stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,183100,31831662690,7730,7730,7730,7730,55655
20230731,183000,31831662690,7730,7730,7730,7730,0
20230731,182900,31831662690,7730,7730,7730,7730,0
20230731,182800,31831662690,7730,7730,7730,7730,0
20230731,182700,31831662690,7730,7730,7730,7730,0
20230731,182600,31831662690,7730,7730,7730,7730,0
20230731,182500,31831662690,7730,7730,7730,7730,0
20230731,182400,31831662690,7730,7730,7730,7730,0
20230731,182300,31831662690,7730,7730,7730,7730,0
20230731,182200,31831662690,7730,7730,7730,7730,0
20230731,182100,31831662690,7730,7730,7730,7730,0
20230731,182000,31831662690,7730,7730,7730,7730,0
20230731,181900,31831662690,7730,7730,7730,7730,0
20230731,181800,31831662690,7730,7730,7730,7730,0
20230731,181700,31831662690,7730,7730,7730,7730,0
20230731,181600,31831662690,7730,7730,7730,7730,0
20230731,181500,31831662690,7730,7730,7730,7730,0
20230731,181400,31831662690,7730,7730,7730,7730,0
20230731,181300,31831662690,7730,7730,7730,7730,0
20230731,181200,31831662690,7730,7730,7730,7730,0
20230731,181100,31831662690,7730,7730,7730,7730,0
20230731,181000,31831662690,7730,7730,7730,7730,0
20230731,180900,31831662690,7730,7730,7730,7730,0
20230731,180800,31831662690,7730,7730,7730,7730,0
20230731,180700,31831662690,7730,7730,7730,7730,0
20230731,180600,31831662690,7730,7730,7730,7730,0
20230731,180500,31831662690,7730,7730,7730,7730,0
20230731,180400,31831662690,7730,7730,7730,7730,0
20230731,180300,31831662690,7730,7730,7730,7730,0
20230731,180200,31831662690,7730,7730,7730,7730,0
20230731,180100,31831662690,7730,7730,7730,7730,55655
20230731,180000,31831662690,7730,7730,7730,7730,0
20230731,175900,31831662690,7730,7730,7730,7730,0
20230731,175800,31831662690,7730,7730,7730,7730,0
20230731,175700,31831662690,7730,7730,7730,7730,0
20230731,175600,31831662690,7730,7730,7730,7730,0
20230731,175500,31831662690,7730,7730,7730,7730,0
20230731,175400,31831662690,7730,7730,7730,7730,0
20230731,175300,31831662690,7730,7730,7730,7730,0
20230731,175200,31831662690,7730,7730,7730,7730,0
20230731,175100,31831662690,7730,7730,7730,7730,0
20230731,175000,31831662690,7730,7730,7730,7730,0
20230731,174900,31831662690,7730,7730,7730,7730,0
20230731,174800,31831662690,7730,7730,7730,7730,0
20230731,174700,31831662690,7730,7730,7730,7730,0
20230731,174600,31831662690,7730,7730,7730,7730,0
20230731,174500,31831662690,7730,7730,7730,7730,0
20230731,174400,31831662690,7730,7730,7730,7730,0
20230731,174300,31831662690,7730,7730,7730,7730,0
20230731,174200,31831662690,7730,7730,7730,7730,0
20230731,174100,31831662690,7730,7730,7730,7730,0
20230731,174000,31831662690,7730,7730,7730,7730,0
20230731,173900,31831662690,7730,7730,7730,7730,0
20230731,173800,31831662690,7730,7730,7730,7730,0
20230731,173700,31831662690,7730,7730,7730,7730,0
20230731,173600,31831662690,7730,7730,7730,7730,0
20230731,173500,31831662690,7730,7730,7730,7730,0
20230731,173400,31831662690,7730,7730,7730,7730,0
20230731,173300,31831662690,7730,7730,7730,7730,0
20230731,173200,31831662690,7730,7730,7730,7730,0
20230731,173100,31831662690,7730,7730,7730,7730,55655
20230731,173000,31831662690,7730,7730,7730,7730,0
20230731,172900,31831662690,7730,7730,7730,7730,0
20230731,172800,31831662690,7730,7730,7730,7730,0
20230731,172700,31831662690,7730,7730,7730,7730,0
20230731,172600,31831662690,7730,7730,7730,7730,0
20230731,172500,31831662690,7730,7730,7730,7730,0
20230731,172400,31831662690,7730,7730,7730,7730,0
20230731,172300,31831662690,7730,7730,7730,7730,0
20230731,172200,31831662690,7730,7730,7730,7730,0
20230731,172100,31831662690,7730,7730,7730,7730,0
20230731,172000,31831662690,7730,7730,7730,7730,0
20230731,171900,31831662690,7730,7730,7730,7730,0
20230731,171800,31831662690,7730,7730,7730,7730,0
20230731,171700,31831662690,7730,7730,7730,7730,0
20230731,171600,31831662690,7730,7730,7730,7730,0
20230731,171500,31831662690,7730,7730,7730,7730,0
20230731,171400,31831662690,7730,7730,7730,7730,0
20230731,171300,31831662690,7730,7730,7730,7730,0
20230731,171200,31831662690,7730,7730,7730,7730,0
20230731,171100,31831662690,7730,7730,7730,7730,0
20230731,171000,31831662690,7730,7730,7730,7730,0
20230731,170900,31831662690,7730,7730,7730,7730,0
20230731,170800,31831662690,7730,7730,7730,7730,0
20230731,170700,31831662690,7730,7730,7730,7730,0
20230731,170600,31831662690,7730,7730,7730,7730,0
20230731,170500,31831662690,7730,7730,7730,7730,0
20230731,170400,31831662690,7730,7730,7730,7730,0
20230731,170300,31831662690,7730,7730,7730,7730,0
20230731,170200,31831662690,7730,7730,7730,7730,0
20230731,170100,31831662690,7730,7730,7730,7730,55655
20230731,170000,31831662690,7730,7730,7730,7730,0
20230731,165900,31831662690,7730,7730,7730,7730,0
20230731,165800,31831662690,7730,7730,7730,7730,0
20230731,165700,31831662690,7730,7730,7730,7730,0
20230731,165600,31831662690,7730,7730,7730,7730,0
20230731,165500,31831662690,7730,7730,7730,7730,0
20230731,165400,31831662690,7730,7730,7730,7730,0
20230731,165300,31831662690,7730,7730,7730,7730,0
20230731,165200,31831662690,7730,7730,7730,7730,0
20230731,165100,31831662690,7730,7730,7730,7730,0
20230731,165000,31831662690,7730,7730,7730,7730,0
20230731,164900,31831662690,7730,7730,7730,7730,0
20230731,164800,31831662690,7730,7730,7730,7730,0
20230731,164700,31831662690,7730,7730,7730,7730,0
20230731,164600,31831662690,7730,7730,7730,7730,0
20230731,164500,31831662690,7730,7730,7730,7730,0
20230731,164400,31831662690,7730,7730,7730,7730,0
20230731,164300,31831662690,7730,7730,7730,7730,0
20230731,164200,31831662690,7730,7730,7730,7730,0
20230731,164100,31831662690,7730,7730,7730,7730,0
20230731,164000,31831662690,7730,7730,7730,7730,0
20230731,163900,31831662690,7730,7730,7730,7730,0
20230731,163800,31831662690,7730,7730,7730,7730,0
20230731,163700,31831662690,7730,7730,7730,7730,0
20230731,163600,31831662690,7730,7730,7730,7730,0
20230731,163500,31831662690,7730,7730,7730,7730,0
20230731,163400,31831662690,7730,7730,7730,7730,0
20230731,163300,31831662690,7730,7730,7730,7730,0
20230731,163200,31831662690,7730,7730,7730,7730,0
20230731,163100,31831662690,7730,7730,7730,7730,55655
20230731,163000,31831662690,7730,7730,7730,7730,0
20230731,162900,31831662690,7730,7730,7730,7730,0
20230731,162800,31831662690,7730,7730,7730,7730,0
20230731,162700,31831662690,7730,7730,7730,7730,0
20230731,162600,31831662690,7730,7730,7730,7730,0
20230731,162500,31831662690,7730,7730,7730,7730,0
20230731,162400,31831662690,7730,7730,7730,7730,0
20230731,162300,31831662690,7730,7730,7730,7730,0
20230731,162200,31831662690,7730,7730,7730,7730,0
20230731,162100,31831662690,7730,7730,7730,7730,0
20230731,162000,31831662690,7730,7730,7730,7730,0
20230731,161900,31831662690,7730,7730,7730,7730,0
20230731,161800,31831662690,7730,7730,7730,7730,0
20230731,161700,31831662690,7730,7730,7730,7730,0
20230731,161600,31831662690,7730,7730,7730,7730,0
20230731,161500,31831662690,7730,7730,7730,7730,0
20230731,161400,31831662690,7730,7730,7730,7730,0
20230731,161300,31831662690,7730,7730,7730,7730,0
20230731,161200,31831662690,7730,7730,7730,7730,0
20230731,161100,31831662690,7730,7730,7730,7730,0
20230731,161000,31831662690,7730,7730,7730,7730,0
20230731,160900,31831662690,7730,7730,7730,7730,0
20230731,160800,31831662690,7730,7730,7730,7730,0
20230731,160700,31831662690,7730,7730,7730,7730,0
20230731,160600,31831662690,7730,7730,7730,7730,0
20230731,160500,31831662690,7730,7730,7730,7730,0
20230731,160400,31831662690,7730,7730,7730,7730,0
20230731,160300,31831662690,7730,7730,7730,7730,0
20230731,160200,31831662690,7730,7730,7730,7730,0
20230731,160100,31831662690,7730,7730,7730,7730,55655
20230731,160000,31831662690,7730,7730,7730,7730,0
20230731,155900,31831662690,7730,7730,7730,7730,0
20230731,155800,31831662690,7730,7730,7730,7730,0
20230731,155700,31831662690,7730,7730,7730,7730,0
20230731,155600,31831662690,7730,7730,7730,7730,0
20230731,155500,31831662690,7730,7730,7730,7730,0
20230731,155400,31831662690,7730,7730,7730,7730,0
20230731,155300,31831662690,7730,7730,7730,7730,0
20230731,155200,31831662690,7730,7730,7730,7730,0
20230731,155100,31831662690,7730,7730,7730,7730,0
20230731,155000,31831662690,7730,7730,7730,7730,0
20230731,154900,31831662690,7730,7730,7730,7730,0
20230731,154800,31831662690,7730,7730,7730,7730,0
20230731,154700,31831662690,7730,7730,7730,7730,0
20230731,154600,31831662690,7730,7730,7730,7730,0
20230731,154500,31831662690,7730,7730,7730,7730,0
20230731,154400,31831662690,7730,7730,7730,7730,0
20230731,154300,31831662690,7730,7730,7730,7730,0
20230731,154200,31831662690,7730,7730,7730,7730,0
20230731,154100,31831662690,7730,7730,7730,7730,0
20230731,154000,31831662690,7730,7730,7730,7730,0
20230731,153900,31831662690,7730,7730,7730,7730,0
20230731,153800,31831662690,7730,7730,7730,7730,0
20230731,153700,31831662690,7730,7730,7730,7730,0
20230731,153600,31831662690,7730,7730,7730,7730,0
20230731,153500,31831662690,7730,7730,7730,7730,0
20230731,153400,31831662690,7730,7730,7730,7730,0
20230731,153300,31831662690,7730,7730,7730,7730,0
20230731,153200,31831662690,7730,7730,7730,7730,0
20230731,153100,31831662690,7730,7730,7730,7730,55655
20230731,153000,31831662690,7730,7730,7730,7730,55655
20230731,152900,31401449540,7700,7700,7700,7700,0
20230731,152800,31401449540,7700,7700,7700,7700,0
20230731,152700,31401449540,7700,7700,7700,7700,0
20230731,152600,31401449540,7700,7700,7700,7700,0
20230731,152500,31401449540,7700,7700,7700,7700,0
20230731,152400,31401449540,7700,7700,7700,7700,0
20230731,152300,31401449540,7700,7700,7700,7700,0
20230731,152200,31401449540,7700,7700,7700,7700,0
20230731,152100,31401449540,7700,7700,7700,7700,0
20230731,152000,31401449540,7700,7700,7700,7700,0
20230731,151900,31401449540,7700,7690,7700,7670,11304
20230731,151800,31314526420,7690,7670,7690,7660,7052
20230731,151700,31260413290,7670,7670,7690,7670,3222
20230731,151600,31235693260,7680,7680,7690,7670,6573
20230731,151500,31185206220,7680,7690,7700,7680,1567
20230731,151400,31173163610,7680,7700,7710,7670,11322
20230731,151300,31086123180,7700,7690,7710,7690,5674
20230731,151200,31042430520,7690,7680,7700,7680,4019
20230731,151100,31011521860,7680,7680,7700,7680,7717
20230731,151000,30952177300,7680,7730,7730,7650,14170
20230731,150900,30843103540,7720,7710,7730,7710,9375
20230731,150800,30770713450,7710,7700,7720,7690,10311
20230731,150700,30691242620,7700,7650,7700,7650,13494
20230731,150600,30587644600,7650,7650,7660,7640,2426
20230731,150500,30569097130,7640,7650,7660,7640,11042
20230731,150400,30484623450,7650,7670,7670,7650,4065
20230731,150300,30453471800,7660,7650,7670,7650,1597
20230731,150200,30441232750,7650,7650,7670,7640,3366
20230731,150100,30415503330,7650,7630,7670,7620,6607
20230731,150000,30364954650,7620,7630,7630,7620,2597
20230731,145900,30345149520,7620,7610,7630,7600,4055
20230731,145800,30314286930,7610,7620,7630,7610,4551
20230731,145700,30279610430,7610,7610,7620,7590,14698
20230731,145600,30167864540,7600,7630,7630,7600,18488
20230731,145500,30027110520,7630,7640,7660,7630,7710
20230731,145400,29968192830,7640,7660,7660,7640,11960
20230731,145300,29876723680,7660,7680,7690,7650,16865
20230731,145200,29747393900,7690,7670,7690,7670,6238
20230731,145100,29699508900,7680,7670,7690,7670,9313
20230731,145000,29627951560,7690,7700,7710,7680,9125
20230731,144900,29557807980,7700,7650,7700,7650,8359
20230731,144800,29493616880,7660,7650,7670,7650,6173
20230731,144700,29446346550,7660,7650,7670,7650,1733
20230731,144600,29433083070,7670,7640,7670,7640,2547
20230731,144500,29413589850,7650,7640,7670,7640,4677
20230731,144400,29377754710,7650,7630,7650,7630,1259
20230731,144300,29368127440,7650,7630,7650,7620,4910
20230731,144200,29330654430,7640,7630,7640,7630,1308
20230731,144100,29320673550,7640,7620,7640,7620,1220
20230731,144000,29311359970,7630,7630,7630,7620,2489
20230731,143900,29292378470,7620,7620,7630,7610,2353
20230731,143800,29274451760,7630,7630,7640,7630,707
20230731,143700,29269057330,7630,7630,7630,7620,736
20230731,143600,29263447480,7630,7600,7630,7600,1653
20230731,143500,29250854900,7610,7610,7620,7610,2335
20230731,143400,29233085510,7610,7630,7630,7610,1991
20230731,143300,29217922650,7620,7620,7630,7620,3685
20230731,143200,29189842930,7620,7630,7640,7620,3159
20230731,143100,29165739030,7630,7630,7630,7620,1956
20230731,143000,29150827060,7630,7640,7670,7620,13144
20230731,142900,29050343630,7660,7660,7700,7650,36058
20230731,142800,28773644380,7660,7660,7670,7660,2689
20230731,142700,28753032290,7660,7630,7660,7630,2077
20230731,142600,28737142730,7630,7630,7640,7620,3342
20230731,142500,28711653870,7630,7630,7630,7620,1700
20230731,142400,28698692380,7630,7650,7660,7630,960
20230731,142300,28691361840,7660,7610,7660,7610,828
20230731,142200,28685043210,7610,7610,7650,7610,460
20230731,142100,28681539880,7620,7650,7650,7620,7222
20230731,142000,28626445940,7650,7660,7670,7640,3829
20230731,141900,28597125720,7670,7670,7680,7640,5785
20230731,141800,28552816830,7670,7650,7670,7640,6190
20230731,141700,28505440080,7650,7640,7650,7640,4888
20230731,141600,28468063590,7630,7620,7660,7620,2050
20230731,141500,28452408900,7610,7600,7610,7590,5652
20230731,141400,28409457990,7600,7610,7610,7600,1334
20230731,141300,28399310090,7610,7630,7630,7610,3170
20230731,141200,28375164700,7630,7630,7630,7610,3063
20230731,141100,28351816530,7630,7590,7630,7580,4407
20230731,141000,28318324800,7590,7610,7630,7590,7997
20230731,140900,28257490410,7600,7600,7620,7580,7183
20230731,140800,28202937720,7600,7570,7600,7560,10795
20230731,140700,28121086390,7570,7580,7580,7540,14823
20230731,140600,28009027260,7580,7630,7630,7550,57011
20230731,140500,27576576450,7630,7630,7640,7620,6377
20230731,140400,27527922820,7630,7640,7650,7620,9865
20230731,140300,27452649430,7650,7670,7670,7630,14869
20230731,140200,27339018820,7670,7690,7700,7660,9179
20230731,140100,27268628820,7690,7680,7700,7670,8337
20230731,140000,27204547160,7670,7680,7680,7670,2033
20230731,135900,27188950810,7680,7680,7680,7670,3338
20230731,135800,27163335470,7680,7670,7680,7670,1486
20230731,135700,27151937000,7670,7660,7670,7660,1084
20230731,135600,27143632080,7660,7670,7680,7660,4885
20230731,135500,27106191370,7670,7670,7680,7660,13062
20230731,135400,27006062630,7670,7690,7690,7660,16576
20230731,135300,26878852220,7690,7710,7720,7690,17357
20230731,135200,26745196660,7720,7720,7730,7710,7701
20230731,135100,26685787220,7720,7710,7740,7710,4250
20230731,135000,26652947290,7710,7730,7730,7710,11027
20230731,134900,26567783410,7730,7750,7750,7730,2288
20230731,134800,26550092240,7750,7730,7750,7720,5335
20230731,134700,26508844420,7730,7760,7760,7730,9085
20230731,134600,26438563300,7750,7760,7760,7740,5215
20230731,134500,26398149680,7750,7750,7760,7750,1776
20230731,134400,26384380590,7750,7760,7770,7750,3818
20230731,134300,26354764260,7760,7760,7770,7760,3104
20230731,134200,26330676190,7770,7770,7770,7760,22597
20230731,134100,26155249840,7770,7780,7780,7770,1547
20230731,134000,26143228980,7780,7800,7800,7770,626
20230731,133900,26138361530,7800,7780,7800,7780,2520
20230731,133800,26118750290,7780,7790,7790,7780,3832
20230731,133700,26088923420,7790,7790,7800,7790,3179
20230731,133600,26064158890,7800,7800,7800,7800,1379
20230731,133500,26053402690,7800,7810,7810,7800,916
20230731,133400,26046248780,7810,7790,7810,7790,12724
20230731,133300,25946892780,7790,7810,7810,7790,12168
20230731,133200,25852097180,7810,7820,7830,7810,19419
20230731,133100,25700233830,7820,7810,7820,7810,3107
20230731,133000,25675951720,7820,7820,7830,7810,4360
20230731,132900,25641862640,7820,7810,7820,7800,4791
20230731,132800,25604456130,7800,7790,7810,7790,5633
20230731,132700,25560532260,7790,7780,7790,7780,1738
20230731,132600,25547002700,7770,7760,7770,7760,881
20230731,132500,25540163890,7760,7770,7770,7760,711
20230731,132400,25534646500,7770,7780,7790,7750,5014
20230731,132300,25495765410,7780,7790,7790,7760,13323
20230731,132200,25392169090,7790,7790,7800,7780,2892
20230731,132100,25369663100,7790,7780,7790,7780,2073
20230731,132000,25353520380,7780,7800,7800,7780,5702
20230731,131900,25309129110,7790,7810,7810,7790,4201
20230731,131800,25276372310,7810,7800,7820,7800,2658
20230731,131700,25255618910,7800,7830,7830,7800,8882
20230731,131600,25186206950,7830,7830,7850,7820,2764
20230731,131500,25164552310,7830,7830,7840,7820,1183
20230731,131400,25155295690,7810,7830,7830,7810,2986
20230731,131300,25131943090,7840,7840,7850,7830,4259
20230731,131200,25098561390,7840,7860,7860,7840,5506
20230731,131100,25055328790,7860,7850,7870,7850,1557
20230731,131000,25043095130,7870,7860,7870,7850,6084
20230731,130900,24995243040,7870,7880,7880,7860,5464
20230731,130800,24952240340,7880,7880,7900,7880,6067
20230731,130700,24904386480,7880,7880,7890,7870,21552
20230731,130600,24734680790,7870,7890,7890,7870,4166
20230731,130500,24701854590,7900,7880,7900,7880,16104
20230731,130400,24574805110,7880,7890,7890,7860,6627
20230731,130300,24522614660,7890,7860,7900,7850,31982
20230731,130200,24270553030,7850,7860,7870,7850,1739
20230731,130100,24256884380,7880,7860,7890,7850,6821
20230731,130000,24203165530,7860,7830,7860,7820,5716
20230731,125900,24158319370,7820,7840,7840,7810,4298
20230731,125800,24124690570,7840,7820,7850,7820,25356
20230731,125700,23926129430,7820,7830,7840,7820,5374
20230731,125600,23884067160,7830,7840,7850,7820,16027
20230731,125500,23758420200,7850,7830,7850,7820,33064
20230731,125400,23499300310,7830,7800,7830,7800,1906
20230731,125300,23484400270,7790,7810,7830,7790,6126
20230731,125200,23436494370,7790,7810,7820,7790,5398
20230731,125100,23394369050,7810,7790,7810,7790,2802
20230731,125000,23372505060,7790,7760,7790,7760,1726
20230731,124900,23359078340,7760,7770,7770,7760,1232
20230731,124800,23349508370,7770,7780,7790,7770,2676
20230731,124700,23328691650,7780,7790,7790,7770,1896
20230731,124600,23313937390,7790,7790,7800,7790,1658
20230731,124500,23301013360,7790,7780,7790,7780,1439
20230731,124400,23289809610,7780,7750,7780,7750,1536
20230731,124300,23277889560,7750,7760,7770,7750,2232
20230731,124200,23260563700,7760,7760,7760,7740,2929
20230731,124100,23237849380,7760,7760,7760,7740,1887
20230731,124000,23223239500,7760,7750,7760,7740,796
20230731,123900,23217068540,7750,7750,7750,7740,2927
20230731,123800,23194389020,7750,7740,7760,7730,5267
20230731,123700,23153614260,7740,7730,7740,7720,8947
20230731,123600,23084479950,7740,7740,7750,7730,2726
20230731,123500,23063377770,7750,7750,7750,7730,6333
20230731,123400,23014353530,7750,7750,7770,7740,6294
20230731,123300,22965574820,7750,7790,7800,7740,10332
20230731,123200,22885439410,7790,7810,7810,7790,2662
20230731,123100,22864692430,7800,7820,7830,7800,2334
20230731,123000,22846451580,7820,7810,7830,7800,5816
20230731,122900,22801005420,7810,7810,7810,7790,2125
20230731,122800,22784432160,7810,7800,7820,7780,14685
20230731,122700,22669974260,7800,7820,7820,7800,12509
20230731,122600,22572285840,7820,7830,7840,7810,56760
20230731,122500,22128872370,7830,7840,7840,7830,807
20230731,122400,22122549720,7830,7830,7840,7830,2539
20230731,122300,22102648180,7830,7840,7840,7830,960
20230731,122200,22095128760,7830,7840,7840,7830,2179
20230731,122100,22078062260,7840,7830,7850,7820,3394
20230731,122000,22051466370,7820,7840,7840,7820,1128
20230731,121900,22042627850,7840,7830,7840,7820,1092
20230731,121800,22034077140,7830,7830,7840,7820,2177
20230731,121700,22017034160,7820,7820,7830,7820,1781
20230731,121600,22003103700,7820,7820,7830,7820,6591
20230731,121500,21951561990,7820,7830,7830,7820,5683
20230731,121400,21907104480,7830,7850,7850,7820,10931
20230731,121300,21821487610,7850,7850,7860,7850,2211
20230731,121200,21804124020,7840,7860,7860,7840,4047
20230731,121100,21772343590,7870,7890,7900,7850,7375
20230731,121000,21714252880,7890,7870,7890,7860,7898
20230731,120900,21651986090,7870,7860,7870,7850,1394
20230731,120800,21641026860,7860,7840,7880,7830,9798
20230731,120700,21564027440,7830,7840,7840,7830,2254
20230731,120600,21546357420,7840,7820,7850,7820,887
20230731,120500,21539408810,7820,7850,7850,7820,5670
20230731,120400,21495010270,7850,7860,7860,7840,2340
20230731,120300,21476629430,7850,7860,7860,7850,2943
20230731,120200,21453505580,7850,7820,7860,7820,1284
20230731,120100,21443427340,7820,7820,7850,7820,3027
20230731,120000,21419732550,7820,7840,7840,7820,3496
20230731,115900,21392352780,7840,7850,7850,7840,1032
20230731,115800,21384254620,7850,7830,7870,7830,17776
20230731,115700,21244800450,7820,7820,7830,7810,3401
20230731,115600,21218206140,7820,7840,7840,7820,5031
20230731,115500,21178798320,7830,7820,7840,7820,2018
20230731,115400,21163004990,7820,7820,7830,7810,4059
20230731,115300,21131297420,7810,7800,7820,7800,9583
20230731,115200,21056493650,7810,7810,7820,7800,5232
20230731,115100,21015675540,7810,7820,7840,7800,6151
20230731,115000,20967601800,7820,7830,7830,7810,7066
20230731,114900,20912315740,7830,7850,7850,7820,3074
20230731,114800,20888244740,7850,7850,7850,7810,7749
20230731,114700,20827628980,7860,7870,7870,7850,1221
20230731,114600,20818033480,7860,7820,7860,7820,4874
20230731,114500,20779854550,7820,7860,7870,7810,28962
20230731,114400,20553096370,7860,7860,7880,7850,4713
20230731,114300,20516053610,7860,7870,7880,7860,6741
20230731,114200,20462991170,7870,7890,7890,7860,4497
20230731,114100,20427593020,7890,7900,7900,7890,3993
20230731,114000,20396049420,7910,7860,7910,7860,10610
20230731,113900,20312289370,7870,7890,7890,7860,6828
20230731,113800,20258518930,7890,7910,7910,7890,18911
20230731,113700,20109122180,7910,7890,7910,7890,6196
20230731,113600,20060171140,7890,7880,7890,7870,5427
20230731,113500,20017363280,7880,7860,7880,7840,7436
20230731,113400,19958907380,7850,7890,7890,7850,4907
20230731,113300,19920313400,7880,7880,7890,7860,4824
20230731,113200,19882309440,7880,7880,7890,7830,25447
20230731,113100,19682349490,7890,7890,7900,7870,14568
20230731,113000,19567433140,7900,7890,7910,7870,13592
20230731,112900,19460192270,7890,7940,7940,7880,24605
20230731,112800,19265587350,7930,7870,7940,7860,68349
20230731,112700,18725180790,7870,7860,7870,7850,8457
20230731,112600,18658709230,7860,7870,7880,7850,22435
20230731,112500,18482161690,7880,7810,7880,7810,25367
20230731,112400,18283142800,7800,7800,7810,7800,3626
20230731,112300,18254853230,7800,7810,7820,7800,11389
20230731,112200,18165930120,7810,7800,7810,7790,12766
20230731,112100,18066292090,7800,7780,7810,7780,23968
20230731,112000,17879655290,7780,7750,7780,7740,18476
20230731,111900,17736209630,7750,7770,7770,7740,6281
20230731,111800,17687518750,7770,7770,7770,7760,4314
20230731,111700,17654036710,7770,7760,7770,7750,3678
20230731,111600,17625490780,7760,7760,7760,7740,4704
20230731,111500,17589032660,7760,7770,7780,7750,2512
20230731,111400,17569513030,7780,7750,7780,7740,4720
20230731,111300,17532938620,7750,7760,7790,7740,3856
20230731,111200,17503043320,7760,7740,7780,7700,16885
20230731,111100,17372448100,7740,7750,7770,7740,4294
20230731,111000,17339176190,7750,7750,7800,7750,10149
20230731,110900,17260302540,7760,7770,7770,7740,7514
20230731,110800,17202054500,7770,7740,7800,7740,21676
20230731,110700,17033421250,7760,7740,7760,7710,38166
20230731,110600,16738234810,7730,7770,7780,7730,36486
20230731,110500,16455398140,7770,7810,7810,7770,13021
20230731,110400,16354030330,7800,7790,7800,7780,9611
20230731,110300,16279109310,7790,7790,7800,7780,12357
20230731,110200,16182860960,7800,7770,7800,7770,16376
20230731,110100,16055436370,7760,7810,7810,7750,31550
20230731,110000,15810127000,7800,7810,7840,7780,32607
20230731,105900,15555467090,7830,7840,7870,7810,22359
20230731,105800,15380052920,7840,7900,7900,7830,42777
20230731,105700,15043836680,7900,7850,7910,7840,54200
20230731,105600,14616810880,7850,7840,7850,7830,15933
20230731,105500,14491914910,7840,7830,7840,7820,17446
20230731,105400,14355255020,7840,7810,7840,7810,23148
20230731,105300,14174046910,7810,7820,7830,7800,27389
20230731,105200,13959992580,7820,7810,7820,7790,16127
20230731,105100,13834129160,7810,7780,7810,7760,34494
20230731,105000,13565364370,7790,7760,7810,7760,46856
20230731,104900,13200243510,7770,7770,7780,7740,19724
20230731,104800,13047157730,7780,7750,7780,7740,27640
20230731,104700,12832522160,7760,7740,7770,7740,25390
20230731,104600,12635622870,7740,7720,7750,7710,34914
20230731,104500,12365812170,7730,7730,7740,7710,18011
20230731,104400,12226664750,7730,7750,7770,7700,65408
20230731,104300,11720879300,7750,7630,7750,7630,104829
20230731,104200,10916791740,7620,7630,7630,7620,3681
20230731,104100,10888724930,7630,7600,7630,7600,5149
20230731,104000,10849480380,7610,7620,7630,7600,7752
20230731,103900,10790453450,7620,7630,7640,7620,2461
20230731,103800,10771677070,7630,7630,7640,7620,3113
20230731,103700,10747921610,7630,7630,7640,7620,9105
20230731,103600,10678420130,7630,7630,7640,7620,8298
20230731,103500,10615125360,7620,7620,7630,7610,4811
20230731,103400,10578458700,7620,7630,7630,7620,7067
20230731,103300,10524585170,7630,7610,7640,7600,26424
20230731,103200,10323144450,7610,7600,7610,7590,5093
20230731,103100,10284418710,7590,7610,7620,7590,9611
20230731,103000,10211369690,7620,7610,7620,7600,3904
20230731,102900,10181643130,7610,7590,7620,7580,12101
20230731,102800,10089673690,7580,7600,7600,7580,2326
20230731,102700,10072023260,7600,7580,7610,7560,18075
20230731,102600,9934956200,7580,7600,7610,7570,21731
20230731,102500,9769979240,7590,7580,7600,7580,6068
20230731,102400,9723917690,7580,7580,7590,7570,4003
20230731,102300,9693584550,7580,7590,7610,7580,8127
20230731,102200,9631808980,7590,7570,7600,7560,10417
20230731,102100,9552916380,7580,7590,7620,7570,28870
20230731,102000,9333630990,7590,7590,7610,7570,19943
20230731,101900,9182286260,7590,7610,7610,7570,26552
20230731,101800,8980824780,7610,7580,7620,7550,24861
20230731,101700,8792260970,7580,7600,7620,7570,38804
20230731,101600,8497787710,7600,7480,7660,7480,116063
20230731,101500,7619222390,7470,7470,7490,7470,4445
20230731,101400,7585985310,7470,7430,7470,7430,5645
20230731,101300,7543881790,7440,7440,7450,7440,1333
20230731,101200,7533963750,7440,7460,7470,7440,2681
20230731,101100,7513990530,7460,7460,7470,7460,1887
20230731,101000,7499910440,7460,7470,7490,7460,8672
20230731,100900,7435044620,7470,7440,7470,7440,4486
20230731,100800,7401604410,7440,7410,7460,7400,3514
20230731,100700,7375502070,7400,7400,7410,7390,5702
20230731,100600,7333307370,7410,7420,7420,7410,3213
20230731,100500,7309477010,7420,7450,7450,7420,3094
20230731,100400,7286466360,7450,7430,7460,7420,4981
20230731,100300,7249414890,7430,7450,7450,7430,4846
20230731,100200,7213338760,7460,7450,7470,7440,5266
20230731,100100,7174040020,7440,7470,7480,7440,9961
20230731,100000,7099721830,7480,7520,7530,7480,22543
20230731,095900,6930459030,7520,7460,7530,7450,34352
20230731,095800,6673201480,7450,7420,7460,7410,10367
20230731,095700,6596149730,7420,7430,7430,7410,4442
20230731,095600,6563190900,7420,7380,7430,7380,11123
20230731,095500,6480894940,7390,7380,7390,7370,3699
20230731,095400,6453586000,7380,7380,7390,7380,2664
20230731,095300,6433925590,7380,7360,7380,7350,9042
20230731,095200,6367350890,7340,7350,7360,7340,1136
20230731,095100,6358999810,7350,7350,7360,7330,3913
20230731,095000,6330216260,7330,7340,7340,7330,7292
20230731,094900,6276709950,7340,7340,7350,7320,1414
20230731,094800,6266344170,7340,7340,7340,7320,1314
20230731,094700,6256703880,7340,7320,7340,7300,7398
20230731,094600,6202584580,7310,7310,7320,7310,7498
20230731,094500,6147760210,7320,7330,7340,7320,4853
20230731,094400,6112201340,7330,7350,7350,7330,3641
20230731,094300,6085484250,7340,7330,7350,7330,7530
20230731,094200,6030194700,7320,7320,7340,7310,6586
20230731,094100,5981921330,7330,7310,7360,7310,9893
20230731,094000,5909387320,7310,7310,7310,7240,18963
20230731,093900,5771392660,7310,7320,7320,7310,3894
20230731,093800,5742925010,7320,7310,7320,7300,10095
20230731,093700,5669180580,7320,7300,7320,7300,5837
20230731,093600,5626529950,7300,7290,7320,7280,8623
20230731,093500,5563491570,7290,7260,7290,7260,10449
20230731,093400,5487538390,7260,7250,7260,7250,6402
20230731,093300,5441066040,7250,7260,7270,7250,6216
20230731,093200,5395960940,7260,7220,7260,7220,6420
20230731,093100,5349477330,7230,7220,7230,7210,6564
20230731,093000,5302070560,7220,7230,7240,7200,20618
20230731,092900,5153311130,7220,7230,7250,7210,10636
20230731,092800,5076505760,7220,7260,7290,7220,15256
20230731,092700,4965982230,7250,7280,7290,7210,37528
20230731,092600,4694010970,7280,7310,7320,7280,23631
20230731,092500,4521458200,7310,7320,7330,7310,6761
20230731,092400,4471981810,7310,7310,7320,7310,6519
20230731,092300,4424292370,7320,7340,7340,7310,16989
20230731,092200,4299892630,7340,7340,7360,7330,4825
20230731,092100,4264470260,7330,7340,7380,7330,11234
20230731,092000,4181894220,7300,7440,7440,7300,67456
20230731,091900,3686393260,7410,7410,7460,7410,10957
20230731,091800,3604979100,7410,7420,7460,7400,14568
20230731,091700,3496993670,7430,7470,7480,7410,18190
20230731,091600,3361662330,7430,7420,7480,7410,28346
20230731,091500,3150926830,7420,7430,7440,7410,12209
20230731,091400,3060299650,7430,7450,7460,7420,17658
20230731,091300,2928949960,7440,7480,7480,7440,11166
20230731,091200,2845590930,7490,7410,7490,7400,16648
20230731,091100,2721487390,7410,7540,7540,7410,47617
20230731,091000,2365611410,7530,7550,7560,7510,26063
20230731,090900,2169177140,7560,7490,7580,7480,47027
20230731,090800,1814689290,7500,7470,7510,7450,25646
20230731,090700,1622702300,7470,7470,7500,7470,3747
20230731,090600,1594635760,7480,7490,7490,7460,3171
20230731,090500,1570932180,7470,7480,7520,7470,23550
20230731,090400,1394283580,7490,7490,7510,7470,13462
20230731,090300,1293336480,7500,7500,7500,7470,6811
20230731,090200,1242348050,7490,7470,7510,7460,9725
20230731,090100,1169519220,7500,7490,7500,7460,16664
20230731,090000,1044843940,7460,7500,7560,7430,139222