7520,161
20230728,143400,3568532840,7540,7530,7540,7500,4112
20230728,143300,3537627590,7530,7520,7530,7520,328
20230728,143200,3535160040,7530,7530,7530,7510,193
20230728,143100,3533706950,7530,7530,7530,7510,1687
20230728,143000,3521007940,7530,7510,7530,7510,415
20230728,142900,3517887630,7530,7530,7530,7530,249
20230728,142800,3516012660,7530,7530,7540,7510,444
20230728,142700,3512673380,7540,7510,7540,7500,1531
20230728,142600,3501160480,7510,7510,7510,7510,143
20230728,142500,3500086550,7510,7530,7530,7510,198
20230728,142400,3498596770,7530,7500,7530,7500,948
20230728,142300,3491478910,7510,7510,7510,7510,75
20230728,142200,3490915660,7510,7510,7510,7500,1099
20230728,142100,3482671250,7500,7510,7510,7500,1241
20230728,142000,3473363660,7510,7530,7530,7510,1380
20230728,141900,3462983950,7530,7530,7530,7510,263
20230728,141800,3461007580,7530,7530,7530,7510,576
20230728,141700,3456677050,7530,7520,7530,7520,745
20230728,141600,3451074610,7520,7520,7520,7510,376
20230728,141500,3448249290,7520,7530,7530,7510,32
20230728,141400,3448008840,7530,7530,7530,7530,64
20230728,141300,3447526920,7530,7540,7540,7510,1344
20230728,141200,3437408380,7510,7510,7510,7510,218
20230728,141100,3435771200,7540,7540,7540,7510,292
20230728,141000,3433570960,7540,7540,7540,7520,2080
20230728,140900,3417892500,7510,7520,7520,7510,1094
20230728,140800,3409675050,7520,7540,7550,7520,1707
20230728,140700,3396815870,7540,7550,7560,7540,1074
20230728,140600,3388717830,7560,7540,7560,7530,1080
20230728,140500,3380561180,7540,7540,7540,7540,90
20230728,140400,3379882580,7560,7550,7560,7540,677
20230728,140300,3374774580,7530,7550,7550,7530,543
20230728,140200,3370679590,7530,7530,7530,7530,201
20230728,140100,3369166060,7520,7520,7550,7520,127
20230728,140000,3368209630,7550,7560,7560,7520,767
20230728,135900,3362438670,7560,7530,7560,7520,889
20230728,135800,3355719870,7530,7550,7560,7530,1824
20230728,135700,3341952970,7550,7550,7560,7530,2175
20230728,135600,3325525170,7540,7540,7550,7540,1039
20230728,135500,3317691040,7540,7540,7550,7540,1159
20230728,135400,3308943460,7540,7540,7540,7520,223
20230728,135300,3307264240,7540,7540,7540,7540,9
20230728,135200,3307196380,7540,7540,7550,7520,1086
20230728,135100,3299005210,7540,7540,7540,7520,234
20230728,135000,3297245490,7540,7520,7550,7520,357
20230728,134900,3294556450,7550,7550,7550,7520,868
20230728,134800,3288008150,7520,7550,7550,7520,396
20230728,134700,3285026210,7550,7520,7550,7520,224
20230728,134600,3283341430,7550,7550,7550,7520,716
20230728,134500,3277936270,7550,7550,7550,7530,421
20230728,134400,3274762240,7530,7550,7550,7530,285
20230728,134300,3272615900,7550,7550,7550,7550,136
20230728,134200,3271589100,7550,7540,7550,7530,989
20230728,134100,3264126960,7550,7530,7550,7530,336
20230728,134000,3261594200,7560,7560,7560,7530,83
20230728,133900,3260967580,7530,7550,7560,7530,732
20230728,133800,3255441320,7550,7560,7560,7530,430
20230728,133700,3252195230,7560,7560,7560,7560,2344
20230728,133600,3234474590,7560,7560,7560,7550,2061
20230728,133500,3218897610,7560,7550,7560,7530,394
20230728,133400,3215927860,7550,7540,7550,7530,754
20230728,133300,3210236850,7540,7550,7550,7530,342
20230728,133200,3207659620,7550,7530,7550,7530,1152
20230728,133100,3198969910,7530,7540,7540,7530,607
20230728,133000,3194398170,7540,7550,7550,7540,253
20230728,132900,3192490470,7550,7540,7550,7540,362
20230728,132800,3189759620,7550,7550,7550,7550,751
20230728,132700,3184089570,7540,7550,7550,7540,1087
20230728,132600,3175884990,7550,7550,7550,7520,216
20230728,132500,3174260370,7550,7540,7560,7520,1119
20230728,132400,3165816570,7530,7540,7540,7530,2134
20230728,132300,3149728400,7540,7540,7550,7540,1366
20230728,132200,3139418180,7540,7540,7550,7530,1869
20230728,132100,3125327810,7510,7520,7540,7510,2092
20230728,132000,3109571580,7520,7520,7520,7510,411
20230728,131900,3106482990,7520,7520,7520,7520,455
20230728,131800,3103061390,7520,7520,7530,7520,434
20230728,131700,3099797630,7500,7500,7530,7500,407
20230728,131600,3096745100,7530,7500,7530,7500,815
20230728,131500,3090632270,7500,7530,7530,7500,369
20230728,131400,3087860480,7530,7520,7530,7500,1026
20230728,131300,3080142180,7530,7540,7540,7530,383
20230728,131200,3077258170,7500,7540,7540,7500,3901
20230728,131100,3047935830,7520,7550,7550,7520,2006
20230728,131000,3032803070,7550,7530,7550,7530,233
20230728,130900,3031048440,7550,7550,7550,7550,4
20230728,130800,3031018240,7550,7540,7550,7530,390
20230728,130700,3028076350,7550,7530,7550,7530,1063
20230728,130600,3020067510,7540,7540,7540,7530,388
20230728,130500,3017144040,7540,7540,7550,7540,228
20230728,130400,3015424850,7520,7530,7540,7520,1186
20230728,130300,3006486170,7540,7530,7540,7530,256
20230728,130200,3004558470,7530,7550,7550,7530,99
20230728,130100,3003812080,7550,7540,7550,7540,501
20230728,130000,3000032340,7550,7550,7550,7550,2687
20230728,125900,2979745490,7540,7540,7550,7540,391
20230728,125800,2976795680,7540,7540,7550,7530,2305
20230728,125700,2959438850,7540,7540,7550,7530,5030
20230728,125600,2921497000,7550,7560,7560,7540,4455
20230728,125500,2887828660,7560,7540,7560,7540,6114
20230728,125400,2841642750,7550,7550,7550,7540,604
20230728,125300,2837082750,7540,7540,7540,7530,1506
20230728,125200,2825729610,7540,7530,7540,7520,1092
20230728,125100,2817507450,7530,7530,7530,7530,54
20230728,125000,2817100830,7530,7530,7540,7530,1298
20230728,124900,2807318680,7530,7530,7530,7530,70
20230728,124800,2806791580,7540,7520,7540,7520,119
20230728,124700,2805896540,7520,7520,7530,7520,361
20230728,124600,2803180460,7520,7510,7520,7510,1010
20230728,124500,2795589710,7520,7520,7520,7520,133
20230728,124400,2794589550,7530,7530,7530,7500,630
20230728,124300,2789851800,7520,7510,7520,7500,1332
20230728,124200,2779842620,7520,7520,7520,7520,13
20230728,124100,2779744860,7510,7520,7520,7510,335
20230728,124000,2777227660,7520,7520,7520,7520,688
20230728,123900,2772053900,7510,7500,7510,7500,1018
20230728,123800,2764409520,7500,7530,7530,7500,340
20230728,123700,2761855440,7530,7530,7540,7530,1067
20230728,123600,2753820870,7540,7510,7540,7500,3511
20230728,123500,2727430840,7510,7520,7520,7510,440
20230728,123400,2724122630,7520,7530,7530,7520,360
20230728,123300,2721414040,7520,7520,7520,7520,356
20230728,123200,2718736920,7510,7520,7520,7510,314
20230728,123100,2716377780,7520,7520,7520,7510,377
20230728,123000,2713545050,7520,7520,7520,7520,408
20230728,122900,2710476890,7530,7520,7530,7520,817
20230728,122800,2704333030,7520,7520,7530,7520,305
20230728,122700,2702038430,7530,7530,7540,7530,3830
20230728,122600,2673186680,7530,7510,7530,7510,2784
20230728,122500,2652244020,7500,7510,7510,7490,3234
20230728,122400,2628014530,7510,7520,7520,7510,854
20230728,122300,2621595580,7510,7520,7520,7510,1221
20230728,122200,2612413980,7520,7490,7520,7490,480
20230728,122100,2608816780,7490,7490,7500,7490,340
20230728,122000,2606270100,7520,7500,7520,7500,563
20230728,121900,2602047580,7500,7500,7500,7480,1423
20230728,121800,2591379760,7490,7480,7490,7480,2121
20230728,121700,2575495470,7480,7480,7480,7470,4584
20230728,121600,2541247290,7470,7470,7470,7470,219
20230728,121500,2539611360,7500,7490,7500,7470,2751
20230728,121400,2519013030,7490,7500,7500,7490,241
20230728,121300,2517207800,7500,7520,7520,7500,219
20230728,121200,2515562600,7520,7500,7520,7500,1171
20230728,121100,2506772260,7510,7500,7510,7500,1906
20230728,121000,2492477210,7510,7510,7520,7500,2214
20230728,120900,2475861420,7510,7530,7530,7510,273
20230728,120800,2473810350,7530,7520,7530,7520,1101
20230728,120700,2465522390,7520,7530,7530,7520,683
20230728,120600,2460385900,7520,7530,7530,7520,722
20230728,120500,2454952130,7530,7520,7530,7520,152
20230728,120400,2453809030,7510,7530,7530,7510,1093
20230728,120300,2445591390,7530,7530,7530,7520,983
20230728,120200,2438192740,7520,7530,7530,7520,51
20230728,120100,2437808720,7530,7520,7530,7520,1389
20230728,120000,2427355130,7520,7530,7530,7520,201
20230728,115900,2425843550,7530,7520,7530,7520,882
20230728,115800,2419209800,7520,7520,7530,7520,790
20230728,115700,2413267960,7510,7520,7520,7510,466
20230728,115600,2409765840,7520,7520,7520,7520,3
20230728,115500,2409743280,7510,7510,7510,7510,280
20230728,115400,2407640480,7520,7510,7520,7510,1030
20230728,115300,2399896930,7520,7510,7520,7510,504
20230728,115200,2396111870,7500,7520,7530,7500,1273
20230728,115100,2386552170,7520,7510,7530,7510,833
20230728,115000,2380288880,7520,7520,7520,7520,237
20230728,114900,2378506640,7520,7510,7520,7510,2637
20230728,114800,2358680710,7510,7500,7510,7490,1218
20230728,114700,2349547720,7500,7490,7500,7490,1181
20230728,114600,2340691950,7490,7490,7500,7480,764
20230728,114500,2334975540,7490,7510,7510,7490,399
20230728,114400,2331983130,7510,7490,7510,7490,2329
20230728,114300,2314507110,7500,7500,7500,7500,484
20230728,114200,2310877110,7500,7500,7510,7500,2081
20230728,114100,2295269600,7490,7500,7500,7490,611
20230728,114000,2290692210,7500,7490,7500,7490,2484
20230728,113900,2272078180,7490,7500,7500,7490,1366
20230728,113800,2261835310,7500,7490,7500,7490,937
20230728,113700,2254810360,7500,7490,7500,7490,1616
20230728,113600,2242696680,7490,7460,7490,7460,1498
20230728,113500,2231489980,7470,7470,7470,7470,227
20230728,113400,2229794290,7480,7480,7480,7480,699
20230728,113300,2224565770,7480,7480,7480,7470,341
20230728,113200,2222017150,7480,7480,7480,7470,394
20230728,113100,2219072400,7480,7470,7480,7470,433
20230728,113000,2215836560,7470,7470,7470,7470,471
20230728,112900,2212318190,7470,7470,7470,7460,624
20230728,112800,2207659210,7470,7460,7470,7460,829
20230728,112700,2201473870,7460,7470,7470,7460,2078
20230728,112600,2185956290,7470,7470,7470,7450,1128
20230728,112500,2177534510,7470,7460,7470,7460,1454
20230728,112400,2166687410,7460,7460,7460,7450,483
20230728,112300,2163086710,7460,7460,7460,7440,693
20230728,112200,2157925300,7460,7460,7460,7440,435
20230728,112100,2154684600,7450,7450,7450,7450,559
20230728,112000,2150520050,7450,7450,7450,7450,1100
20230728,111900,2142325050,7450,7460,7460,7450,507
20230728,111800,2138547390,7450,7460,7460,7450,313
20230728,111700,2136214480,7460,7470,7470,7450,382
20230728,111600,2133366980,7450,7440,7450,7440,584
20230728,111500,2129019550,7430,7450,7450,7430,365
20230728,111400,2126305950,7450,7440,7450,7440,294
20230728,111300,2124118020,7450,7450,7470,7450,952
20230728,111200,2117025570,7430,7460,7460,7430,236
20230728,111100,2115270960,7440,7460,7460,7440,2205
20230728,111000,2098861060,7460,7450,7460,7450,363
20230728,110900,2096155350,7440,7450,7450,7440,1360
20230728,110800,2086036830,7450,7430,7450,7430,144
20230728,110700,2084964230,7450,7440,7450,7430,303
20230728,110600,2082712400,7440,7450,7450,7440,1198
20230728,110500,2073790740,7440,7450,7450,7440,331
20230728,110400,2071328080,7450,7440,7450,7440,224
20230728,110300,2069661320,7450,7440,7450,7440,144
20230728,110200,2068588570,7440,7450,7450,7440,234
20230728,110100,2066847590,7450,7430,7450,7430,349
20230728,110000,2064251810,7440,7440,7440,7440,7
20230728,105900,2064199730,7440,7430,7450,7430,719
20230728,105800,2058850620,7430,7430,7440,7430,700
20230728,105700,2053645410,7440,7440,7440,7440,0
20230728,105600,2053645410,7440,7430,7440,7420,907
20230728,105500,2046907340,7430,7430,7440,7430,1605
20230728,105400,2034981700,7440,7450,7450,7430,962
20230728,105300,2027832350,7450,7430,7450,7430,231
20230728,105200,2026115900,7450,7430,7460,7430,907
20230728,105100,2019362840,7430,7440,7440,7430,449
20230728,105000,2016024770,7450,7460,7460,7450,48
20230728,104900,2015666960,7460,7460,7460,7430,1003
20230728,104800,2008197470,7450,7430,7450,7430,3227
20230728,104700,1984183210,7430,7430,7430,7420,558
20230728,104600,1980039600,7430,7430,7430,7420,531
20230728,104500,1976094470,7440,7430,7440,7420,1952
20230728,104400,1961602210,7430,7440,7440,7430,621
20230728,104300,1956988120,7440,7430,7440,7420,1065
20230728,104200,1949077250,7440,7430,7440,7430,633
20230728,104100,1944372730,7420,7400,7420,7400,1592
20230728,104000,1932584840,7410,7420,7420,7410,1390
20230728,103900,1922282970,7420,7430,7430,7420,658
20230728,103800,1917400580,7430,7430,7440,7430,1840
20230728,103700,1903721060,7430,7440,7440,7420,1709
20230728,103600,1891031720,7440,7460,7460,7440,609
20230728,103500,1886497960,7450,7450,7450,7440,1236
20230728,103400,1877297120,7450,7450,7450,7440,1361
20230728,103300,1867164690,7450,7440,7450,7440,337
20230728,103200,1864656040,7440,7470,7470,7440,1656
20230728,103100,1852316400,7460,7460,7460,7450,4696
20230728,103000,1817293160,7460,7450,7460,7450,2234
20230728,102900,1800648210,7460,7470,7480,7460,1741
20230728,102800,1787656790,7470,7480,7480,7470,1734
20230728,102700,1774695600,7480,7470,7480,7470,591
20230728,102600,1770278130,7470,7470,7480,7460,950
20230728,102500,1763180300,7470,7480,7490,7470,430
20230728,102400,1759960900,7480,7470,7480,7460,1388
20230728,102300,1749585030,7470,7480,7490,7470,521
20230728,102200,1745689570,7480,7490,7490,7470,1051
20230728,102100,1737822080,7480,7500,7500,7480,2822
20230728,102000,1716676450,7500,7500,7510,7490,414
20230728,101900,1713573010,7490,7500,7500,7490,182
20230728,101800,1712209250,7500,7500,7500,7500,608
20230728,101700,1707649250,7500,7490,7500,7480,1989
20230728,101600,1692759430,7490,7480,7490,7480,695
20230728,101500,1687555820,7480,7510,7520,7470,1481
20230728,101400,1676453670,7520,7540,7540,7520,4007
20230728,101300,1646262760,7540,7550,7550,7530,2973
20230728,101200,1623842890,7550,7560,7570,7550,6501
20230728,101100,1574705680,7560,7530,7560,7520,20327
20230728,101000,1421306270,7520,7500,7520,7500,5300
20230728,100900,1381492710,7510,7510,7510,7510,703
20230728,100800,1376213180,7510,7520,7520,7500,1548
20230728,100700,1364587610,7520,7510,7530,7510,1476
20230728,100600,1353491250,7500,7500,7500,7480,1373
20230728,100500,1343212650,7500,7520,7520,7500,1774
20230728,100400,1329902600,7530,7530,7530,7520,1269
20230728,100300,1320357230,7530,7520,7530,7520,1672
20230728,100200,1307770180,7520,7500,7530,7500,5062
20230728,100100,1269741390,7500,7500,7510,7490,628
20230728,100000,1265029650,7500,7460,7500,7460,10471
20230728,095900,1186647880,7460,7460,7460,7460,134
20230728,095800,1185648240,7460,7440,7460,7440,247
20230728,095700,1183806560,7430,7460,7460,7430,171
20230728,095600,1182532510,7460,7390,7460,7390,3829
20230728,095500,1154087840,7390,7390,7390,7360,1252
20230728,095400,1144859290,7350,7370,7390,7350,2497
20230728,095300,1126485920,7380,7390,7390,7360,1154
20230728,095200,1117960820,7370,7390,7390,7350,8197
20230728,095100,1057613380,7390,7410,7410,7390,2865
20230728,095000,1036424350,7400,7410,7410,7400,202
20230728,094900,1034928350,7430,7420,7430,7410,2724
20230728,094800,1014715370,7420,7420,7420,7420,1
20230728,094700,1014707950,7430,7450,7450,7420,569
20230728,094600,1010472950,7440,7460,7460,7430,2416
20230728,094500,992491670,7470,7470,7470,7470,344
20230728,094400,989921990,7460,7460,7470,7460,534
20230728,094300,985936320,7460,7460,7470,7460,38
20230728,094200,985652520,7470,7460,7470,7420,1795
20230728,094100,972261890,7450,7460,7460,7450,86
20230728,094000,971621010,7460,7430,7460,7430,2370
20230728,093900,954007770,7430,7400,7430,7400,691
20230728,093800,948873670,7430,7430,7430,7430,136
20230728,093700,947863190,7430,7400,7430,7400,22
20230728,093600,947700300,7380,7410,7430,7380,1120
20230728,093500,939408630,7430,7410,7430,7390,3738
20230728,093400,911743870,7430,7450,7450,7410,998
20230728,093300,904346230,7420,7450,7450,7420,1663
20230728,093200,892000910,7450,7460,7460,7430,3496
20230728,093100,865979570,7440,7470,7470,7440,737
20230728,093000,860492210,7470,7460,7470,7440,280
20230728,092900,858405360,7460,7480,7480,7460,504
20230728,092800,854636470,7480,7460,7480,7460,2761
20230728,092700,833986850,7420,7440,7440,7420,786
20230728,092600,828146440,7440,7460,7470,7440,632
20230728,092500,823439210,7470,7490,7490,7450,6194
20230728,092400,777174610,7470,7470,7490,7450,1136
20230728,092300,768690910,7460,7460,7470,7460,545
20230728,092200,764625000,7440,7440,7460,7440,4073
20230728,092100,734314680,7440,7440,7440,7440,136
20230728,092000,733302840,7400,7400,7420,7390,4913
20230728,091900,696953800,7400,7410,7410,7390,1087
20230728,091800,688913620,7400,7380,7400,7370,5951
20230728,091700,644945260,7400,7390,7420,7380,578
20230728,091600,640668720,7390,7440,7440,7390,5598
20230728,091500,599215720,7440,7480,7480,7440,2522
20230728,091400,580386530,7480,7430,7480,7410,1666
20230728,091300,567978550,7430,7430,7430,7410,1699
20230728,091200,555357940,7430,7420,7430,7420,173
20230728,091100,554073760,7440,7450,7460,7420,2295
20230728,091000,537021520,7450,7470,7470,7450,1640
20230728,090900,524785500,7480,7480,7480,7470,1759
20230728,090800,511632760,7490,7520,7520,7490,2451
20230728,090700,493255320,7520,7520,7530,7500,3887
20230728,090600,464087800,7510,7500,7520,7490,9041
20230728,090500,396240320,7500,7480,7500,7480,7303
20230728,090400,341488540,7490,7490,7510,7460,8640
20230728,090300,276694620,7500,7420,7510,7420,9174
20230728,090200,208028390,7390,7340,7420,7340,3010
20230728,090100,185900040,7340,7400,7400,7340,15841
20230728,090000,69037580,7430,7430,7430,7390,9251