stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,204500,47704110500,262500,262500,262500,262500,8362
20230731,204400,47704110500,262500,262500,262500,262500,0
20230731,204300,47704110500,262500,262500,262500,262500,0
20230731,204200,47704110500,262500,262500,262500,262500,0
20230731,204100,47704110500,262500,262500,262500,262500,0
20230731,204000,47704110500,262500,262500,262500,262500,0
20230731,203900,47704110500,262500,262500,262500,262500,0
20230731,203800,47704110500,262500,262500,262500,262500,0
20230731,203700,47704110500,262500,262500,262500,262500,0
20230731,203600,47704110500,262500,262500,262500,262500,0
20230731,203500,47704110500,262500,262500,262500,262500,0
20230731,203400,47704110500,262500,262500,262500,262500,0
20230731,203300,47704110500,262500,262500,262500,262500,0
20230731,203200,47704110500,262500,262500,262500,262500,0
20230731,203100,47704110500,262500,262500,262500,262500,0
20230731,203000,47704110500,262500,262500,262500,262500,0
20230731,202900,47704110500,262500,262500,262500,262500,0
20230731,202800,47704110500,262500,262500,262500,262500,0
20230731,202700,47704110500,262500,262500,262500,262500,0
20230731,202600,47704110500,262500,262500,262500,262500,0
20230731,202500,47704110500,262500,262500,262500,262500,0
20230731,202400,47704110500,262500,262500,262500,262500,0
20230731,202300,47704110500,262500,262500,262500,262500,0
20230731,202200,47704110500,262500,262500,262500,262500,0
20230731,202100,47704110500,262500,262500,262500,262500,0
20230731,202000,47704110500,262500,262500,262500,262500,0
20230731,201900,47704110500,262500,262500,262500,262500,0
20230731,201800,47704110500,262500,262500,262500,262500,0
20230731,201700,47704110500,262500,262500,262500,262500,0
20230731,201600,47704110500,262500,262500,262500,262500,0
20230731,201500,47704110500,262500,262500,262500,262500,8362
20230731,201400,47704110500,262500,262500,262500,262500,0
20230731,201300,47704110500,262500,262500,262500,262500,0
20230731,201200,47704110500,262500,262500,262500,262500,0
20230731,201100,47704110500,262500,262500,262500,262500,0
20230731,201000,47704110500,262500,262500,262500,262500,0
20230731,200900,47704110500,262500,262500,262500,262500,0
20230731,200800,47704110500,262500,262500,262500,262500,0
20230731,200700,47704110500,262500,262500,262500,262500,0
20230731,200600,47704110500,262500,262500,262500,262500,0
20230731,200500,47704110500,262500,262500,262500,262500,0
20230731,200400,47704110500,262500,262500,262500,262500,0
20230731,200300,47704110500,262500,262500,262500,262500,0
20230731,200200,47704110500,262500,262500,262500,262500,0
20230731,200100,47704110500,262500,262500,262500,262500,0
20230731,200000,47704110500,262500,262500,262500,262500,0
20230731,195900,47704110500,262500,262500,262500,262500,0
20230731,195800,47704110500,262500,262500,262500,262500,0
20230731,195700,47704110500,262500,262500,262500,262500,0
20230731,195600,47704110500,262500,262500,262500,262500,0
20230731,195500,47704110500,262500,262500,262500,262500,0
20230731,195400,47704110500,262500,262500,262500,262500,0
20230731,195300,47704110500,262500,262500,262500,262500,0
20230731,195200,47704110500,262500,262500,262500,262500,0
20230731,195100,47704110500,262500,262500,262500,262500,0
20230731,195000,47704110500,262500,262500,262500,262500,0
20230731,194900,47704110500,262500,262500,262500,262500,0
20230731,194800,47704110500,262500,262500,262500,262500,0
20230731,194700,47704110500,262500,262500,262500,262500,0
20230731,194600,47704110500,262500,262500,262500,262500,0
20230731,194500,47704110500,262500,262500,262500,262500,8362
20230731,194400,47704110500,262500,262500,262500,262500,0
20230731,194300,47704110500,262500,262500,262500,262500,0
20230731,194200,47704110500,262500,262500,262500,262500,0
20230731,194100,47704110500,262500,262500,262500,262500,0
20230731,194000,47704110500,262500,262500,262500,262500,0
20230731,193900,47704110500,262500,262500,262500,262500,0
20230731,193800,47704110500,262500,262500,262500,262500,0
20230731,193700,47704110500,262500,262500,262500,262500,0
20230731,193600,47704110500,262500,262500,262500,262500,0
20230731,193500,47704110500,262500,262500,262500,262500,0
20230731,193400,47704110500,262500,262500,262500,262500,0
20230731,193300,47704110500,262500,262500,262500,262500,0
20230731,193200,47704110500,262500,262500,262500,262500,0
20230731,193100,47704110500,262500,262500,262500,262500,0
20230731,193000,47704110500,262500,262500,262500,262500,0
20230731,192900,47704110500,262500,262500,262500,262500,0
20230731,192800,47704110500,262500,262500,262500,262500,0
20230731,192700,47704110500,262500,262500,262500,262500,0
20230731,192600,47704110500,262500,262500,262500,262500,0
20230731,192500,47704110500,262500,262500,262500,262500,0
20230731,192400,47704110500,262500,262500,262500,262500,0
20230731,192300,47704110500,262500,262500,262500,262500,0
20230731,192200,47704110500,262500,262500,262500,262500,0
20230731,192100,47704110500,262500,262500,262500,262500,0
20230731,192000,47704110500,262500,262500,262500,262500,0
20230731,191900,47704110500,262500,262500,262500,262500,0
20230731,191800,47704110500,262500,262500,262500,262500,0
20230731,191700,47704110500,262500,262500,262500,262500,0
20230731,191600,47704110500,262500,262500,262500,262500,0
20230731,191500,47704110500,262500,262500,262500,262500,8362
20230731,191400,47704110500,262500,262500,262500,262500,0
20230731,191300,47704110500,262500,262500,262500,262500,0
20230731,191200,47704110500,262500,262500,262500,262500,0
20230731,191100,47704110500,262500,262500,262500,262500,0
20230731,191000,47704110500,262500,262500,262500,262500,0
20230731,190900,47704110500,262500,262500,262500,262500,0
20230731,190800,47704110500,262500,262500,262500,262500,0
20230731,190700,47704110500,262500,262500,262500,262500,0
20230731,190600,47704110500,262500,262500,262500,262500,0
20230731,190500,47704110500,262500,262500,262500,262500,0
20230731,190400,47704110500,262500,262500,262500,262500,0
20230731,190300,47704110500,262500,262500,262500,262500,0
20230731,190200,47704110500,262500,262500,262500,262500,0
20230731,190100,47704110500,262500,262500,262500,262500,0
20230731,190000,47704110500,262500,262500,262500,262500,0
20230731,185900,47704110500,262500,262500,262500,262500,0
20230731,185800,47704110500,262500,262500,262500,262500,0
20230731,185700,47704110500,262500,262500,262500,262500,0
20230731,185600,47704110500,262500,262500,262500,262500,0
20230731,185500,47704110500,262500,262500,262500,262500,0
20230731,185400,47704110500,262500,262500,262500,262500,0
20230731,185300,47704110500,262500,262500,262500,262500,0
20230731,185200,47704110500,262500,262500,262500,262500,0
20230731,185100,47704110500,262500,262500,262500,262500,0
20230731,185000,47704110500,262500,262500,262500,262500,0
20230731,184900,47704110500,262500,262500,262500,262500,0
20230731,184800,47704110500,262500,262500,262500,262500,0
20230731,184700,47704110500,262500,262500,262500,262500,0
20230731,184600,47704110500,262500,262500,262500,262500,0
20230731,184500,47704110500,262500,262500,262500,262500,8362
20230731,184400,47704110500,262500,262500,262500,262500,0
20230731,184300,47704110500,262500,262500,262500,262500,0
20230731,184200,47704110500,262500,262500,262500,262500,0
20230731,184100,47704110500,262500,262500,262500,262500,0
20230731,184000,47704110500,262500,262500,262500,262500,0
20230731,183900,47704110500,262500,262500,262500,262500,0
20230731,183800,47704110500,262500,262500,262500,262500,0
20230731,183700,47704110500,262500,262500,262500,262500,0
20230731,183600,47704110500,262500,262500,262500,262500,0
20230731,183500,47704110500,262500,262500,262500,262500,0
20230731,183400,47704110500,262500,262500,262500,262500,0
20230731,183300,47704110500,262500,262500,262500,262500,0
20230731,183200,47704110500,262500,262500,262500,262500,0
20230731,183100,47704110500,262500,262500,262500,262500,0
20230731,183000,47704110500,262500,262500,262500,262500,0
20230731,182900,47704110500,262500,262500,262500,262500,0
20230731,182800,47704110500,262500,262500,262500,262500,0
20230731,182700,47704110500,262500,262500,262500,262500,0
20230731,182600,47704110500,262500,262500,262500,262500,0
20230731,182500,47704110500,262500,262500,262500,262500,0
20230731,182400,47704110500,262500,262500,262500,262500,0
20230731,182300,47704110500,262500,262500,262500,262500,0
20230731,182200,47704110500,262500,262500,262500,262500,0
20230731,182100,47704110500,262500,262500,262500,262500,0
20230731,182000,47704110500,262500,262500,262500,262500,0
20230731,181900,47704110500,262500,262500,262500,262500,0
20230731,181800,47704110500,262500,262500,262500,262500,0
20230731,181700,47704110500,262500,262500,262500,262500,0
20230731,181600,47704110500,262500,262500,262500,262500,0
20230731,181500,47704110500,262500,262500,262500,262500,8362
20230731,181400,47704110500,262500,262500,262500,262500,0
20230731,181300,47704110500,262500,262500,262500,262500,0
20230731,181200,47704110500,262500,262500,262500,262500,0
20230731,181100,47704110500,262500,262500,262500,262500,0
20230731,181000,47704110500,262500,262500,262500,262500,0
20230731,180900,47704110500,262500,262500,262500,262500,0
20230731,180800,47704110500,262500,262500,262500,262500,0
20230731,180700,47704110500,262500,262500,262500,262500,0
20230731,180600,47704110500,262500,262500,262500,262500,0
20230731,180500,47704110500,262500,262500,262500,262500,0
20230731,180400,47704110500,262500,262500,262500,262500,0
20230731,180300,47704110500,262500,262500,262500,262500,0
20230731,180200,47704110500,262500,262500,262500,262500,0
20230731,180100,47704110500,262500,262500,262500,262500,0
20230731,180000,47704110500,262500,262500,262500,262500,0
20230731,175900,47704110500,262500,262500,262500,262500,0
20230731,175800,47704110500,262500,262500,262500,262500,0
20230731,175700,47704110500,262500,262500,262500,262500,0
20230731,175600,47704110500,262500,262500,262500,262500,0
20230731,175500,47704110500,262500,262500,262500,262500,0
20230731,175400,47704110500,262500,262500,262500,262500,0
20230731,175300,47704110500,262500,262500,262500,262500,0
20230731,175200,47704110500,262500,262500,262500,262500,0
20230731,175100,47704110500,262500,262500,262500,262500,0
20230731,175000,47704110500,262500,262500,262500,262500,0
20230731,174900,47704110500,262500,262500,262500,262500,0
20230731,174800,47704110500,262500,262500,262500,262500,0
20230731,174700,47704110500,262500,262500,262500,262500,0
20230731,174600,47704110500,262500,262500,262500,262500,0
20230731,174500,47704110500,262500,262500,262500,262500,8362
20230731,174400,47704110500,262500,262500,262500,262500,0
20230731,174300,47704110500,262500,262500,262500,262500,0
20230731,174200,47704110500,262500,262500,262500,262500,0
20230731,174100,47704110500,262500,262500,262500,262500,0
20230731,174000,47704110500,262500,262500,262500,262500,0
20230731,173900,47704110500,262500,262500,262500,262500,0
20230731,173800,47704110500,262500,262500,262500,262500,0
20230731,173700,47704110500,262500,262500,262500,262500,0
20230731,173600,47704110500,262500,262500,262500,262500,0
20230731,173500,47704110500,262500,262500,262500,262500,0
20230731,173400,47704110500,262500,262500,262500,262500,0
20230731,173300,47704110500,262500,262500,262500,262500,0
20230731,173200,47704110500,262500,262500,262500,262500,0
20230731,173100,47704110500,262500,262500,262500,262500,0
20230731,173000,47704110500,262500,262500,262500,262500,0
20230731,172900,47704110500,262500,262500,262500,262500,0
20230731,172800,47704110500,262500,262500,262500,262500,0
20230731,172700,47704110500,262500,262500,262500,262500,0
20230731,172600,47704110500,262500,262500,262500,262500,0
20230731,172500,47704110500,262500,262500,262500,262500,0
20230731,172400,47704110500,262500,262500,262500,262500,0
20230731,172300,47704110500,262500,262500,262500,262500,0
20230731,172200,47704110500,262500,262500,262500,262500,0
20230731,172100,47704110500,262500,262500,262500,262500,0
20230731,172000,47704110500,262500,262500,262500,262500,0
20230731,171900,47704110500,262500,262500,262500,262500,0
20230731,171800,47704110500,262500,262500,262500,262500,0
20230731,171700,47704110500,262500,262500,262500,262500,0
20230731,171600,47704110500,262500,262500,262500,262500,0
20230731,171500,47704110500,262500,262500,262500,262500,8362
20230731,171400,47704110500,262500,262500,262500,262500,0
20230731,171300,47704110500,262500,262500,262500,262500,0
20230731,171200,47704110500,262500,262500,262500,262500,0
20230731,171100,47704110500,262500,262500,262500,262500,0
20230731,171000,47704110500,262500,262500,262500,262500,0
20230731,170900,47704110500,262500,262500,262500,262500,0
20230731,170800,47704110500,262500,262500,262500,262500,0
20230731,170700,47704110500,262500,262500,262500,262500,0
20230731,170600,47704110500,262500,262500,262500,262500,0
20230731,170500,47704110500,262500,262500,262500,262500,0
20230731,170400,47704110500,262500,262500,262500,262500,0
20230731,170300,47704110500,262500,262500,262500,262500,0
20230731,170200,47704110500,262500,262500,262500,262500,0
20230731,170100,47704110500,262500,262500,262500,262500,0
20230731,170000,47704110500,262500,262500,262500,262500,0
20230731,165900,47704110500,262500,262500,262500,262500,0
20230731,165800,47704110500,262500,262500,262500,262500,0
20230731,165700,47704110500,262500,262500,262500,262500,0
20230731,165600,47704110500,262500,262500,262500,262500,0
20230731,165500,47704110500,262500,262500,262500,262500,0
20230731,165400,47704110500,262500,262500,262500,262500,0
20230731,165300,47704110500,262500,262500,262500,262500,0
20230731,165200,47704110500,262500,262500,262500,262500,0
20230731,165100,47704110500,262500,262500,262500,262500,0
20230731,165000,47704110500,262500,262500,262500,262500,0
20230731,164900,47704110500,262500,262500,262500,262500,0
20230731,164800,47704110500,262500,262500,262500,262500,0
20230731,164700,47704110500,262500,262500,262500,262500,0
20230731,164600,47704110500,262500,262500,262500,262500,0
20230731,164500,47704110500,262500,262500,262500,262500,8362
20230731,164400,47704110500,262500,262500,262500,262500,0
20230731,164300,47704110500,262500,262500,262500,262500,0
20230731,164200,47704110500,262500,262500,262500,262500,0
20230731,164100,47704110500,262500,262500,262500,262500,0
20230731,164000,47704110500,262500,262500,262500,262500,0
20230731,163900,47704110500,262500,262500,262500,262500,0
20230731,163800,47704110500,262500,262500,262500,262500,0
20230731,163700,47704110500,262500,262500,262500,262500,0
20230731,163600,47704110500,262500,262500,262500,262500,0
20230731,163500,47704110500,262500,262500,262500,262500,0
20230731,163400,47704110500,262500,262500,262500,262500,0
20230731,163300,47704110500,262500,262500,262500,262500,0
20230731,163200,47704110500,262500,262500,262500,262500,0
20230731,163100,47704110500,262500,262500,262500,262500,0
20230731,163000,47704110500,262500,262500,262500,262500,0
20230731,162900,47704110500,262500,262500,262500,262500,0
20230731,162800,47704110500,262500,262500,262500,262500,0
20230731,162700,47704110500,262500,262500,262500,262500,0
20230731,162600,47704110500,262500,262500,262500,262500,0
20230731,162500,47704110500,262500,262500,262500,262500,0
20230731,162400,47704110500,262500,262500,262500,262500,0
20230731,162300,47704110500,262500,262500,262500,262500,0
20230731,162200,47704110500,262500,262500,262500,262500,0
20230731,162100,47704110500,262500,262500,262500,262500,0
20230731,162000,47704110500,262500,262500,262500,262500,0
20230731,161900,47704110500,262500,262500,262500,262500,0
20230731,161800,47704110500,262500,262500,262500,262500,0
20230731,161700,47704110500,262500,262500,262500,262500,0
20230731,161600,47704110500,262500,262500,262500,262500,0
20230731,161500,47704110500,262500,262500,262500,262500,8362
20230731,161400,47704110500,262500,262500,262500,262500,0
20230731,161300,47704110500,262500,262500,262500,262500,0
20230731,161200,47704110500,262500,262500,262500,262500,0
20230731,161100,47704110500,262500,262500,262500,262500,0
20230731,161000,47704110500,262500,262500,262500,262500,0
20230731,160900,47704110500,262500,262500,262500,262500,0
20230731,160800,47704110500,262500,262500,262500,262500,0
20230731,160700,47704110500,262500,262500,262500,262500,0
20230731,160600,47704110500,262500,262500,262500,262500,0
20230731,160500,47704110500,262500,262500,262500,262500,0
20230731,160400,47704110500,262500,262500,262500,262500,0
20230731,160300,47704110500,262500,262500,262500,262500,0
20230731,160200,47704110500,262500,262500,262500,262500,0
20230731,160100,47704110500,262500,262500,262500,262500,0
20230731,160000,47704110500,262500,262500,262500,262500,0
20230731,155900,47704110500,262500,262500,262500,262500,0
20230731,155800,47704110500,262500,262500,262500,262500,0
20230731,155700,47704110500,262500,262500,262500,262500,0
20230731,155600,47704110500,262500,262500,262500,262500,0
20230731,155500,47704110500,262500,262500,262500,262500,0
20230731,155400,47704110500,262500,262500,262500,262500,0
20230731,155300,47704110500,262500,262500,262500,262500,0
20230731,155200,47704110500,262500,262500,262500,262500,0
20230731,155100,47704110500,262500,262500,262500,262500,0
20230731,155000,47704110500,262500,262500,262500,262500,0
20230731,154900,47704110500,262500,262500,262500,262500,0
20230731,154800,47704110500,262500,262500,262500,262500,0
20230731,154700,47704110500,262500,262500,262500,262500,0
20230731,154600,47704110500,262500,262500,262500,262500,0
20230731,154500,47704110500,262500,262500,262500,262500,8362
20230731,154400,47704110500,262500,262500,262500,262500,0
20230731,154300,47704110500,262500,262500,262500,262500,0
20230731,154200,47704110500,262500,262500,262500,262500,0
20230731,154100,47704110500,262500,262500,262500,262500,0
20230731,154000,47704110500,262500,262500,262500,262500,0
20230731,153900,47704110500,262500,262500,262500,262500,0
20230731,153800,47704110500,262500,262500,262500,262500,0
20230731,153700,47704110500,262500,262500,262500,262500,0
20230731,153600,47704110500,262500,262500,262500,262500,0
20230731,153500,47704110500,262500,262500,262500,262500,0
20230731,153400,47704110500,262500,262500,262500,262500,0
20230731,153300,47704110500,262500,262500,262500,262500,0
20230731,153200,47704110500,262500,262500,262500,262500,0
20230731,153100,47704110500,262500,262500,262500,262500,0
20230731,153000,47704110500,262500,262500,262500,262500,8362
20230731,152900,45509085500,263000,263000,263000,263000,0
20230731,152800,45509085500,263000,263000,263000,263000,0
20230731,152700,45509085500,263000,263000,263000,263000,0
20230731,152600,45509085500,263000,263000,263000,263000,0
20230731,152500,45509085500,263000,263000,263000,263000,0
20230731,152400,45509085500,263000,263000,263000,263000,0
20230731,152300,45509085500,263000,263000,263000,263000,0
20230731,152200,45509085500,263000,263000,263000,263000,0
20230731,152100,45509085500,263000,263000,263000,263000,0
20230731,152000,45509085500,263000,263000,263000,263000,0
20230731,151900,45509085500,263000,262500,263000,262000,374
20230731,151800,45410890000,262500,262500,263000,262000,57
20230731,151700,45395924500,262500,263000,263000,262000,697
20230731,151600,45213226500,262500,262000,262500,262000,479
20230731,151500,45087567500,262000,262000,262500,262000,470
20230731,151400,44964230500,262000,262000,262500,262000,194
20230731,151300,44913325500,262500,262500,262500,262000,157
20230731,151200,44872125500,262500,262000,262500,262000,230
20230731,151100,44811825500,262000,262500,263000,262000,1218
20230731,151000,44492142000,263000,263000,263000,262500,608
20230731,150900,44332447500,263000,263000,263000,262500,335
20230731,150800,44244358000,263000,263000,263000,262500,388
20230731,150700,44142325500,263000,263000,263500,262500,777
20230731,150600,43937956000,263000,263000,263500,262500,1533
20230731,150500,43534793000,262500,263000,263000,262500,328
20230731,150400,43448569500,263000,263000,263000,262500,542
20230731,150300,43306207500,262500,263000,263000,262500,395
20230731,150200,43202344000,263000,263000,263000,262500,202
20230731,150100,43149268000,262500,262500,263000,262500,390
20230731,150000,43046718000,262500,263000,263000,262500,407
20230731,145900,42939723500,263000,263000,263000,262500,398
20230731,145800,42835092000,263000,262500,263000,262500,673
20230731,145700,42658143000,262500,263000,263000,262500,303
20230731,145600,42578548000,263000,262500,263000,262000,244
20230731,145500,42514463000,262500,262500,263000,262500,399
20230731,145400,42409663500,263000,262500,263000,262500,247
20230731,145300,42344748500,263000,262500,263000,262000,494
20230731,145200,42214967000,262500,262000,263000,262000,1180
20230731,145100,41905214000,262500,262500,262500,262000,220
20230731,145000,41847506000,262500,262500,262500,262000,285
20230731,144900,41772793500,262500,262000,262500,261500,265
20230731,144800,41703323500,262000,261500,262000,261500,306
20230731,144700,41623208000,262000,262000,262500,261500,400
20230731,144600,41518428000,262000,262000,262500,262000,162
20230731,144500,41475919500,262500,262500,262500,261500,311
20230731,144400,41394392500,262500,262000,262500,261500,568
20230731,144300,41245411500,262000,262000,262000,261500,160
20230731,144200,41203526500,262000,261500,262500,261500,133
20230731,144100,41168683000,261500,262000,262500,261500,231
20230731,144000,41108168000,261500,262000,262500,261500,388
20230731,143900,41006511000,262000,261500,262500,261500,238
20230731,143800,40944156500,262500,262000,262500,261500,98
20230731,143700,40918495500,262000,262500,262500,261500,767
20230731,143600,40717466500,262500,262500,262500,262000,218
20230731,143500,40660271000,262500,261500,262500,261500,1532
20230731,143400,40258983500,262000,262000,262000,261500,228
20230731,143300,40199296000,262000,261500,262000,261000,1020
20230731,143200,39932539000,261000,261500,261500,261000,128
20230731,143100,39899101000,261500,261000,261500,261000,556
20230731,143000,39753927500,261000,261500,261500,261000,188
20230731,142900,39704786000,261000,261500,261500,261000,229
20230731,142800,39644929500,261500,261500,261500,261000,155
20230731,142700,39604432500,261000,261500,261500,261000,226
20230731,142600,39545381000,261000,261500,261500,261000,227
20230731,142500,39486061000,261000,261500,261500,261000,284
20230731,142400,39411887000,261500,261500,261500,261000,145
20230731,142300,39373994500,261000,261500,261500,261000,222
20230731,142200,39316021500,261000,261000,261500,261000,183
20230731,142100,39268182500,261500,261000,261500,261000,164
20230731,142000,39225355000,261500,261500,261500,261000,84
20230731,141900,39203404000,261000,261000,261500,261000,129
20230731,141800,39169718500,261000,261000,261500,261000,183
20230731,141700,39121942000,261500,260500,261500,260500,495
20230731,141600,38992772000,261000,261000,261000,260500,144
20230731,141500,38955239000,260500,261000,261500,260500,337
20230731,141400,38867290000,261500,261000,261500,260500,167
20230731,141300,38823696000,261000,261000,261000,260500,226
20230731,141200,38764737500,260500,261000,261000,260500,210
20230731,141100,38709968500,261000,261000,261000,260500,383
20230731,141000,38610028000,261000,260000,261500,260000,1170
20230731,140900,38305054500,260000,260000,260500,260000,230
20230731,140800,38245205500,260500,260000,260500,260000,130
20230731,140700,38211367000,260500,260000,260500,260000,132
20230731,140600,38177023500,260000,260000,260500,260000,105
20230731,140500,38149720000,260500,260000,260500,260000,103
20230731,140400,38122938000,260500,260500,261000,260000,1337
20230731,140300,37775052500,260500,261000,261000,260500,69
20230731,140200,37757065500,260500,260500,261000,260500,228
20230731,140100,37697665500,260500,261000,261500,260500,319
20230731,140000,37614413500,261000,261500,261500,261000,246
20230731,135900,37550146000,261000,261500,261500,261000,319
20230731,135800,37466816000,261000,261000,261500,261000,124
20230731,135700,37434438500,261000,261000,261500,261000,83
20230731,135600,37412760000,261000,261500,261500,261000,135
20230731,135500,37377518500,261000,261000,261500,261000,253
20230731,135400,37311452000,261000,261500,261500,261000,175
20230731,135300,37265761500,261000,261000,261500,261000,110
20230731,135200,37237039000,261000,260500,261500,260500,270
20230731,135100,37166581500,261000,260500,261000,260500,144
20230731,135000,37129019500,261000,261000,261000,260500,138
20230731,134900,37093061500,260500,260500,261000,260500,61
20230731,134800,37077165000,260500,261000,261000,260000,1151
20230731,134700,36777637500,260500,260500,261000,260000,1567
20230731,134600,36369312500,260500,260500,261000,260500,195
20230731,134500,36318455500,261000,261000,261000,260500,246
20230731,134400,36254280500,260500,260500,261000,260500,94
20230731,134300,36229784500,261000,260500,261000,260500,95
20230731,134200,36205030000,261000,261000,261000,260500,110
20230731,134100,36176369500,260500,261500,261500,260500,606
20230731,134000,36018242000,261500,261000,261500,261000,223
20230731,133900,35960019500,261500,261500,261500,261000,69
20230731,133800,35942005000,261000,261000,261500,261000,210
20230731,133700,35887188500,261500,261000,261500,261000,95
20230731,133600,35862381500,261000,261500,261500,261000,297
20230731,133500,35784833000,261000,261000,261500,261000,135
20230731,133400,35749555500,261500,261000,262000,261000,847
20230731,133300,35528041000,261000,261000,261500,261000,143
20230731,133200,35490672000,261500,261500,261500,261000,146
20230731,133100,35452523500,261500,261000,261500,261000,91
20230731,133000,35428767500,261500,261500,261500,261000,167
20230731,132900,35385144000,261000,261500,261500,261000,132
20230731,132800,35350662500,261500,261500,261500,261000,277
20230731,132700,35278305000,261000,261000,261500,261000,115
20230731,132600,35248248500,261000,261500,261500,261000,217
20230731,132500,35191529500,261000,261500,261500,261000,43
20230731,132400,35180302000,261000,261500,261500,261000,129
20230731,132300,35146620000,261000,261500,261500,261000,206
20230731,132200,35092806000,261000,262000,262000,261000,221
20230731,132100,35035031000,262000,262000,262000,261500,79
20230731,132000,35014367000,261500,261500,261500,261000,274
20230731,131900,34942739000,261500,261000,261500,261000,40
20230731,131800,34932296000,261000,261000,261500,261000,141
20230731,131700,34895494500,261000,262000,262000,261000,1604
20230731,131600,34476432000,261500,261500,261500,261000,520
20230731,131500,34340475500,261500,261000,261500,261000,98
20230731,131400,34314893500,261000,261000,261500,261000,126
20230731,131300,34281982500,261000,261500,261500,261000,98
20230731,131200,34256403500,261500,261500,261500,261000,317
20230731,131100,34173608500,261000,261500,261500,261000,85
20230731,131000,34151404000,261000,261000,261500,261000,197
20230731,130900,34099929500,261000,261500,261500,261000,113
20230731,130800,34070425500,261500,261500,261500,261000,142
20230731,130700,34033305000,261500,262000,262000,261500,107
20230731,130600,34005322000,261500,261500,262000,261500,60
20230731,130500,33989622500,262000,261500,262000,261500,245
20230731,130400,33925521000,262000,261500,262000,261000,120
20230731,130300,33894154500,261000,261500,262000,261000,300
20230731,130200,33815697500,261500,261500,262000,261500,137
20230731,130100,33779865000,261500,261500,261500,261000,376
20230731,130000,33681544500,261500,261000,261500,261000,362
20230731,125900,33586930500,261000,261000,261500,261000,184
20230731,125800,33538860500,261000,261500,261500,261000,47
20230731,125700,33526585000,261000,261000,261500,261000,81
20230731,125600,33505439000,261500,261000,261500,261000,122
20230731,125500,33473575500,261000,261000,261500,261000,219
20230731,125400,33416356000,261000,260500,261000,260500,103
20230731,125300,33389478500,260500,261000,261000,260500,114
20230731,125200,33359747500,261000,261500,261500,260500,244
20230731,125100,33296129000,261000,261500,261500,260500,280
20230731,125000,33223058500,261000,260500,261500,260500,276
20230731,124900,33150976000,261000,261000,261000,260500,141
20230731,124800,33114203000,261000,261000,261000,261000,126
20230731,124700,33081317000,261000,261000,261000,260500,413
20230731,124600,32973552000,261000,261000,261500,261000,64
20230731,124500,32956847500,261000,261000,261500,261000,167
20230731,124400,32913258500,261500,261000,261500,261000,227
20230731,124300,32854008000,261000,261000,261500,260500,1670
20230731,124200,32418110000,261500,261500,262000,261000,839
20230731,124100,32198721000,261500,262000,262000,261500,150
20230731,124000,32159463000,261500,261500,262000,261500,89
20230731,123900,32136189000,262000,261500,262000,261500,265
20230731,123800,32066885000,261500,261500,261500,261000,121
20230731,123700,32035248000,261500,262000,262000,261000,140
20230731,123600,31998653000,261500,262000,262500,261500,1344
20230731,123500,31646953500,262000,262500,262500,262000,523
20230731,123400,31509926000,262000,262000,262000,261500,329
20230731,123300,31423728500,262000,262000,262500,262000,828
20230731,123200,31206792000,262000,262000,262500,262000,93
20230731,123100,31182424500,262000,262000,262500,262000,118
20230731,123000,31151507500,262500,262000,262500,262000,340
20230731,122900,31062425500,262000,262000,262500,262000,80
20230731,122800,31041459000,262500,262500,263000,262500,549
20230731,122700,30897345000,262500,262500,262500,262500,141
20230731,122600,30860332500,263000,262500,263000,262500,34
20230731,122500,30851405500,262500,262500,262500,262500,112
20230731,122400,30822005500,262500,263000,263000,262500,595
20230731,122300,30665815000,262500,262000,262500,262000,430
20230731,122200,30552992500,262000,262500,262500,262000,330
20230731,122100,30466370500,262500,262500,262500,262500,119
20230731,122000,30435133000,262500,262500,263000,262500,268
20230731,121900,30364782000,262500,262500,263000,262500,160
20230731,121800,30322777500,262500,262500,263000,262500,94
20230731,121700,30298101500,262500,263000,263500,262500,997
20230731,121600,30035939500,263000,263500,263500,263000,156
20230731,121500,29994861500,263000,263000,263500,263000,201
20230731,121400,29941957500,263000,263000,263500,263000,165
20230731,121300,29898491500,263000,263000,263500,263000,150
20230731,121200,29859029000,263000,263500,263500,263000,61
20230731,121100,29842985500,263000,263000,263500,263000,126
20230731,121000,29809818500,263000,263500,263500,263000,146
20230731,120900,29771370500,263000,263500,263500,263000,89
20230731,120800,29747957500,263000,263500,263500,263000,158
20230731,120700,29706380500,263000,263500,263500,263000,126
20230731,120600,29673229000,263500,263500,263500,263000,603
20230731,120500,29514351500,263000,262500,263000,262500,540
20230731,120400,29372340000,262500,263000,263000,262500,561
20230731,120300,29224818500,263000,263000,263000,262500,72
20230731,120200,29205910500,263000,263000,263500,262500,304
20230731,120100,29126002000,263000,263500,264000,262500,1552
20230731,120000,28717419500,263500,264000,264000,263500,781
20230731,115900,28511332000,264000,263000,264000,263000,2271
20230731,115800,27912858000,263000,263500,263500,263000,142
20230731,115700,27875459500,263500,263000,263500,263000,83
20230731,115600,27853611500,263000,263500,263500,263000,819
20230731,115500,27638042000,263500,263000,263500,263000,223
20230731,115400,27579331000,263500,263000,263500,263000,454
20230731,115300,27459898000,263500,263500,263500,263000,861
20230731,115200,27233392000,263000,263000,263500,263000,112
20230731,115100,27203922000,263000,263000,263500,263000,210
20230731,115000,27148667500,263000,263000,263500,263000,145
20230731,114900,27110497500,263000,263500,263500,263000,266
20230731,114800,27040431500,263000,263000,263500,263000,260
20230731,114700,26972014000,263500,263000,263500,263000,57
20230731,114600,26957008500,263500,263000,263500,263000,91
20230731,114500,26933074500,263000,263000,263000,262500,614
20230731,114400,26771603500,263000,263000,263000,262500,169
20230731,114300,26727235000,262500,262500,263000,262500,188
20230731,114200,26677866500,263000,263000,263000,262500,85
20230731,114100,26655544000,263000,263000,263000,262500,51
20230731,114000,26642154500,263000,262500,263500,262500,1106
20230731,113900,26351286500,263000,263000,263000,262500,145
20230731,113800,26313155500,263000,263000,263500,262500,307
20230731,113700,26232430500,263000,262500,263000,262500,1867
20230731,113600,25741768000,262500,262500,263000,262500,78
20230731,113500,25721279000,263000,262500,263000,262500,189
20230731,113400,25671642500,262500,263000,263000,262500,181
20230731,113300,25624128500,262500,263000,263000,262500,70
20230731,113200,25605743000,263000,262000,263500,262000,411
20230731,113100,25497662500,263000,263000,263500,262000,1024
20230731,113000,25228459000,263500,263000,263500,263000,146
20230731,112900,25190054000,263000,262000,263500,262000,523
20230731,112800,25052625000,262500,263500,263500,262500,1069
20230731,112700,24771756000,263000,263000,263500,263000,216
20230731,112600,24714911500,263500,264000,264000,263000,680
20230731,112500,24535705000,263500,263500,264000,263500,203
20230731,112400,24482177500,263500,264000,264000,263500,599
20230731,112300,24324294000,263500,264000,264000,263500,317
20230731,112200,24240659500,264000,263500,264000,263500,349
20230731,112100,24148575000,263500,264000,264000,263500,550
20230731,112000,24003470000,263500,263500,264000,263500,368
20230731,111900,23906435500,264000,262500,264000,262500,1329
20230731,111800,23556063500,262500,263000,264000,262500,3185
20230731,111700,22716890000,263500,263500,263500,263000,608
20230731,111600,22556718000,263500,263500,263500,263000,1512
20230731,111500,22158330500,263500,263000,263500,262500,7852
20230731,111400,20092673500,263000,261500,263000,261500,6115
20230731,111300,18488209000,261500,261500,262000,261500,233
20230731,111200,18427206500,261500,262000,262000,261500,245
20230731,111100,18363111000,261500,261500,262000,261500,147
20230731,111000,18324644500,262000,261500,262000,261500,165
20230731,110900,18281441000,261500,261000,262000,261000,1092
20230731,110800,17995857500,261000,261500,261500,261000,109
20230731,110700,17967383500,261500,261500,261500,261000,639
20230731,110600,17800581500,261000,261500,261500,261000,327
20230731,110500,17715101000,261000,261500,261500,261000,176
20230731,110400,17669110500,261000,261500,261500,261000,235
20230731,110300,17607680500,261500,261000,261500,261000,286
20230731,110200,17532933500,261000,261500,261500,261000,390
20230731,110100,17431042500,261000,261000,261500,261000,201
20230731,110000,17378555000,261000,262000,262000,261000,1880
20230731,105900,16886763500,261500,261500,262000,261500,614
20230731,105800,16726049500,262000,261500,262000,261000,1334
20230731,105700,16377123000,261000,260500,261500,260000,2370
20230731,105600,15759062000,260000,260500,260500,260000,399
20230731,105500,15655156500,260000,260000,260500,259500,1576
20230731,105400,15245446500,259500,259000,260000,259000,1520
20230731,105300,14850924000,259000,259000,259500,259000,298
20230731,105200,14773708000,259000,259000,259500,259000,132
20230731,105100,14739485500,259500,259500,259500,259000,146
20230731,105000,14701639000,259000,259000,259500,259000,134
20230731,104900,14666893500,259000,259000,259500,259000,132
20230731,104800,14632683000,259500,259000,259500,259000,78
20230731,104700,14612467500,259000,259000,259500,259000,84
20230731,104600,14590710500,259000,259500,259500,259000,333
20230731,104500,14504340500,259500,260000,260000,259500,611
20230731,104400,14345782000,259500,259500,260000,259500,54
20230731,104300,14331760500,259500,259500,260000,259500,417
20230731,104200,14223522000,259500,259500,260000,259500,151
20230731,104100,14184290500,259500,259000,259500,259000,129
20230731,104000,14150855000,259000,259500,259500,259000,174
20230731,103900,14105741000,259000,259500,259500,259000,138
20230731,103800,14069956500,259500,259000,259500,259000,179
20230731,103700,14023529500,259000,259500,259500,259000,322
20230731,103600,13939996500,259500,259500,260000,259500,202
20230731,103500,13887571500,259500,259500,259500,259000,155
20230731,103400,13847382500,259000,259500,259500,259000,64
20230731,103300,13830789000,259500,260000,260000,259000,3128
20230731,103200,13018198000,260000,260000,260000,259500,81
20230731,103100,12997161000,259500,259500,260000,259500,78
20230731,103000,12976918000,259500,259500,260000,259500,280
20230731,102900,12904189500,259500,259500,260000,259500,146
20230731,102800,12866302000,259500,259500,260000,259500,113
20230731,102700,12836962500,260000,260000,260000,259500,383
20230731,102600,12737425500,260000,259500,260000,259500,82
20230731,102500,12716136000,259500,259500,260000,259500,206
20230731,102400,12662624500,259500,259500,259500,259500,185
20230731,102300,12614617000,259500,259500,260000,259000,554
20230731,102200,12470874000,259000,259500,259500,259000,152
20230731,102100,12431496500,259500,259000,259500,259000,286
20230731,102000,12357362500,259000,259000,259500,259000,66
20230731,101900,12340266500,259000,259000,259500,259000,273
20230731,101800,12269548500,259000,260000,260000,259000,224
20230731,101700,12211411000,259500,260000,260000,259500,343
20230731,101600,12122312000,259500,259500,260000,259500,161
20230731,101500,12080527500,259500,259000,260000,259000,154
20230731,101400,12040567500,259000,259000,260000,259000,1048
20230731,101300,11768738000,258500,259000,259500,258500,434
20230731,101200,11656346000,259000,259000,259500,259000,366
20230731,101100,11561481500,259000,259000,259500,259000,121
20230731,101000,11530141500,259000,259000,259500,259000,480
20230731,100900,11405815000,259000,259000,259000,259000,78
20230731,100800,11385613000,259000,259000,259500,259000,228
20230731,100700,11326521000,259000,259000,259500,259000,213
20230731,100600,11271291000,259000,259500,259500,259000,208
20230731,100500,11217367000,259000,259000,259500,259000,129
20230731,100400,11183943000,259000,259000,259500,259000,312
20230731,100300,11103072000,259500,259000,259500,259000,280
20230731,100200,11030461000,259000,259500,259500,259000,447
20230731,100100,10914572000,259000,259000,259500,259000,115
20230731,100000,10884784000,259500,259000,259500,259000,213
20230731,095900,10829560500,259000,259000,259500,259000,188
20230731,095800,10780855500,259000,259000,259500,259000,192
20230731,095700,10731095000,259000,259500,259500,259000,197
20230731,095600,10680039000,259000,258000,259500,258000,1541
20230731,095500,10281676000,258000,258000,258500,258000,269
20230731,095400,10212243000,258000,258000,258500,258000,689
20230731,095300,10034466000,258000,258500,258500,258000,554
20230731,095200,9891527500,258000,258500,258500,258000,426
20230731,095100,9781616500,258000,258000,258500,258000,1144
20230731,095000,9486428000,258500,259000,259500,258000,3222
20230731,094900,8652924500,259000,259000,259500,259000,597
20230731,094800,8498299500,259000,259500,259500,259000,251
20230731,094700,8433283000,259000,259500,260000,259000,352
20230731,094600,8341966500,260000,259500,260000,259000,315
20230731,094500,8260283500,259500,259500,260000,259000,589
20230731,094400,8107446000,259500,259500,260000,259500,268
20230731,094300,8037845000,259500,259500,260000,259500,161
20230731,094200,7996063000,259500,259500,260000,259500,168
20230731,094100,7952464000,259500,259500,260000,259500,191
20230731,094000,7902897000,259500,259500,260000,259000,683
20230731,093900,7725662000,260000,260000,260000,259500,291
20230731,093800,7650020500,260000,260000,260500,260000,308
20230731,093700,7569919000,260000,260500,261000,260000,341
20230731,093600,7481100500,260500,261000,261000,260500,399
20230731,093500,7377146500,260500,260500,261000,260500,691
20230731,093400,7197138500,260500,259500,260500,259500,1075
20230731,093300,6917411500,260000,259500,260000,259000,469
20230731,093200,6795723000,260000,259500,260000,259500,213
20230731,093100,6740406500,260000,259000,260000,258500,1287
20230731,093000,6406743500,258500,259500,259500,258500,360
20230731,092900,6313477500,259000,259000,259500,258500,602
20230731,092800,6157574000,259000,258500,259500,258500,542
20230731,092700,6017203000,258500,258500,259000,258500,181
20230731,092600,5970374000,258500,259000,259000,258500,302
20230731,092500,5892210500,258500,259000,259500,258500,703
20230731,092400,5710118000,259000,259500,259500,259000,218
20230731,092300,5653639000,259500,259000,259500,258500,285
20230731,092200,5579806000,259000,259000,259000,258500,1193
20230731,092100,5271132000,259000,259000,259000,258500,122
20230731,092000,5239550000,259000,259000,259500,258500,357
20230731,091900,5147121500,258500,259500,260500,258500,2009
20230731,091800,4626728000,260000,260000,260000,259000,1367
20230731,091700,4271869500,260000,260000,260500,259500,771
20230731,091600,4071411000,260000,259500,260000,259500,929
20230731,091500,3829987500,259500,260000,260500,259500,538
20230731,091400,3690254000,260000,260000,260500,260000,812
20230731,091300,3479084000,260500,259500,261000,259500,839
20230731,091200,3260522500,260000,260000,260000,259500,2116
20230731,091100,2710707500,260000,261000,261500,260000,1317
20230731,091000,2367366000,261500,261500,261500,261000,513
20230731,090900,2233329500,261500,260500,262500,260500,1194
20230731,090800,1920951000,261000,260000,261500,259500,1701
20230731,090700,1477550500,260000,259500,260500,259500,389
20230731,090600,1376474500,260000,260000,260500,259500,576
20230731,090500,1226742000,260000,260000,260500,260000,189
20230731,090400,1177600500,260000,260500,260500,260000,686
20230731,090300,999236500,260000,259500,260500,259500,411
20230731,090200,892500500,259500,259500,260000,259500,633
20230731,090100,728027000,259500,260000,260000,259500,249
20230731,090000,663380000,260000,259500,260500,259500,2555