stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,184300,903483459200,69800,69800,69800,69800,1899652
20230731,184200,903483459200,69800,69800,69800,69800,0
20230731,184100,903483459200,69800,69800,69800,69800,0
20230731,184000,903483459200,69800,69800,69800,69800,0
20230731,183900,903483459200,69800,69800,69800,69800,0
20230731,183800,903483459200,69800,69800,69800,69800,0
20230731,183700,903483459200,69800,69800,69800,69800,0
20230731,183600,903483459200,69800,69800,69800,69800,0
20230731,183500,903483459200,69800,69800,69800,69800,0
20230731,183400,903483459200,69800,69800,69800,69800,0
20230731,183300,903483459200,69800,69800,69800,69800,0
20230731,183200,903483459200,69800,69800,69800,69800,0
20230731,183100,903483459200,69800,69800,69800,69800,0
20230731,183000,903483459200,69800,69800,69800,69800,0
20230731,182900,903483459200,69800,69800,69800,69800,0
20230731,182800,903483459200,69800,69800,69800,69800,0
20230731,182700,903483459200,69800,69800,69800,69800,0
20230731,182600,903483459200,69800,69800,69800,69800,0
20230731,182500,903483459200,69800,69800,69800,69800,0
20230731,182400,903483459200,69800,69800,69800,69800,0
20230731,182300,903483459200,69800,69800,69800,69800,0
20230731,182200,903483459200,69800,69800,69800,69800,0
20230731,182100,903483459200,69800,69800,69800,69800,0
20230731,182000,903483459200,69800,69800,69800,69800,0
20230731,181900,903483459200,69800,69800,69800,69800,0
20230731,181800,903483459200,69800,69800,69800,69800,0
20230731,181700,903483459200,69800,69800,69800,69800,0
20230731,181600,903483459200,69800,69800,69800,69800,0
20230731,181500,903483459200,69800,69800,69800,69800,0
20230731,181400,903483459200,69800,69800,69800,69800,0
20230731,181300,903483459200,69800,69800,69800,69800,1899652
20230731,181200,903483459200,69800,69800,69800,69800,0
20230731,181100,903483459200,69800,69800,69800,69800,0
20230731,181000,903483459200,69800,69800,69800,69800,0
20230731,180900,903483459200,69800,69800,69800,69800,0
20230731,180800,903483459200,69800,69800,69800,69800,0
20230731,180700,903483459200,69800,69800,69800,69800,0
20230731,180600,903483459200,69800,69800,69800,69800,0
20230731,180500,903483459200,69800,69800,69800,69800,0
20230731,180400,903483459200,69800,69800,69800,69800,0
20230731,180300,903483459200,69800,69800,69800,69800,0
20230731,180200,903483459200,69800,69800,69800,69800,0
20230731,180100,903483459200,69800,69800,69800,69800,0
20230731,180000,903483459200,69800,69800,69800,69800,0
20230731,175900,903483459200,69800,69800,69800,69800,0
20230731,175800,903483459200,69800,69800,69800,69800,0
20230731,175700,903483459200,69800,69800,69800,69800,0
20230731,175600,903483459200,69800,69800,69800,69800,0
20230731,175500,903483459200,69800,69800,69800,69800,0
20230731,175400,903483459200,69800,69800,69800,69800,0
20230731,175300,903483459200,69800,69800,69800,69800,0
20230731,175200,903483459200,69800,69800,69800,69800,0
20230731,175100,903483459200,69800,69800,69800,69800,0
20230731,175000,903483459200,69800,69800,69800,69800,0
20230731,174900,903483459200,69800,69800,69800,69800,0
20230731,174800,903483459200,69800,69800,69800,69800,0
20230731,174700,903483459200,69800,69800,69800,69800,0
20230731,174600,903483459200,69800,69800,69800,69800,0
20230731,174500,903483459200,69800,69800,69800,69800,0
20230731,174400,903483459200,69800,69800,69800,69800,0
20230731,174300,903483459200,69800,69800,69800,69800,1899652
20230731,174200,903483459200,69800,69800,69800,69800,0
20230731,174100,903483459200,69800,69800,69800,69800,0
20230731,174000,903483459200,69800,69800,69800,69800,0
20230731,173900,903483459200,69800,69800,69800,69800,0
20230731,173800,903483459200,69800,69800,69800,69800,0
20230731,173700,903483459200,69800,69800,69800,69800,0
20230731,173600,903483459200,69800,69800,69800,69800,0
20230731,173500,903483459200,69800,69800,69800,69800,0
20230731,173400,903483459200,69800,69800,69800,69800,0
20230731,173300,903483459200,69800,69800,69800,69800,0
20230731,173200,903483459200,69800,69800,69800,69800,0
20230731,173100,903483459200,69800,69800,69800,69800,0
20230731,173000,903483459200,69800,69800,69800,69800,0
20230731,172900,903483459200,69800,69800,69800,69800,0
20230731,172800,903483459200,69800,69800,69800,69800,0
20230731,172700,903483459200,69800,69800,69800,69800,0
20230731,172600,903483459200,69800,69800,69800,69800,0
20230731,172500,903483459200,69800,69800,69800,69800,0
20230731,172400,903483459200,69800,69800,69800,69800,0
20230731,172300,903483459200,69800,69800,69800,69800,0
20230731,172200,903483459200,69800,69800,69800,69800,0
20230731,172100,903483459200,69800,69800,69800,69800,0
20230731,172000,903483459200,69800,69800,69800,69800,0
20230731,171900,903483459200,69800,69800,69800,69800,0
20230731,171800,903483459200,69800,69800,69800,69800,0
20230731,171700,903483459200,69800,69800,69800,69800,0
20230731,171600,903483459200,69800,69800,69800,69800,0
20230731,171500,903483459200,69800,69800,69800,69800,0
20230731,171400,903483459200,69800,69800,69800,69800,0
20230731,171300,903483459200,69800,69800,69800,69800,1899652
20230731,171200,903483459200,69800,69800,69800,69800,0
20230731,171100,903483459200,69800,69800,69800,69800,0
20230731,171000,903483459200,69800,69800,69800,69800,0
20230731,170900,903483459200,69800,69800,69800,69800,0
20230731,170800,903483459200,69800,69800,69800,69800,0
20230731,170700,903483459200,69800,69800,69800,69800,0
20230731,170600,903483459200,69800,69800,69800,69800,0
20230731,170500,903483459200,69800,69800,69800,69800,0
20230731,170400,903483459200,69800,69800,69800,69800,0
20230731,170300,903483459200,69800,69800,69800,69800,0
20230731,170200,903483459200,69800,69800,69800,69800,0
20230731,170100,903483459200,69800,69800,69800,69800,0
20230731,170000,903483459200,69800,69800,69800,69800,0
20230731,165900,903483459200,69800,69800,69800,69800,0
20230731,165800,903483459200,69800,69800,69800,69800,0
20230731,165700,903483459200,69800,69800,69800,69800,0
20230731,165600,903483459200,69800,69800,69800,69800,0
20230731,165500,903483459200,69800,69800,69800,69800,0
20230731,165400,903483459200,69800,69800,69800,69800,0
20230731,165300,903483459200,69800,69800,69800,69800,0
20230731,165200,903483459200,69800,69800,69800,69800,0
20230731,165100,903483459200,69800,69800,69800,69800,0
20230731,165000,903483459200,69800,69800,69800,69800,0
20230731,164900,903483459200,69800,69800,69800,69800,0
20230731,164800,903483459200,69800,69800,69800,69800,0
20230731,164700,903483459200,69800,69800,69800,69800,0
20230731,164600,903483459200,69800,69800,69800,69800,0
20230731,164500,903483459200,69800,69800,69800,69800,0
20230731,164400,903483459200,69800,69800,69800,69800,0
20230731,164300,903483459200,69800,69800,69800,69800,1899652
20230731,164200,903483459200,69800,69800,69800,69800,0
20230731,164100,903483459200,69800,69800,69800,69800,0
20230731,164000,903483459200,69800,69800,69800,69800,0
20230731,163900,903483459200,69800,69800,69800,69800,0
20230731,163800,903483459200,69800,69800,69800,69800,0
20230731,163700,903483459200,69800,69800,69800,69800,0
20230731,163600,903483459200,69800,69800,69800,69800,0
20230731,163500,903483459200,69800,69800,69800,69800,0
20230731,163400,903483459200,69800,69800,69800,69800,0
20230731,163300,903483459200,69800,69800,69800,69800,0
20230731,163200,903483459200,69800,69800,69800,69800,0
20230731,163100,903483459200,69800,69800,69800,69800,0
20230731,163000,903483459200,69800,69800,69800,69800,0
20230731,162900,903483459200,69800,69800,69800,69800,0
20230731,162800,903483459200,69800,69800,69800,69800,0
20230731,162700,903483459200,69800,69800,69800,69800,0
20230731,162600,903483459200,69800,69800,69800,69800,0
20230731,162500,903483459200,69800,69800,69800,69800,0
20230731,162400,903483459200,69800,69800,69800,69800,0
20230731,162300,903483459200,69800,69800,69800,69800,0
20230731,162200,903483459200,69800,69800,69800,69800,0
20230731,162100,903483459200,69800,69800,69800,69800,0
20230731,162000,903483459200,69800,69800,69800,69800,0
20230731,161900,903483459200,69800,69800,69800,69800,0
20230731,161800,903483459200,69800,69800,69800,69800,0
20230731,161700,903483459200,69800,69800,69800,69800,0
20230731,161600,903483459200,69800,69800,69800,69800,0
20230731,161500,903483459200,69800,69800,69800,69800,0
20230731,161400,903483459200,69800,69800,69800,69800,0
20230731,161300,903483459200,69800,69800,69800,69800,1899652
20230731,161200,903483459200,69800,69800,69800,69800,0
20230731,161100,903483459200,69800,69800,69800,69800,0
20230731,161000,903483459200,69800,69800,69800,69800,0
20230731,160900,903483459200,69800,69800,69800,69800,0
20230731,160800,903483459200,69800,69800,69800,69800,0
20230731,160700,903483459200,69800,69800,69800,69800,0
20230731,160600,903483459200,69800,69800,69800,69800,0
20230731,160500,903483459200,69800,69800,69800,69800,0
20230731,160400,903483459200,69800,69800,69800,69800,0
20230731,160300,903483459200,69800,69800,69800,69800,0
20230731,160200,903483459200,69800,69800,69800,69800,0
20230731,160100,903483459200,69800,69800,69800,69800,0
20230731,160000,903483459200,69800,69800,69800,69800,0
20230731,155900,903483459200,69800,69800,69800,69800,0
20230731,155800,903483459200,69800,69800,69800,69800,0
20230731,155700,903483459200,69800,69800,69800,69800,0
20230731,155600,903483459200,69800,69800,69800,69800,0
20230731,155500,903483459200,69800,69800,69800,69800,0
20230731,155400,903483459200,69800,69800,69800,69800,0
20230731,155300,903483459200,69800,69800,69800,69800,0
20230731,155200,903483459200,69800,69800,69800,69800,0
20230731,155100,903483459200,69800,69800,69800,69800,0
20230731,155000,903483459200,69800,69800,69800,69800,0
20230731,154900,903483459200,69800,69800,69800,69800,0
20230731,154800,903483459200,69800,69800,69800,69800,0
20230731,154700,903483459200,69800,69800,69800,69800,0
20230731,154600,903483459200,69800,69800,69800,69800,0
20230731,154500,903483459200,69800,69800,69800,69800,0
20230731,154400,903483459200,69800,69800,69800,69800,0
20230731,154300,903483459200,69800,69800,69800,69800,1899652
20230731,154200,903483459200,69800,69800,69800,69800,0
20230731,154100,903483459200,69800,69800,69800,69800,0
20230731,154000,903483459200,69800,69800,69800,69800,0
20230731,153900,903483459200,69800,69800,69800,69800,0
20230731,153800,903483459200,69800,69800,69800,69800,0
20230731,153700,903483459200,69800,69800,69800,69800,0
20230731,153600,903483459200,69800,69800,69800,69800,0
20230731,153500,903483459200,69800,69800,69800,69800,0
20230731,153400,903483459200,69800,69800,69800,69800,0
20230731,153300,903483459200,69800,69800,69800,69800,0
20230731,153200,903483459200,69800,69800,69800,69800,0
20230731,153100,903483459200,69800,69800,69800,69800,0
20230731,153000,903483459200,69800,69800,69800,69800,1899652
20230731,152900,770887749600,70000,70000,70000,70000,0
20230731,152800,770887749600,70000,70000,70000,70000,0
20230731,152700,770887749600,70000,70000,70000,70000,0
20230731,152600,770887749600,70000,70000,70000,70000,0
20230731,152500,770887749600,70000,70000,70000,70000,0
20230731,152400,770887749600,70000,70000,70000,70000,0
20230731,152300,770887749600,70000,70000,70000,70000,0
20230731,152200,770887749600,70000,70000,70000,70000,0
20230731,152100,770887749600,70000,70000,70000,70000,0
20230731,152000,770887749600,70000,70000,70000,70000,0
20230731,151900,770887749600,70000,70100,70100,69900,77419
20230731,151800,765469228600,70000,70100,70100,70000,11990
20230731,151700,764629615600,70100,70000,70100,70000,10918
20230731,151600,763864917200,70100,69900,70100,69900,93153
20230731,151500,757345398600,70000,69900,70000,69900,25539
20230731,151400,755558476100,69900,70000,70100,69900,62264
20230731,151300,751201583200,70100,70000,70100,70000,81196
20230731,151200,745517303800,70100,70000,70100,70000,24640
20230731,151100,743791848300,70000,70000,70100,70000,20746
20230731,151000,742339410100,70000,70000,70100,70000,19277
20230731,150900,740989892100,70100,70000,70100,70000,11634
20230731,150800,740175361500,70000,70000,70100,70000,9537
20230731,150700,739507701200,70000,70100,70100,70000,9799
20230731,150600,738821477500,70100,70000,70100,69900,101623
20230731,150500,731707981300,69900,69900,70000,69900,12093
20230731,150400,730862304100,70000,70000,70100,69900,126352
20230731,150300,722017909600,70000,70000,70100,70000,24837
20230731,150200,720278849100,70000,70000,70100,70000,27891
20230731,150100,718326331500,70000,70100,70200,70000,118432
20230731,150000,710024907200,70200,70200,70200,70100,10112
20230731,145900,709315875500,70100,70100,70200,70100,10461
20230731,145800,708582322900,70200,70200,70200,70100,12209
20230731,145700,707726246400,70200,70100,70200,70100,10272
20230731,145600,707005778800,70200,70000,70200,69900,371679
20230731,145500,680976308700,69900,70000,70000,69900,25329
20230731,145400,679204933100,70000,69900,70000,69900,23052
20230731,145300,677592691000,70000,69900,70000,69900,21829
20230731,145200,676065927200,69900,70000,70000,69900,22409
20230731,145100,674498682200,69900,70000,70000,69900,18351
20230731,145000,673215671500,69900,69900,70000,69900,25053
20230731,144900,671463161800,69900,69900,70000,69900,24189
20230731,144800,669771586200,69900,70000,70000,69900,12458
20230731,144700,668900620900,69900,70000,70100,69900,103696
20230731,144600,661642618000,70100,70000,70100,70000,15739
20230731,144500,660540579800,70000,70000,70100,70000,32066
20230731,144400,658295833500,70000,70000,70100,70000,22673
20230731,144300,656707764400,70000,70000,70100,70000,16027
20230731,144200,655585381000,70100,70100,70100,70000,18685
20230731,144100,654276725300,70000,70000,70100,70000,21441
20230731,144000,652774769200,70100,70100,70100,70000,18031
20230731,143900,651511389300,70000,70100,70100,70000,15848
20230731,143800,650400947600,70000,70100,70100,70000,7074
20230731,143700,649905587700,70000,70000,70100,70000,18654
20230731,143600,648598725400,70100,70000,70100,70000,16527
20230731,143500,647440703600,70000,70100,70100,70000,13653
20230731,143400,646483991500,70000,70000,70100,69900,90043
20230731,143300,640181243900,70000,69900,70000,69900,14906
20230731,143200,639138333800,69900,70000,70000,69900,83648
20230731,143100,633283698600,69900,69900,70000,69900,21849
20230731,143000,631754905400,69900,70000,70000,69900,8193
20230731,142900,631182058400,70000,69900,70000,69900,21880
20230731,142800,629651159900,69900,70000,70000,69900,19844
20230731,142700,628262568000,69900,70000,70000,69900,15381
20230731,142600,627186298300,70000,70000,70000,69900,18077
20230731,142500,625921351400,69900,69900,70000,69900,4192
20230731,142400,625628187400,70000,70000,70000,69900,15150
20230731,142300,624568173300,69900,70000,70000,69900,33407
20230731,142200,622231943300,69900,70000,70100,69900,205445
20230731,142100,607851541600,70000,70000,70000,69900,20619
20230731,142000,606409210200,69900,70000,70000,69900,7241
20230731,141900,605902861500,69900,70000,70000,69900,14558
20230731,141800,604884208300,69900,70000,70000,69900,15443
20230731,141700,603803689700,69900,70000,70000,69900,5484
20230731,141600,603420251000,69900,69900,70000,69900,18946
20230731,141500,602094417900,70000,70000,70000,69900,10728
20230731,141400,601344376900,69900,70000,70000,69900,19837
20230731,141300,599956146800,70000,70000,70000,69900,6092
20230731,141200,599529996000,70000,70000,70000,69900,2984
20230731,141100,599321298000,69900,69900,70000,69900,5662
20230731,141000,598925225500,69900,69900,70000,69800,77217
20230731,140900,593527805700,69800,70000,70000,69800,148900
20230731,140800,583119628700,69900,70000,70000,69900,14520
20230731,140700,582104388700,70000,69900,70000,69900,8835
20230731,140600,581486380900,69900,70000,70000,69900,7511
20230731,140500,580960964400,70000,70000,70000,69900,8199
20230731,140400,580387695300,69900,70000,70000,69900,12997
20230731,140300,579479079100,69900,69900,70000,69900,32448
20230731,140200,577210876400,69900,69900,70000,69900,27281
20230731,140100,575303457900,69900,69900,70000,69900,6125
20230731,140000,574875013300,69900,70000,70000,69900,19995
20230731,135900,573477022000,69900,70000,70000,69900,5297
20230731,135800,573106531100,70000,69900,70000,69900,4306
20230731,135700,572805385500,70000,69900,70000,69900,5706
20230731,135600,572406347600,70000,69900,70000,69900,5893
20230731,135500,571994115400,69900,69900,70000,69900,9608
20230731,135400,571321924800,70000,70000,70000,69900,6663
20230731,135300,570856016600,70000,70000,70000,69900,5713
20230731,135200,570456445800,69900,69800,70000,69800,89299
20230731,135100,564214244600,69900,69800,69900,69800,15285
20230731,135000,563146208500,69900,69800,69900,69800,10553
20230731,134900,562408977900,69900,69900,69900,69800,23393
20230731,134800,560774717100,69900,69900,69900,69800,28263
20230731,134700,558799400700,69900,69900,69900,69800,15025
20230731,134600,557749924100,69900,69900,69900,69800,43275
20230731,134500,554726164000,69900,69800,69900,69800,56063
20230731,134400,550809370100,69900,69900,70000,69800,219643
20230731,134300,535457841500,69900,70000,70000,69900,19854
20230731,134200,534069895500,69900,69900,70000,69900,23549
20230731,134100,532423405500,69900,70000,70100,69900,196225
20230731,134000,518687993000,70000,70000,70100,70000,11884
20230731,133900,517855898700,70000,70100,70100,70000,14740
20230731,133800,516823813700,70000,70000,70100,70000,24498
20230731,133700,515108478400,70100,70100,70100,70000,185334
20230731,133600,502132971800,70100,70100,70100,70000,10850
20230731,133500,501372817700,70100,70100,70100,70000,9313
20230731,133400,500720530900,70100,70000,70100,70000,56470
20230731,133300,496766145800,70100,70100,70100,70000,20488
20230731,133200,495331036900,70100,70000,70100,70000,22007
20230731,133100,493789870400,70100,70000,70100,70000,5657
20230731,133000,493393528300,70100,70100,70100,70000,11560
20230731,132900,492584002800,70100,70100,70100,70000,15463
20230731,132800,491501311100,70000,70100,70100,70000,7676
20230731,132700,490963622400,70000,70000,70100,70000,5218
20230731,132600,490598227200,70000,70100,70100,70000,10716
20230731,132500,489847938800,70000,70100,70100,70000,15446
20230731,132400,488765549000,70000,70100,70100,70000,4657
20230731,132300,488439341500,70100,70100,70200,70000,26153
20230731,132200,486606129500,70100,70000,70100,70000,74361
20230731,132100,481393804500,70100,70100,70100,70000,18891
20230731,132000,480069940900,70100,70100,70100,70000,5285
20230731,131900,479699827300,70100,70000,70100,70000,4695
20230731,131800,479370932300,70000,70000,70100,70000,14909
20230731,131700,478327056700,70000,70100,70200,70000,62277
20230731,131600,473961490100,70100,70200,70200,70100,3225
20230731,131500,473735309900,70100,70200,70200,70100,13839
20230731,131400,472764045700,70100,70000,70200,70000,92292
20230731,131300,466293302700,70100,70000,70100,70000,112836
20230731,131200,458383890600,70100,70000,70100,70000,28943
20230731,131100,456356304900,70100,70100,70100,70000,10247
20230731,131000,455638232100,70000,70000,70100,70000,7879
20230731,130900,455086342000,70100,70000,70100,70000,14948
20230731,130800,454038788900,70100,70100,70100,70000,18780
20230731,130700,452723560000,70000,70100,70100,70000,6100
20230731,130600,452296175400,70000,70100,70100,70000,10148
20230731,130500,451585150500,70000,70000,70100,70000,5472
20230731,130400,451201871200,70100,70000,70100,70000,18314
20230731,130300,449918517100,70000,70000,70100,70000,13812
20230731,130200,448951039700,70100,70100,70100,70000,8269
20230731,130100,448372072600,70000,70100,70100,70000,14266
20230731,130000,447372752900,70100,70000,70100,70000,10469
20230731,125900,446639329700,70100,70000,70100,70000,14776
20230731,125800,445604288100,70100,70100,70200,70000,174203
20230731,125700,433392559500,70100,70200,70200,70100,6240
20230731,125600,432955045400,70100,70100,70200,70100,7440
20230731,125500,432433333400,70200,70100,70200,70100,5929
20230731,125400,432017624800,70100,70200,70200,70100,6139
20230731,125300,431587242100,70100,70200,70200,70100,5418
20230731,125200,431207390700,70100,70200,70200,70100,21407
20230731,125100,429706649100,70100,70200,70200,70100,6878
20230731,125000,429224355700,70100,70100,70200,70100,3527
20230731,124900,428977077800,70100,70100,70200,70100,5853
20230731,124800,428566646300,70200,70100,70200,70100,5717
20230731,124700,428165822500,70200,70100,70200,70100,6203
20230731,124600,427730794500,70100,70100,70200,70100,3234
20230731,124500,427504044600,70100,70200,70200,70000,29621
20230731,124400,425427572100,70100,70100,70200,70100,61111
20230731,124300,421143655100,70100,70100,70200,70100,8147
20230731,124200,420572494200,70100,70100,70200,70100,13621
20230731,124100,419617599100,70100,70100,70200,70100,6459
20230731,124000,419164753100,70100,70200,70200,70100,94103
20230731,123900,412567464900,70100,70100,70200,70100,6146
20230731,123800,412136600500,70100,70100,70200,70100,3754
20230731,123700,411873365100,70100,70100,70200,70100,4123
20230731,123600,411584254500,70200,70100,70200,70100,2768
20230731,123500,411390172300,70100,70100,70200,70100,47902
20230731,123400,408032143400,70100,70100,70200,70100,4171
20230731,123300,407739701100,70100,70200,70200,70100,3627
20230731,123200,407485384200,70100,70000,70200,70000,143166
20230731,123100,397447195100,70100,70000,70100,70000,9638
20230731,123000,396772101000,70000,70000,70100,70000,22903
20230731,122900,395167101400,70000,70100,70100,70000,20426
20230731,122800,393737128500,70100,70100,70100,70000,8313
20230731,122700,393154943300,70000,70000,70100,70000,11935
20230731,122600,392319250900,70000,70100,70200,70000,206812
20230731,122500,377822143000,70200,70100,70200,70100,16567
20230731,122400,376660671400,70100,70100,70200,70100,12535
20230731,122300,375781869800,70100,70100,70200,70100,8834
20230731,122200,375162471400,70100,70100,70200,70100,7923
20230731,122100,374606999700,70100,70100,70200,70100,12697
20230731,122000,373716862100,70100,70200,70200,70100,10921
20230731,121900,372951127100,70100,70200,70200,70100,19022
20230731,121800,371616384700,70100,70200,70200,70100,11161
20230731,121700,370833782000,70100,70200,70200,70100,3701
20230731,121600,370574282200,70100,70200,70200,70100,18049
20230731,121500,369307969600,70100,70100,70200,70100,9317
20230731,121400,368654666600,70100,70200,70200,70100,12697
20230731,121300,367764331200,70100,70200,70200,70100,5384
20230731,121200,367386839100,70100,70100,70200,70100,20346
20230731,121100,365960308700,70100,70100,70200,70100,14863
20230731,121000,364918247800,70100,70100,70200,70100,11342
20230731,120900,364122898600,70100,70200,70200,70100,7354
20230731,120800,363607058200,70200,70100,70200,70100,17552
20230731,120700,362375439600,70100,70100,70200,70100,11783
20230731,120600,361548763100,70200,70200,70200,70100,9623
20230731,120500,360874087100,70100,70100,70200,70100,8104
20230731,120400,360305864600,70200,70100,70200,70100,4791
20230731,120300,359969818300,70100,70100,70200,70100,12839
20230731,120200,359069238500,70200,70300,70300,70100,222593
20230731,120100,343443296600,70200,70200,70300,70200,28439
20230731,120000,341446696600,70200,70300,70300,70200,16682
20230731,115900,340275485100,70200,70200,70300,70200,6688
20230731,115800,339805873000,70200,70200,70300,70200,7997
20230731,115700,339244324800,70200,70200,70300,70200,10295
20230731,115600,338521444000,70200,70200,70300,70200,7623
20230731,115500,337986099900,70200,70300,70300,70200,7520
20230731,115400,337458100200,70200,70300,70300,70200,5280
20230731,115300,337087270600,70300,70200,70300,70200,8344
20230731,115200,336501296900,70200,70200,70300,70200,5912
20230731,115100,336086120900,70300,70200,70300,70200,10889
20230731,115000,335321552500,70200,70300,70300,70200,6748
20230731,114900,334847599400,70300,70300,70300,70200,9470
20230731,114800,334182648400,70200,70200,70300,70200,8285
20230731,114700,333600931800,70200,70300,70300,70200,7916
20230731,114600,333045124400,70300,70200,70300,70200,6792
20230731,114500,332568168600,70200,70200,70300,70200,6846
20230731,114400,332087500400,70300,70200,70300,70200,5021
20230731,114300,331734843600,70200,70300,70300,70200,6248
20230731,114200,331296055200,70200,70300,70300,70200,11387
20230731,114100,330495938600,70200,70300,70300,70200,8403
20230731,114000,329905909400,70300,70300,70300,70200,5060
20230731,113900,329550593700,70200,70300,70300,70200,28428
20230731,113800,327553789700,70200,70200,70300,70200,4885
20230731,113700,327210630100,70200,70200,70300,70200,7446
20230731,113600,326687673900,70300,70200,70300,70200,6419
20230731,113500,326236937200,70200,70300,70300,70200,6891
20230731,113400,325753017100,70200,70200,70300,70200,7420
20230731,113300,325231962900,70200,70200,70300,70200,5101
20230731,113200,324873734700,70300,70300,70300,70200,6806
20230731,113100,324395635000,70300,70300,70300,70200,7314
20230731,113000,323882032700,70200,70300,70300,70200,22998
20230731,112900,322265793000,70200,70300,70300,70200,16003
20230731,112800,321141183100,70300,70200,70300,70200,7032
20230731,112700,320647366700,70200,70300,70300,70200,7514
20230731,112600,320119532400,70200,70300,70300,70200,6720
20230731,112500,319647606500,70200,70300,70300,70200,9394
20230731,112400,318987824200,70300,70300,70300,70200,5589
20230731,112300,318595291800,70200,70200,70300,70200,6522
20230731,112200,318137376900,70300,70300,70300,70200,10131
20230731,112100,317425776800,70300,70300,70300,70200,8504
20230731,112000,316828502700,70200,70200,70300,70200,8946
20230731,111900,316200265200,70300,70300,70300,70200,6235
20230731,111800,315762488700,70300,70200,70300,70200,7713
20230731,111700,315220907700,70300,70300,70300,70200,7177
20230731,111600,314716862500,70300,70400,70400,70200,72299
20230731,111500,309634345300,70400,70300,70400,70300,9209
20230731,111400,308986875300,70400,70300,70400,70300,6083
20230731,111300,308559183100,70400,70300,70400,70300,10246
20230731,111200,307838710200,70400,70400,70400,70300,25282
20230731,111100,306061264600,70300,70400,70400,70300,19076
20230731,111000,304720135700,70300,70300,70400,70300,4368
20230731,110900,304413008000,70300,70300,70400,70300,19076
20230731,110800,303071722600,70300,70400,70400,70300,6562
20230731,110700,302610345500,70300,70300,70400,70300,7454
20230731,110600,302086251600,70300,70300,70400,70300,8151
20230731,110500,301513162800,70300,70400,70400,70300,4979
20230731,110400,301163083600,70300,70300,70400,70300,5310
20230731,110300,300789735400,70400,70400,70400,70300,4387
20230731,110200,300481254200,70400,70300,70400,70300,4717
20230731,110100,300149581200,70300,70300,70400,70300,14508
20230731,110000,299129628900,70300,70400,70400,70300,6663
20230731,105900,298661141200,70300,70400,70400,70300,116417
20230731,105800,290475963400,70300,70400,70400,70300,5216
20230731,105700,290109191700,70300,70300,70400,70300,5795
20230731,105600,289701658000,70300,70300,70400,70300,7522
20230731,105500,289172787100,70300,70300,70400,70300,3793
20230731,105400,288906075000,70300,70400,70400,70300,9631
20230731,105300,288228656200,70300,70300,70400,70300,13342
20230731,105200,287289558600,70400,70400,70500,70300,143230
20230731,105100,277207222900,70500,70500,70500,70400,3134
20230731,105000,276986456900,70500,70500,70500,70400,1943
20230731,104900,276849582900,70400,70400,70500,70400,8056
20230731,104800,276281898800,70400,70400,70500,70400,8790
20230731,104700,275663027000,70400,70400,70500,70400,3375
20230731,104600,275425355900,70400,70500,70600,70400,89692
20230731,104500,269102239100,70500,70500,70600,70500,5269
20230731,104400,268730588100,70600,70500,70600,70500,3535
20230731,104300,268481193800,70500,70500,70600,70500,2786
20230731,104200,268284697800,70500,70500,70600,70500,4523
20230731,104100,267965735500,70600,70500,70600,70500,2474
20230731,104000,267791217200,70600,70500,70600,70400,18200
20230731,103900,266508055300,70500,70500,70500,70400,9198
20230731,103800,265859944500,70500,70500,70600,70400,32857
20230731,103700,263543643400,70500,70500,70600,70400,145133
20230731,103600,253309949400,70500,70500,70500,70400,46883
20230731,103500,250005153700,70400,70500,70500,70400,7894
20230731,103400,249449273400,70500,70400,70500,70400,12272
20230731,103300,248585124500,70500,70400,70500,70400,6890
20230731,103200,248099789600,70500,70500,70500,70400,7681
20230731,103100,247558870000,70500,70500,70500,70400,16016
20230731,103000,246431127900,70500,70500,70500,70400,8647
20230731,102900,245822186400,70400,70500,70500,70400,7140
20230731,102800,245319414400,70400,70500,70500,70400,8345
20230731,102700,244731636400,70500,70500,70500,70400,4469
20230731,102600,244416830300,70400,70400,70500,70400,16339
20230731,102500,243265646600,70400,70500,70500,70400,8238
20230731,102400,242685225700,70500,70500,70500,70400,5191
20230731,102300,242319635600,70500,70400,70500,70400,9151
20230731,102200,241674873600,70400,70400,70500,70400,7251
20230731,102100,241164249800,70500,70500,70500,70400,9208
20230731,102000,240515773600,70400,70500,70500,70400,22261
20230731,101900,238948513800,70400,70500,70500,70400,5559
20230731,101800,238557096300,70500,70500,70500,70400,6093
20230731,101700,238127901800,70500,70600,70600,70400,123655
20230731,101600,229410370500,70500,70600,70600,70500,12266
20230731,101500,228545523700,70600,70500,70600,70500,8778
20230731,101400,227926528500,70500,70600,70600,70500,5894
20230731,101300,227510747000,70500,70500,70600,70500,6199
20230731,101200,227073457900,70500,70500,70600,70500,20440
20230731,101100,225631944200,70500,70500,70600,70500,4751
20230731,101000,225296824200,70600,70600,70600,70500,7450
20230731,100900,224771337200,70600,70600,70600,70500,5491
20230731,100800,224383979500,70600,70600,70700,70500,38549
20230731,100700,221662815100,70600,70600,70700,70600,57714
20230731,100600,217588186300,70600,70600,70700,70600,6735
20230731,100500,217112628100,70600,70700,70700,70600,14996
20230731,100400,216053868900,70600,70600,70700,70600,4594
20230731,100300,215729384800,70600,70600,70700,70600,99845
20230731,100200,208680099700,70600,70600,70700,70600,4396
20230731,100100,208369712000,70600,70700,70700,70600,61372
20230731,100000,204036735300,70600,70700,70700,70600,9507
20230731,095900,203365472300,70700,70600,70700,70600,48453
20230731,095800,199944649600,70600,70700,70700,70600,28029
20230731,095700,197965750400,70700,70600,70700,70600,19395
20230731,095600,196596284100,70600,70600,70700,70600,7292
20230731,095500,196081328100,70600,70700,70700,70600,4701
20230731,095400,195749328100,70600,70600,70700,70600,8228
20230731,095300,195168322800,70700,70600,70700,70600,7435
20230731,095200,194643284000,70600,70700,70700,70600,16430
20230731,095100,193483100200,70700,70700,70700,70600,14106
20230731,095000,192486603200,70700,70700,70800,70600,41787
20230731,094900,189532332300,70700,70700,70800,70700,102957
20230731,094800,182252718300,70800,70800,70800,70700,11963
20230731,094700,181406776500,70700,70800,70800,70700,6151
20230731,094600,180971670700,70800,70700,70800,70700,7693
20230731,094500,180427743700,70700,70700,70800,70700,30828
20230731,094400,178247674900,70800,70700,70800,70600,111716
20230731,094300,170348212900,70700,70600,70700,70600,16922
20230731,094200,169153102400,70600,70600,70700,70600,34955
20230731,094100,166684555100,70700,70700,70700,70600,14390
20230731,094000,165667970100,70600,70700,70700,70600,16010
20230731,093900,164536983300,70700,70700,70700,70600,15617
20230731,093800,163433990800,70600,70700,70700,70600,10660
20230731,093700,162680980600,70600,70600,70700,70600,9517
20230731,093600,162008959900,70700,70700,70800,70600,47952
20230731,093500,158619639100,70700,70800,70800,70700,14710
20230731,093400,157579535800,70800,70800,70800,70700,11047
20230731,093300,156798317700,70700,70800,70800,70700,12145
20230731,093200,155938993700,70800,70800,70800,70700,9198
20230731,093100,155288332100,70700,70800,70800,70700,7238
20230731,093000,154776314800,70800,70600,70800,70600,36066
20230731,092900,152226844600,70600,70700,70700,70600,8484
20230731,092800,151627361100,70700,70700,70800,70600,63494
20230731,092700,147138560900,70700,70700,70800,70700,22140
20230731,092600,145572955700,70700,70700,70800,70700,7436
20230731,092500,145047008600,70700,70800,70800,70700,19267
20230731,092400,143684243200,70800,70800,70800,70700,6920
20230731,092300,143194872300,70800,70800,70800,70700,11821
20230731,092200,142358429400,70700,70800,70800,70700,45137
20230731,092100,139162925400,70800,70900,70900,70700,40672
20230731,092000,136284537500,70900,70800,71000,70800,96093
20230731,091900,129471868800,70800,70600,70900,70500,111424
20230731,091800,121592270300,70600,70600,70600,70500,69045
20230731,091700,116721253000,70500,70400,70600,70300,178377
20230731,091600,104155715200,70500,70300,70500,70300,72620
20230731,091500,99043133700,70300,70300,70400,70200,61275
20230731,091400,94735573800,70400,70300,70400,70300,20187
20230731,091300,93316268100,70400,70400,70500,70300,57671
20230731,091200,89256488700,70400,70400,70500,70400,55259
20230731,091100,85366045700,70400,70500,70600,70400,79424
20230731,091000,79766732400,70500,70600,70700,70500,54386
20230731,090900,75928065600,70700,70700,70900,70600,159590
20230731,090800,64636159100,70700,70700,70800,70500,177998
20230731,090700,52053642100,70700,70600,70700,70500,18635
20230731,090600,50737308700,70600,70700,70700,70500,87994
20230731,090500,44522759500,70700,70600,70700,70600,19694
20230731,090400,43131205000,70700,70700,70700,70600,17713
20230731,090300,41879711200,70700,70700,70800,70600,60584
20230731,090200,37595968100,70800,70800,70800,70700,17092
20230731,090100,36386532300,70800,70700,70800,70600,51413
20230731,090000,32750500000,70700,70900,71000,70600,461227