stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,193000,39561677200,21450,21450,21450,21450,33463
20230731,192900,39561677200,21450,21450,21450,21450,0
20230731,192800,39561677200,21450,21450,21450,21450,0
20230731,192700,39561677200,21450,21450,21450,21450,0
20230731,192600,39561677200,21450,21450,21450,21450,0
20230731,192500,39561677200,21450,21450,21450,21450,0
20230731,192400,39561677200,21450,21450,21450,21450,0
20230731,192300,39561677200,21450,21450,21450,21450,0
20230731,192200,39561677200,21450,21450,21450,21450,0
20230731,192100,39561677200,21450,21450,21450,21450,0
20230731,192000,39561677200,21450,21450,21450,21450,0
20230731,191900,39561677200,21450,21450,21450,21450,0
20230731,191800,39561677200,21450,21450,21450,21450,0
20230731,191700,39561677200,21450,21450,21450,21450,0
20230731,191600,39561677200,21450,21450,21450,21450,0
20230731,191500,39561677200,21450,21450,21450,21450,0
20230731,191400,39561677200,21450,21450,21450,21450,0
20230731,191300,39561677200,21450,21450,21450,21450,0
20230731,191200,39561677200,21450,21450,21450,21450,0
20230731,191100,39561677200,21450,21450,21450,21450,0
20230731,191000,39561677200,21450,21450,21450,21450,0
20230731,190900,39561677200,21450,21450,21450,21450,0
20230731,190800,39561677200,21450,21450,21450,21450,0
20230731,190700,39561677200,21450,21450,21450,21450,0
20230731,190600,39561677200,21450,21450,21450,21450,0
20230731,190500,39561677200,21450,21450,21450,21450,0
20230731,190400,39561677200,21450,21450,21450,21450,0
20230731,190300,39561677200,21450,21450,21450,21450,0
20230731,190200,39561677200,21450,21450,21450,21450,0
20230731,190100,39561677200,21450,21450,21450,21450,0
20230731,190000,39561677200,21450,21450,21450,21450,33463
20230731,185900,39561677200,21450,21450,21450,21450,0
20230731,185800,39561677200,21450,21450,21450,21450,0
20230731,185700,39561677200,21450,21450,21450,21450,0
20230731,185600,39561677200,21450,21450,21450,21450,0
20230731,185500,39561677200,21450,21450,21450,21450,0
20230731,185400,39561677200,21450,21450,21450,21450,0
20230731,185300,39561677200,21450,21450,21450,21450,0
20230731,185200,39561677200,21450,21450,21450,21450,0
20230731,185100,39561677200,21450,21450,21450,21450,0
20230731,185000,39561677200,21450,21450,21450,21450,0
20230731,184900,39561677200,21450,21450,21450,21450,0
20230731,184800,39561677200,21450,21450,21450,21450,0
20230731,184700,39561677200,21450,21450,21450,21450,0
20230731,184600,39561677200,21450,21450,21450,21450,0
20230731,184500,39561677200,21450,21450,21450,21450,0
20230731,184400,39561677200,21450,21450,21450,21450,0
20230731,184300,39561677200,21450,21450,21450,21450,0
20230731,184200,39561677200,21450,21450,21450,21450,0
20230731,184100,39561677200,21450,21450,21450,21450,0
20230731,184000,39561677200,21450,21450,21450,21450,0
20230731,183900,39561677200,21450,21450,21450,21450,0
20230731,183800,39561677200,21450,21450,21450,21450,0
20230731,183700,39561677200,21450,21450,21450,21450,0
20230731,183600,39561677200,21450,21450,21450,21450,0
20230731,183500,39561677200,21450,21450,21450,21450,0
20230731,183400,39561677200,21450,21450,21450,21450,0
20230731,183300,39561677200,21450,21450,21450,21450,0
20230731,183200,39561677200,21450,21450,21450,21450,0
20230731,183100,39561677200,21450,21450,21450,21450,0
20230731,183000,39561677200,21450,21450,21450,21450,33463
20230731,182900,39561677200,21450,21450,21450,21450,0
20230731,182800,39561677200,21450,21450,21450,21450,0
20230731,182700,39561677200,21450,21450,21450,21450,0
20230731,182600,39561677200,21450,21450,21450,21450,0
20230731,182500,39561677200,21450,21450,21450,21450,0
20230731,182400,39561677200,21450,21450,21450,21450,0
20230731,182300,39561677200,21450,21450,21450,21450,0
20230731,182200,39561677200,21450,21450,21450,21450,0
20230731,182100,39561677200,21450,21450,21450,21450,0
20230731,182000,39561677200,21450,21450,21450,21450,0
20230731,181900,39561677200,21450,21450,21450,21450,0
20230731,181800,39561677200,21450,21450,21450,21450,0
20230731,181700,39561677200,21450,21450,21450,21450,0
20230731,181600,39561677200,21450,21450,21450,21450,0
20230731,181500,39561677200,21450,21450,21450,21450,0
20230731,181400,39561677200,21450,21450,21450,21450,0
20230731,181300,39561677200,21450,21450,21450,21450,0
20230731,181200,39561677200,21450,21450,21450,21450,0
20230731,181100,39561677200,21450,21450,21450,21450,0
20230731,181000,39561677200,21450,21450,21450,21450,0
20230731,180900,39561677200,21450,21450,21450,21450,0
20230731,180800,39561677200,21450,21450,21450,21450,0
20230731,180700,39561677200,21450,21450,21450,21450,0
20230731,180600,39561677200,21450,21450,21450,21450,0
20230731,180500,39561677200,21450,21450,21450,21450,0
20230731,180400,39561677200,21450,21450,21450,21450,0
20230731,180300,39561677200,21450,21450,21450,21450,0
20230731,180200,39561677200,21450,21450,21450,21450,0
20230731,180100,39561677200,21450,21450,21450,21450,0
20230731,180000,39561677200,21450,21450,21450,21450,33463
20230731,175900,39561677200,21450,21450,21450,21450,0
20230731,175800,39561677200,21450,21450,21450,21450,0
20230731,175700,39561677200,21450,21450,21450,21450,0
20230731,175600,39561677200,21450,21450,21450,21450,0
20230731,175500,39561677200,21450,21450,21450,21450,0
20230731,175400,39561677200,21450,21450,21450,21450,0
20230731,175300,39561677200,21450,21450,21450,21450,0
20230731,175200,39561677200,21450,21450,21450,21450,0
20230731,175100,39561677200,21450,21450,21450,21450,0
20230731,175000,39561677200,21450,21450,21450,21450,0
20230731,174900,39561677200,21450,21450,21450,21450,0
20230731,174800,39561677200,21450,21450,21450,21450,0
20230731,174700,39561677200,21450,21450,21450,21450,0
20230731,174600,39561677200,21450,21450,21450,21450,0
20230731,174500,39561677200,21450,21450,21450,21450,0
20230731,174400,39561677200,21450,21450,21450,21450,0
20230731,174300,39561677200,21450,21450,21450,21450,0
20230731,174200,39561677200,21450,21450,21450,21450,0
20230731,174100,39561677200,21450,21450,21450,21450,0
20230731,174000,39561677200,21450,21450,21450,21450,0
20230731,173900,39561677200,21450,21450,21450,21450,0
20230731,173800,39561677200,21450,21450,21450,21450,0
20230731,173700,39561677200,21450,21450,21450,21450,0
20230731,173600,39561677200,21450,21450,21450,21450,0
20230731,173500,39561677200,21450,21450,21450,21450,0
20230731,173400,39561677200,21450,21450,21450,21450,0
20230731,173300,39561677200,21450,21450,21450,21450,0
20230731,173200,39561677200,21450,21450,21450,21450,0
20230731,173100,39561677200,21450,21450,21450,21450,0
20230731,173000,39561677200,21450,21450,21450,21450,33463
20230731,172900,39561677200,21450,21450,21450,21450,0
20230731,172800,39561677200,21450,21450,21450,21450,0
20230731,172700,39561677200,21450,21450,21450,21450,0
20230731,172600,39561677200,21450,21450,21450,21450,0
20230731,172500,39561677200,21450,21450,21450,21450,0
20230731,172400,39561677200,21450,21450,21450,21450,0
20230731,172300,39561677200,21450,21450,21450,21450,0
20230731,172200,39561677200,21450,21450,21450,21450,0
20230731,172100,39561677200,21450,21450,21450,21450,0
20230731,172000,39561677200,21450,21450,21450,21450,0
20230731,171900,39561677200,21450,21450,21450,21450,0
20230731,171800,39561677200,21450,21450,21450,21450,0
20230731,171700,39561677200,21450,21450,21450,21450,0
20230731,171600,39561677200,21450,21450,21450,21450,0
20230731,171500,39561677200,21450,21450,21450,21450,0
20230731,171400,39561677200,21450,21450,21450,21450,0
20230731,171300,39561677200,21450,21450,21450,21450,0
20230731,171200,39561677200,21450,21450,21450,21450,0
20230731,171100,39561677200,21450,21450,21450,21450,0
20230731,171000,39561677200,21450,21450,21450,21450,0
20230731,170900,39561677200,21450,21450,21450,21450,0
20230731,170800,39561677200,21450,21450,21450,21450,0
20230731,170700,39561677200,21450,21450,21450,21450,0
20230731,170600,39561677200,21450,21450,21450,21450,0
20230731,170500,39561677200,21450,21450,21450,21450,0
20230731,170400,39561677200,21450,21450,21450,21450,0
20230731,170300,39561677200,21450,21450,21450,21450,0
20230731,170200,39561677200,21450,21450,21450,21450,0
20230731,170100,39561677200,21450,21450,21450,21450,0
20230731,170000,39561677200,21450,21450,21450,21450,33463
20230731,165900,39561677200,21450,21450,21450,21450,0
20230731,165800,39561677200,21450,21450,21450,21450,0
20230731,165700,39561677200,21450,21450,21450,21450,0
20230731,165600,39561677200,21450,21450,21450,21450,0
20230731,165500,39561677200,21450,21450,21450,21450,0
20230731,165400,39561677200,21450,21450,21450,21450,0
20230731,165300,39561677200,21450,21450,21450,21450,0
20230731,165200,39561677200,21450,21450,21450,21450,0
20230731,165100,39561677200,21450,21450,21450,21450,0
20230731,165000,39561677200,21450,21450,21450,21450,0
20230731,164900,39561677200,21450,21450,21450,21450,0
20230731,164800,39561677200,21450,21450,21450,21450,0
20230731,164700,39561677200,21450,21450,21450,21450,0
20230731,164600,39561677200,21450,21450,21450,21450,0
20230731,164500,39561677200,21450,21450,21450,21450,0
20230731,164400,39561677200,21450,21450,21450,21450,0
20230731,164300,39561677200,21450,21450,21450,21450,0
20230731,164200,39561677200,21450,21450,21450,21450,0
20230731,164100,39561677200,21450,21450,21450,21450,0
20230731,164000,39561677200,21450,21450,21450,21450,0
20230731,163900,39561677200,21450,21450,21450,21450,0
20230731,163800,39561677200,21450,21450,21450,21450,0
20230731,163700,39561677200,21450,21450,21450,21450,0
20230731,163600,39561677200,21450,21450,21450,21450,0
20230731,163500,39561677200,21450,21450,21450,21450,0
20230731,163400,39561677200,21450,21450,21450,21450,0
20230731,163300,39561677200,21450,21450,21450,21450,0
20230731,163200,39561677200,21450,21450,21450,21450,0
20230731,163100,39561677200,21450,21450,21450,21450,0
20230731,163000,39561677200,21450,21450,21450,21450,33463
20230731,162900,39561677200,21450,21450,21450,21450,0
20230731,162800,39561677200,21450,21450,21450,21450,0
20230731,162700,39561677200,21450,21450,21450,21450,0
20230731,162600,39561677200,21450,21450,21450,21450,0
20230731,162500,39561677200,21450,21450,21450,21450,0
20230731,162400,39561677200,21450,21450,21450,21450,0
20230731,162300,39561677200,21450,21450,21450,21450,0
20230731,162200,39561677200,21450,21450,21450,21450,0
20230731,162100,39561677200,21450,21450,21450,21450,0
20230731,162000,39561677200,21450,21450,21450,21450,0
20230731,161900,39561677200,21450,21450,21450,21450,0
20230731,161800,39561677200,21450,21450,21450,21450,0
20230731,161700,39561677200,21450,21450,21450,21450,0
20230731,161600,39561677200,21450,21450,21450,21450,0
20230731,161500,39561677200,21450,21450,21450,21450,0
20230731,161400,39561677200,21450,21450,21450,21450,0
20230731,161300,39561677200,21450,21450,21450,21450,0
20230731,161200,39561677200,21450,21450,21450,21450,0
20230731,161100,39561677200,21450,21450,21450,21450,0
20230731,161000,39561677200,21450,21450,21450,21450,0
20230731,160900,39561677200,21450,21450,21450,21450,0
20230731,160800,39561677200,21450,21450,21450,21450,0
20230731,160700,39561677200,21450,21450,21450,21450,0
20230731,160600,39561677200,21450,21450,21450,21450,0
20230731,160500,39561677200,21450,21450,21450,21450,0
20230731,160400,39561677200,21450,21450,21450,21450,0
20230731,160300,39561677200,21450,21450,21450,21450,0
20230731,160200,39561677200,21450,21450,21450,21450,0
20230731,160100,39561677200,21450,21450,21450,21450,0
20230731,160000,39561677200,21450,21450,21450,21450,33463
20230731,155900,39561677200,21450,21450,21450,21450,0
20230731,155800,39561677200,21450,21450,21450,21450,0
20230731,155700,39561677200,21450,21450,21450,21450,0
20230731,155600,39561677200,21450,21450,21450,21450,0
20230731,155500,39561677200,21450,21450,21450,21450,0
20230731,155400,39561677200,21450,21450,21450,21450,0
20230731,155300,39561677200,21450,21450,21450,21450,0
20230731,155200,39561677200,21450,21450,21450,21450,0
20230731,155100,39561677200,21450,21450,21450,21450,0
20230731,155000,39561677200,21450,21450,21450,21450,0
20230731,154900,39561677200,21450,21450,21450,21450,0
20230731,154800,39561677200,21450,21450,21450,21450,0
20230731,154700,39561677200,21450,21450,21450,21450,0
20230731,154600,39561677200,21450,21450,21450,21450,0
20230731,154500,39561677200,21450,21450,21450,21450,0
20230731,154400,39561677200,21450,21450,21450,21450,0
20230731,154300,39561677200,21450,21450,21450,21450,0
20230731,154200,39561677200,21450,21450,21450,21450,0
20230731,154100,39561677200,21450,21450,21450,21450,0
20230731,154000,39561677200,21450,21450,21450,21450,0
20230731,153900,39561677200,21450,21450,21450,21450,0
20230731,153800,39561677200,21450,21450,21450,21450,0
20230731,153700,39561677200,21450,21450,21450,21450,0
20230731,153600,39561677200,21450,21450,21450,21450,0
20230731,153500,39561677200,21450,21450,21450,21450,0
20230731,153400,39561677200,21450,21450,21450,21450,0
20230731,153300,39561677200,21450,21450,21450,21450,0
20230731,153200,39561677200,21450,21450,21450,21450,0
20230731,153100,39561677200,21450,21450,21450,21450,0
20230731,153000,39561677200,21450,21450,21450,21450,66926
20230731,152900,38843895850,21450,21450,21450,21450,0
20230731,152800,38843895850,21450,21450,21450,21450,0
20230731,152700,38843895850,21450,21450,21450,21450,0
20230731,152600,38843895850,21450,21450,21450,21450,0
20230731,152500,38843895850,21450,21450,21450,21450,0
20230731,152400,38843895850,21450,21450,21450,21450,0
20230731,152300,38843895850,21450,21450,21450,21450,0
20230731,152200,38843895850,21450,21450,21450,21450,0
20230731,152100,38843895850,21450,21450,21450,21450,0
20230731,152000,38843895850,21450,21450,21450,21450,0
20230731,151900,38843895850,21450,21350,21450,21350,4297
20230731,151800,38751984100,21350,21350,21400,21300,5210
20230731,151700,38640748350,21350,21350,21400,21300,6860
20230731,151600,38494398350,21400,21350,21400,21300,4447
20230731,151500,38399463150,21300,21350,21400,21300,4412
20230731,151400,38305310450,21350,21350,21400,21350,7814
20230731,151300,38138448200,21400,21350,21400,21350,4397
20230731,151200,38044541900,21350,21400,21400,21350,517
20230731,151100,38033502150,21400,21400,21400,21350,1013
20230731,151000,38011857800,21350,21350,21400,21350,408
20230731,150900,38003139150,21400,21350,21400,21300,2666
20230731,150800,37946227800,21350,21400,21400,21300,4930
20230731,150700,37840973100,21400,21400,21400,21350,1644
20230731,150600,37805858550,21400,21350,21400,21350,4502
20230731,150500,37709717850,21400,21350,21400,21350,2203
20230731,150400,37662681300,21350,21400,21400,21350,2448
20230731,150300,37610415200,21350,21400,21400,21350,772
20230731,150200,37593916200,21350,21400,21400,21350,1006
20230731,150100,37572406100,21400,21350,21400,21300,1457
20230731,150000,37541307350,21350,21350,21400,21300,7803
20230731,145900,37374842150,21350,21350,21400,21350,2492
20230731,145800,37321529150,21400,21300,21400,21300,2013
20230731,145700,37278547400,21300,21400,21400,21300,2741
20230731,145600,37220038750,21350,21450,21500,21350,10032
20230731,145500,37005377400,21450,21400,21500,21400,2506
20230731,145400,36951547500,21500,21450,21500,21400,11958
20230731,145300,36694775950,21450,21400,21500,21400,9071
20230731,145200,36500205450,21400,21450,21450,21400,1055
20230731,145100,36477613350,21450,21350,21450,21350,1962
20230731,145000,36435632250,21400,21400,21450,21350,2364
20230731,144900,36385114600,21400,21400,21450,21350,4209
20230731,144800,36295092050,21400,21400,21450,21400,3201
20230731,144700,36226570750,21450,21400,21450,21400,3802
20230731,144600,36145047000,21400,21350,21400,21350,4175
20230731,144500,36055717300,21400,21350,21400,21300,1581
20230731,144400,36021971000,21350,21350,21350,21300,1438
20230731,144300,35991278100,21300,21350,21400,21300,5723
20230731,144200,35869096850,21350,21300,21350,21300,4968
20230731,144100,35763060350,21300,21300,21350,21300,553
20230731,144000,35751265850,21300,21300,21350,21300,1510
20230731,143900,35719097500,21300,21350,21350,21300,353
20230731,143800,35711575200,21350,21350,21350,21300,876
20230731,143700,35692907350,21350,21350,21350,21300,1028
20230731,143600,35671006200,21350,21300,21350,21300,823
20230731,143500,35653457050,21350,21350,21350,21300,1003
20230731,143400,35632077750,21300,21300,21350,21300,1158
20230731,143300,35607402700,21300,21300,21350,21300,1075
20230731,143200,35584492500,21300,21300,21350,21250,2388
20230731,143100,35533638250,21300,21250,21300,21200,5038
20230731,143000,35426518800,21250,21250,21300,21200,2039
20230731,142900,35383206600,21250,21250,21250,21200,2142
20230731,142800,35337707950,21300,21300,21300,21200,5983
20230731,142700,35210565650,21300,21250,21300,21250,941
20230731,142600,35190562000,21300,21250,21300,21250,821
20230731,142500,35173096250,21250,21250,21300,21250,6225
20230731,142400,35040764350,21300,21250,21300,21250,889
20230731,142300,35021861400,21300,21250,21300,21250,1193
20230731,142200,34996487400,21300,21300,21350,21250,2449
20230731,142100,34944346700,21300,21300,21350,21250,3639
20230731,142000,34866850100,21300,21250,21300,21250,1552
20230731,141900,34833865850,21250,21300,21300,21250,1354
20230731,141800,34805078000,21250,21300,21350,21250,6035
20230731,141700,34676618400,21350,21300,21350,21300,735
20230731,141600,34660954500,21350,21350,21350,21300,2906
20230731,141500,34599048750,21300,21350,21350,21300,1339
20230731,141400,34570522600,21350,21300,21350,21300,636
20230731,141300,34556951050,21300,21300,21350,21300,1926
20230731,141200,34515914650,21350,21300,21350,21300,870
20230731,141100,34497350450,21300,21300,21350,21300,1069
20230731,141000,34474557700,21300,21300,21350,21300,851
20230731,140900,34456406600,21350,21350,21350,21300,372
20230731,140800,34448470600,21300,21350,21350,21300,822
20230731,140700,34430958500,21350,21350,21350,21300,801
20230731,140600,34413883750,21350,21300,21350,21300,957
20230731,140500,34393471750,21300,21350,21350,21300,1685
20230731,140400,34357552100,21300,21350,21350,21300,1910
20230731,140300,34316837050,21350,21350,21400,21350,2806
20230731,140200,34256927700,21350,21350,21350,21300,3609
20230731,140100,34179881250,21300,21300,21350,21300,1919
20230731,140000,34138951650,21300,21400,21400,21300,1124
20230731,135900,34114942050,21400,21350,21400,21300,3472
20230731,135800,34040752850,21350,21350,21350,21300,2394
20230731,135700,33989719700,21350,21350,21400,21300,2079
20230731,135600,33945354950,21350,21350,21400,21300,3510
20230731,135500,33870436100,21350,21300,21400,21300,1401
20230731,135400,33840553900,21350,21300,21350,21250,9015
20230731,135300,33648448600,21300,21250,21300,21250,2694
20230731,135200,33591148400,21300,21250,21300,21200,2830
20230731,135100,33530978000,21200,21300,21300,21200,3778
20230731,135000,33450656000,21300,21250,21300,21200,28184
20230731,134900,32852592550,21250,21350,21350,21200,28294
20230731,134800,32251178400,21300,21350,21450,21300,15509
20230731,134700,31920286650,21400,21400,21400,21350,5119
20230731,134600,31810944350,21400,21350,21400,21300,1404
20230731,134500,31780948850,21350,21350,21350,21300,1744
20230731,134400,31743762200,21300,21300,21350,21300,2723
20230731,134300,31685698750,21300,21400,21400,21300,10462
20230731,134200,31462497100,21400,21450,21450,21350,1220
20230731,134100,31436367500,21450,21450,21450,21400,3528
20230731,134000,31360839650,21450,21400,21450,21350,3026
20230731,133900,31296084350,21400,21450,21450,21350,2435
20230731,133800,31243970150,21450,21400,21450,21400,3038
20230731,133700,31178953950,21350,21450,21450,21350,3498
20230731,133600,31104080600,21450,21500,21500,21350,10326
20230731,133500,30883109600,21500,21450,21500,21400,1067
20230731,133400,30860221000,21400,21400,21450,21400,1923
20230731,133300,30819031750,21400,21500,21500,21400,7845
20230731,133200,30650727400,21500,21500,21500,21450,1166
20230731,133100,30625665750,21500,21550,21600,21500,3647
20230731,133000,30547182600,21550,21550,21550,21500,4017
20230731,132900,30460661500,21550,21550,21550,21500,1226
20230731,132800,30434253800,21500,21550,21550,21500,2116
20230731,132700,30388699900,21500,21550,21550,21500,2267
20230731,132600,30339869400,21550,21550,21550,21500,1257
20230731,132500,30312791250,21550,21500,21550,21500,843
20230731,132400,30294637800,21550,21550,21550,21500,1719
20230731,132300,30257610900,21500,21600,21600,21500,9842
20230731,132200,30045192550,21550,21550,21600,21550,2763
20230731,132100,29985575600,21550,21550,21550,21500,2408
20230731,132000,29933697050,21550,21500,21550,21500,1564
20230731,131900,29900018700,21500,21550,21550,21500,2508
20230731,131800,29846025050,21550,21550,21600,21500,3939
20230731,131700,29761234450,21550,21500,21600,21450,13169
20230731,131600,29477224100,21450,21450,21550,21450,3089
20230731,131500,29410823350,21500,21450,21500,21450,1232
20230731,131400,29384342550,21500,21500,21500,21450,1058
20230731,131300,29361607350,21500,21500,21500,21400,4127
20230731,131200,29273067450,21500,21500,21500,21450,4008
20230731,131100,29187016150,21450,21450,21500,21450,1384
20230731,131000,29157297950,21450,21400,21500,21400,2208
20230731,130900,29109951400,21400,21450,21450,21400,1507
20230731,130800,29077645900,21450,21450,21450,21400,2128
20230731,130700,29032060900,21450,21450,21450,21400,3607
20230731,130600,28954743000,21450,21450,21500,21400,2405
20230731,130500,28903152650,21500,21450,21500,21400,1510
20230731,130400,28870764150,21400,21450,21450,21400,964
20230731,130300,28850093850,21450,21350,21450,21350,2471
20230731,130200,28797168100,21400,21400,21450,21350,3727
20230731,130100,28717408200,21350,21400,21400,21350,2267
20230731,130000,28668985500,21400,21350,21400,21300,3074
20230731,125900,28603312750,21350,21350,21400,21350,7070
20230731,125800,28452236400,21400,21350,21400,21300,3305
20230731,125700,28381652250,21350,21350,21350,21300,1240
20230731,125600,28355191350,21350,21350,21350,21300,1565
20230731,125500,28321813750,21350,21350,21350,21300,1743
20230731,125400,28284606100,21350,21300,21400,21300,799
20230731,125300,28267554100,21350,21300,21400,21300,1618
20230731,125200,28233022900,21300,21350,21400,21250,8183
20230731,125100,28058610250,21400,21350,21400,21350,615
20230731,125000,28045463750,21350,21300,21350,21300,4716
20230731,124900,27944797350,21300,21350,21350,21300,1329
20230731,124800,27916454700,21350,21300,21350,21300,331
20230731,124700,27909395250,21300,21300,21350,21300,922
20230731,124600,27889755350,21300,21300,21350,21250,3621
20230731,124500,27812628950,21250,21250,21300,21250,1341
20230731,124400,27784104850,21250,21300,21300,21250,6332
20230731,124300,27649499850,21300,21300,21300,21250,1773
20230731,124200,27611741450,21300,21300,21300,21200,1762
20230731,124100,27574318500,21300,21250,21300,21250,1390
20230731,124000,27544779850,21250,21250,21300,21250,2019
20230731,123900,27501861050,21250,21300,21300,21250,1019
20230731,123800,27480201650,21250,21300,21300,21250,8376
20230731,123700,27302052600,21300,21350,21350,21300,5537
20230731,123600,27184064000,21300,21300,21350,21300,2619
20230731,123500,27128272600,21250,21300,21350,21150,22739
20230731,123400,26645543350,21350,21300,21350,21250,24692
20230731,123300,26120059750,21350,21350,21350,21300,563
20230731,123200,26108044050,21350,21350,21350,21300,4680
20230731,123100,26008161550,21350,21300,21350,21300,2404
20230731,123000,25956901250,21350,21400,21400,21350,8303
20230731,122900,25779610400,21400,21350,21400,21350,3810
20230731,122800,25698241950,21400,21400,21400,21350,2385
20230731,122700,25647308900,21400,21450,21450,21350,9114
20230731,122600,25452275300,21400,21450,21450,21400,1445
20230731,122500,25421344600,21450,21400,21450,21400,1810
20230731,122400,25382609100,21450,21450,21500,21400,4575
20230731,122300,25284532900,21450,21500,21500,21450,6088
20230731,122200,25153944150,21500,21500,21500,21450,407
20230731,122100,25145207250,21500,21500,21500,21450,472
20230731,122000,25135076400,21500,21450,21500,21450,5748
20230731,121900,25011557150,21450,21450,21500,21450,1718
20230731,121800,24974705200,21500,21500,21500,21450,559
20230731,121700,24962691550,21500,21450,21500,21450,1042
20230731,121600,24940319900,21500,21500,21500,21450,1215
20230731,121500,24914236400,21500,21500,21500,21450,1107
20230731,121400,24890438950,21500,21500,21500,21450,1832
20230731,121300,24851053450,21500,21550,21550,21500,1763
20230731,121200,24813119350,21550,21500,21550,21500,446
20230731,121100,24803521500,21500,21500,21500,21500,461
20230731,121000,24793610000,21450,21450,21500,21450,1442
20230731,120900,24762620450,21450,21450,21500,21450,420
20230731,120800,24753606300,21450,21450,21500,21450,658
20230731,120700,24739463350,21450,21500,21550,21450,4219
20230731,120600,24648707550,21500,21550,21600,21500,1664
20230731,120500,24612888550,21500,21450,21500,21450,8377
20230731,120400,24432973000,21450,21450,21500,21450,6331
20230731,120300,24297172550,21450,21500,21500,21450,3166
20230731,120200,24229243200,21500,21500,21550,21450,17770
20230731,120100,23847267100,21500,21550,21600,21500,14517
20230731,120000,23534454600,21550,21600,21600,21550,2485
20230731,115900,23480831250,21600,21550,21600,21550,656
20230731,115800,23466675950,21550,21600,21600,21550,1524
20230731,115700,23433763150,21600,21600,21650,21550,1716
20230731,115600,23396700550,21600,21600,21650,21550,3453
20230731,115500,23322131100,21600,21600,21650,21600,10362
20230731,115400,23098310600,21650,21600,21650,21600,1688
20230731,115300,23061778250,21600,21650,21650,21600,607
20230731,115200,23048647850,21650,21600,21650,21600,1066
20230731,115100,23025597600,21600,21600,21650,21600,3152
20230731,115000,22957508800,21600,21650,21650,21600,4947
20230731,114900,22850634000,21650,21650,21650,21600,299
20230731,114800,22844165100,21650,21600,21650,21600,1571
20230731,114700,22810156850,21600,21650,21650,21600,425
20230731,114600,22800962100,21650,21650,21650,21600,1901
20230731,114500,22759815200,21600,21650,21700,21600,3287
20230731,114400,22688666450,21650,21600,21650,21600,8242
20230731,114300,22510598250,21600,21600,21650,21600,3808
20230731,114200,22428342700,21650,21650,21650,21600,2218
20230731,114100,22380378350,21650,21650,21650,21600,542
20230731,114000,22368661600,21650,21650,21700,21600,2104
20230731,113900,22323109250,21650,21650,21700,21650,3682
20230731,113800,22243392700,21650,21700,21700,21650,8261
20230731,113700,22064529700,21700,21650,21700,21650,3783
20230731,113600,21982625800,21650,21700,21700,21650,8498
20230731,113500,21798357900,21700,21650,21700,21650,2644
20230731,113400,21741104750,21650,21700,21700,21650,3829
20230731,113300,21658079250,21700,21750,21750,21700,1106
20230731,113200,21634068800,21700,21700,21750,21700,3754
20230731,113100,21552604600,21700,21700,21750,21700,466
20230731,113000,21542473700,21700,21700,21750,21700,392
20230731,112900,21533956250,21750,21750,21750,21700,1084
20230731,112800,21510391300,21750,21750,21750,21700,1078
20230731,112700,21486982350,21750,21700,21750,21700,494
20230731,112600,21476247250,21700,21750,21750,21700,1967
20230731,112500,21433539200,21750,21750,21750,21700,1037
20230731,112400,21410987450,21750,21800,21800,21750,458
20230731,112300,21401023450,21800,21750,21800,21750,970
20230731,112200,21379912950,21800,21800,21800,21750,3374
20230731,112100,21306503100,21750,21750,21800,21750,778
20230731,112000,21289569100,21800,21750,21800,21750,407
20230731,111900,21280715200,21800,21750,21800,21750,309
20230731,111800,21273993900,21750,21750,21750,21700,3827
20230731,111700,21190765800,21700,21700,21750,21700,1629
20230731,111600,21155413250,21700,21750,21750,21700,6291
20230731,111500,21018894900,21750,21700,21750,21700,5457
20230731,111400,20900414750,21750,21700,21750,21700,5298
20230731,111300,20785423750,21700,21750,21750,21700,1884
20230731,111200,20744524350,21750,21700,21750,21700,1050
20230731,111100,20721723300,21750,21700,21750,21700,1853
20230731,111000,20681507250,21750,21750,21750,21750,2459
20230731,110900,20628024000,21750,21750,21800,21750,1159
20230731,110800,20602814800,21750,21800,21800,21750,8405
20230731,110700,20419911000,21750,21800,21850,21750,3009
20230731,110600,20354415700,21750,21800,21850,21750,3230
20230731,110500,20284005700,21750,21750,21800,21750,4239
20230731,110400,20191756450,21750,21800,21800,21750,986
20230731,110300,20170303350,21750,21750,21800,21750,552
20230731,110200,20158291800,21750,21800,21800,21750,644
20230731,110100,20144282700,21800,21750,21800,21750,2971
20230731,110000,20079586650,21750,21800,21800,21750,358
20230731,105900,20071798150,21800,21800,21800,21750,1989
20230731,105800,20028504650,21800,21750,21800,21750,778
20230731,105700,20011548450,21750,21800,21800,21750,1186
20230731,105600,19985696650,21800,21800,21850,21750,5712
20230731,105500,19861165600,21850,21850,21850,21800,466
20230731,105400,19850997700,21800,21850,21850,21800,731
20230731,105300,19835053400,21800,21800,21850,21800,1510
20230731,105200,19802131500,21850,21900,21950,21800,13775
20230731,105100,19500716700,21950,21950,21950,21900,2674
20230731,105000,19442048050,21950,21950,21950,21900,2846
20230731,104900,19379583000,21950,22000,22000,21900,5871
20230731,104800,19250699350,22000,21950,22000,21900,4879
20230731,104700,19143611300,21950,21850,21950,21850,6262
20230731,104600,19006403850,21850,21750,21900,21750,8104
20230731,104500,18829341950,21750,21800,21850,21750,1962
20230731,104400,18786611100,21800,21900,21900,21750,10417
20230731,104300,18559799950,21900,21850,21900,21850,1131
20230731,104200,18535038000,21850,21850,21900,21800,2561
20230731,104100,18479079200,21850,21850,21850,21750,2003
20230731,104000,18435358100,21850,21800,21850,21750,2712
20230731,103900,18376203750,21800,21800,21800,21750,572
20230731,103800,18363745050,21800,21800,21800,21750,2437
20230731,103700,18310704550,21800,21750,21800,21750,1390
20230731,103600,18280451400,21750,21750,21800,21750,4047
20230731,103500,18192424750,21750,21750,21750,21700,4373
20230731,103400,18097492000,21700,21750,21750,21700,868
20230731,103300,18078616950,21750,21750,21800,21750,2320
20230731,103200,18028153400,21800,21850,21850,21700,20272
20230731,103100,17586928150,21850,21850,21850,21800,1434
20230731,103000,17555649000,21800,21850,21900,21800,4897
20230731,102900,17448749700,21850,21850,21900,21850,3343
20230731,102800,17375665700,21900,21900,21900,21850,1825
20230731,102700,17335785100,21900,21850,21900,21850,532
20230731,102600,17324158300,21850,21850,21900,21850,979
20230731,102500,17302737950,21900,21850,21900,21850,578
20230731,102400,17290102850,21850,21900,21900,21850,3935
20230731,102300,17204079750,21900,21800,21900,21800,7490
20230731,102200,17040514100,21850,21850,21850,21800,700
20230731,102100,17025242850,21850,21850,21850,21800,1491
20230731,102000,16992683200,21850,21800,21850,21800,1851
20230731,101900,16952312900,21800,21850,21850,21800,2867
20230731,101800,16889798050,21800,21900,21900,21800,2134
20230731,101700,16843182750,21900,21850,21900,21850,2265
20230731,101600,16793669850,21850,21850,21900,21800,1890
20230731,101500,16752375700,21850,21850,21900,21800,6596
20230731,101400,16608513650,21850,21850,21850,21800,4258
20230731,101300,16515511200,21800,21800,21850,21750,5685
20230731,101200,16391534400,21800,21800,21800,21750,5268
20230731,101100,16276748300,21800,21750,21800,21750,827
20230731,101000,16258751100,21750,21750,21800,21750,2409
20230731,100900,16206323500,21750,21750,21800,21750,1890
20230731,100800,16165190600,21750,21750,21800,21700,11484
20230731,100700,15915437300,21750,21700,21750,21700,4673
20230731,100600,15814008700,21750,21750,21750,21700,1140
20230731,100500,15789259600,21650,21650,21750,21650,7904
20230731,100400,15617875300,21650,21750,21750,21650,16496
20230731,100300,15260055550,21700,21750,21750,21700,15031
20230731,100200,14933434650,21750,21800,21850,21750,5099
20230731,100100,14822266050,21800,21800,21850,21800,917
20230731,100000,14802271150,21800,21850,21850,21800,4663
20230731,095900,14700596650,21800,21800,21850,21800,5803
20230731,095800,14574072400,21800,21850,21900,21800,11142
20230731,095700,14331018950,21850,22000,22000,21850,29405
20230731,095600,13687294950,22000,21950,22000,21950,3052
20230731,095500,13620263700,21950,22000,22000,21950,2038
20230731,095400,13575487750,21950,21900,22000,21900,5478
20230731,095300,13455392150,21950,21950,21950,21900,5199
20230731,095200,13341298800,21950,21950,21950,21950,5726
20230731,095100,13215613100,21950,21950,22000,21950,2317
20230731,095000,13164736650,21950,21950,22000,21950,2527
20230731,094900,13109260600,21950,22050,22100,21950,7583
20230731,094800,12942405950,22050,22100,22150,22050,5369
20230731,094700,12823959350,22100,22100,22150,22100,7136
20230731,094600,12666074650,22100,22050,22150,22050,7487
20230731,094500,12500559600,22050,22050,22100,22000,11551
20230731,094400,12245839400,22050,22000,22100,22000,3289
20230731,094300,12173312550,22000,22100,22150,22000,13430
20230731,094200,11876987050,22150,22150,22200,22050,6051
20230731,094100,11743098850,22150,22150,22200,22100,6996
20230731,094000,11588150350,22100,22000,22200,22000,11284
20230731,093900,11338647900,22000,21950,22050,21950,3387
20230731,093800,11264133500,22000,21950,22050,21900,5042
20230731,093700,11153335750,21950,22000,22050,21950,9568
20230731,093600,10943047000,22000,22000,22000,21950,8539
20230731,093500,10755207000,22000,22000,22050,21950,5337
20230731,093400,10637799450,22050,22000,22050,21950,9146
20230731,093300,10436577200,22000,22000,22050,21950,5179
20230731,093200,10322686850,22000,22050,22050,21950,5358
20230731,093100,10204811450,22000,22050,22100,22000,2631
20230731,093000,10146825800,22050,22000,22050,21950,6721
20230731,092900,9998936550,22000,21900,22000,21900,4414
20230731,092800,9901849550,21900,21950,21950,21850,20418
20230731,092700,9454558000,21950,22050,22100,21950,10211
20230731,092600,9229812550,22050,22100,22150,22000,5779
20230731,092500,9102335650,22100,22150,22200,22050,13345
20230731,092400,8807283300,22200,22100,22250,22100,5450
20230731,092300,8686681850,22100,22150,22150,22100,5238
20230731,092200,8570864600,22100,22250,22300,22050,14174
20230731,092100,8256855900,22300,22350,22400,22250,24374
20230731,092000,7712102500,22350,22250,22400,22200,32034
20230731,091900,6997663350,22200,22100,22250,22000,22034
20230731,091800,6509718450,22050,22100,22150,22050,5619
20230731,091700,6385503450,22100,22000,22150,21950,5963
20230731,091600,6253956350,22000,21900,22100,21850,18566
20230731,091500,5846223200,22000,21700,22000,21700,17768
20230731,091400,5458124450,21700,21750,21850,21650,27494
20230731,091300,4861154150,21750,22200,22250,21750,43840
20230731,091200,3896691400,22200,22200,22300,22150,26961
20230731,091100,3297838950,22150,22250,22300,22150,10843
20230731,091000,3056853450,22250,22250,22300,22200,5004
20230731,090900,2945655500,22250,22300,22300,22250,2724
20230731,090800,2885008050,22300,22150,22300,22150,6624
20230731,090700,2737881600,22150,22200,22250,22150,2123
20230731,090600,2690789600,22200,22200,22200,22150,3462
20230731,090500,2614048900,22150,22200,22300,22150,12720
20230731,090400,2331693050,22250,22200,22250,22200,4995
20230731,090300,2220702650,22200,22250,22300,22200,6380
20230731,090200,2078866950,22200,22250,22300,22200,8975
20230731,090100,1879125550,22250,22250,22300,22200,9445
20230731,090000,1669168700,22300,22350,22400,22200,74811