stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,184600,1617922384000,83900,83900,83900,83900,1989109
20240731,184500,1617922384000,83900,83900,83900,83900,0
20240731,184400,1617922384000,83900,83900,83900,83900,0
20240731,184300,1617922384000,83900,83900,83900,83900,0
20240731,184200,1617922384000,83900,83900,83900,83900,0
20240731,184100,1617922384000,83900,83900,83900,83900,0
20240731,184000,1617922384000,83900,83900,83900,83900,0
20240731,183900,1617922384000,83900,83900,83900,83900,0
20240731,183800,1617922384000,83900,83900,83900,83900,0
20240731,183700,1617922384000,83900,83900,83900,83900,0
20240731,183600,1617922384000,83900,83900,83900,83900,0
20240731,183500,1617922384000,83900,83900,83900,83900,0
20240731,183400,1617922384000,83900,83900,83900,83900,0
20240731,183300,1617922384000,83900,83900,83900,83900,0
20240731,183200,1617922384000,83900,83900,83900,83900,0
20240731,183100,1617922384000,83900,83900,83900,83900,0
20240731,183000,1617922384000,83900,83900,83900,83900,0
20240731,182900,1617922384000,83900,83900,83900,83900,0
20240731,182800,1617922384000,83900,83900,83900,83900,0
20240731,182700,1617922384000,83900,83900,83900,83900,0
20240731,182600,1617922384000,83900,83900,83900,83900,0
20240731,182500,1617922384000,83900,83900,83900,83900,0
20240731,182400,1617922384000,83900,83900,83900,83900,0
20240731,182300,1617922384000,83900,83900,83900,83900,0
20240731,182200,1617922384000,83900,83900,83900,83900,0
20240731,182100,1617922384000,83900,83900,83900,83900,0
20240731,182000,1617922384000,83900,83900,83900,83900,0
20240731,181900,1617922384000,83900,83900,83900,83900,0
20240731,181800,1617922384000,83900,83900,83900,83900,0
20240731,181700,1617922384000,83900,83900,83900,83900,0
20240731,181600,1617922384000,83900,83900,83900,83900,1989109
20240731,181500,1617922384000,83900,83900,83900,83900,0
20240731,181400,1617922384000,83900,83900,83900,83900,0
20240731,181300,1617922384000,83900,83900,83900,83900,0
20240731,181200,1617922384000,83900,83900,83900,83900,0
20240731,181100,1617922384000,83900,83900,83900,83900,0
20240731,181000,1617922384000,83900,83900,83900,83900,0
20240731,180900,1617922384000,83900,83900,83900,83900,0
20240731,180800,1617922384000,83900,83900,83900,83900,0
20240731,180700,1617922384000,83900,83900,83900,83900,0
20240731,180600,1617922384000,83900,83900,83900,83900,0
20240731,180500,1617922384000,83900,83900,83900,83900,0
20240731,180400,1617922384000,83900,83900,83900,83900,0
20240731,180300,1617922384000,83900,83900,83900,83900,0
20240731,180200,1617922384000,83900,83900,83900,83900,0
20240731,180100,1617922384000,83900,83900,83900,83900,0
20240731,180000,1617922384000,83900,83900,83900,83900,0
20240731,175900,1617922384000,83900,83900,83900,83900,0
20240731,175800,1617922384000,83900,83900,83900,83900,0
20240731,175700,1617922384000,83900,83900,83900,83900,0
20240731,175600,1617922384000,83900,83900,83900,83900,0
20240731,175500,1617922384000,83900,83900,83900,83900,0
20240731,175400,1617922384000,83900,83900,83900,83900,0
20240731,175300,1617922384000,83900,83900,83900,83900,0
20240731,175200,1617922384000,83900,83900,83900,83900,0
20240731,175100,1617922384000,83900,83900,83900,83900,0
20240731,175000,1617922384000,83900,83900,83900,83900,0
20240731,174900,1617922384000,83900,83900,83900,83900,0
20240731,174800,1617922384000,83900,83900,83900,83900,0
20240731,174700,1617922384000,83900,83900,83900,83900,0
20240731,174600,1617922384000,83900,83900,83900,83900,1989109
20240731,174500,1617922384000,83900,83900,83900,83900,0
20240731,174400,1617922384000,83900,83900,83900,83900,0
20240731,174300,1617922384000,83900,83900,83900,83900,0
20240731,174200,1617922384000,83900,83900,83900,83900,0
20240731,174100,1617922384000,83900,83900,83900,83900,0
20240731,174000,1617922384000,83900,83900,83900,83900,0
20240731,173900,1617922384000,83900,83900,83900,83900,0
20240731,173800,1617922384000,83900,83900,83900,83900,0
20240731,173700,1617922384000,83900,83900,83900,83900,0
20240731,173600,1617922384000,83900,83900,83900,83900,0
20240731,173500,1617922384000,83900,83900,83900,83900,0
20240731,173400,1617922384000,83900,83900,83900,83900,0
20240731,173300,1617922384000,83900,83900,83900,83900,0
20240731,173200,1617922384000,83900,83900,83900,83900,0
20240731,173100,1617922384000,83900,83900,83900,83900,0
20240731,173000,1617922384000,83900,83900,83900,83900,0
20240731,172900,1617922384000,83900,83900,83900,83900,0
20240731,172800,1617922384000,83900,83900,83900,83900,0
20240731,172700,1617922384000,83900,83900,83900,83900,0
20240731,172600,1617922384000,83900,83900,83900,83900,0
20240731,172500,1617922384000,83900,83900,83900,83900,0
20240731,172400,1617922384000,83900,83900,83900,83900,0
20240731,172300,1617922384000,83900,83900,83900,83900,0
20240731,172200,1617922384000,83900,83900,83900,83900,0
20240731,172100,1617922384000,83900,83900,83900,83900,0
20240731,172000,1617922384000,83900,83900,83900,83900,0
20240731,171900,1617922384000,83900,83900,83900,83900,0
20240731,171800,1617922384000,83900,83900,83900,83900,0
20240731,171700,1617922384000,83900,83900,83900,83900,0
20240731,171600,1617922384000,83900,83900,83900,83900,1989109
20240731,171500,1617922384000,83900,83900,83900,83900,0
20240731,171400,1617922384000,83900,83900,83900,83900,0
20240731,171300,1617922384000,83900,83900,83900,83900,0
20240731,171200,1617922384000,83900,83900,83900,83900,0
20240731,171100,1617922384000,83900,83900,83900,83900,0
20240731,171000,1617922384000,83900,83900,83900,83900,0
20240731,170900,1617922384000,83900,83900,83900,83900,0
20240731,170800,1617922384000,83900,83900,83900,83900,0
20240731,170700,1617922384000,83900,83900,83900,83900,0
20240731,170600,1617922384000,83900,83900,83900,83900,0
20240731,170500,1617922384000,83900,83900,83900,83900,0
20240731,170400,1617922384000,83900,83900,83900,83900,0
20240731,170300,1617922384000,83900,83900,83900,83900,0
20240731,170200,1617922384000,83900,83900,83900,83900,0
20240731,170100,1617922384000,83900,83900,83900,83900,0
20240731,170000,1617922384000,83900,83900,83900,83900,0
20240731,165900,1617922384000,83900,83900,83900,83900,0
20240731,165800,1617922384000,83900,83900,83900,83900,0
20240731,165700,1617922384000,83900,83900,83900,83900,0
20240731,165600,1617922384000,83900,83900,83900,83900,0
20240731,165500,1617922384000,83900,83900,83900,83900,0
20240731,165400,1617922384000,83900,83900,83900,83900,0
20240731,165300,1617922384000,83900,83900,83900,83900,0
20240731,165200,1617922384000,83900,83900,83900,83900,0
20240731,165100,1617922384000,83900,83900,83900,83900,0
20240731,165000,1617922384000,83900,83900,83900,83900,0
20240731,164900,1617922384000,83900,83900,83900,83900,0
20240731,164800,1617922384000,83900,83900,83900,83900,0
20240731,164700,1617922384000,83900,83900,83900,83900,0
20240731,164600,1617922384000,83900,83900,83900,83900,1989109
20240731,164500,1617922384000,83900,83900,83900,83900,0
20240731,164400,1617922384000,83900,83900,83900,83900,0
20240731,164300,1617922384000,83900,83900,83900,83900,0
20240731,164200,1617922384000,83900,83900,83900,83900,0
20240731,164100,1617922384000,83900,83900,83900,83900,0
20240731,164000,1617922384000,83900,83900,83900,83900,0
20240731,163900,1617922384000,83900,83900,83900,83900,0
20240731,163800,1617922384000,83900,83900,83900,83900,0
20240731,163700,1617922384000,83900,83900,83900,83900,0
20240731,163600,1617922384000,83900,83900,83900,83900,0
20240731,163500,1617922384000,83900,83900,83900,83900,0
20240731,163400,1617922384000,83900,83900,83900,83900,0
20240731,163300,1617922384000,83900,83900,83900,83900,0
20240731,163200,1617922384000,83900,83900,83900,83900,0
20240731,163100,1617922384000,83900,83900,83900,83900,0
20240731,163000,1617922384000,83900,83900,83900,83900,0
20240731,162900,1617922384000,83900,83900,83900,83900,0
20240731,162800,1617922384000,83900,83900,83900,83900,0
20240731,162700,1617922384000,83900,83900,83900,83900,0
20240731,162600,1617922384000,83900,83900,83900,83900,0
20240731,162500,1617922384000,83900,83900,83900,83900,0
20240731,162400,1617922384000,83900,83900,83900,83900,0
20240731,162300,1617922384000,83900,83900,83900,83900,0
20240731,162200,1617922384000,83900,83900,83900,83900,0
20240731,162100,1617922384000,83900,83900,83900,83900,0
20240731,162000,1617922384000,83900,83900,83900,83900,0
20240731,161900,1617922384000,83900,83900,83900,83900,0
20240731,161800,1617922384000,83900,83900,83900,83900,0
20240731,161700,1617922384000,83900,83900,83900,83900,0
20240731,161600,1617922384000,83900,83900,83900,83900,1989109
20240731,161500,1617922384000,83900,83900,83900,83900,0
20240731,161400,1617922384000,83900,83900,83900,83900,0
20240731,161300,1617922384000,83900,83900,83900,83900,0
20240731,161200,1617922384000,83900,83900,83900,83900,0
20240731,161100,1617922384000,83900,83900,83900,83900,0
20240731,161000,1617922384000,83900,83900,83900,83900,0
20240731,160900,1617922384000,83900,83900,83900,83900,0
20240731,160800,1617922384000,83900,83900,83900,83900,0
20240731,160700,1617922384000,83900,83900,83900,83900,0
20240731,160600,1617922384000,83900,83900,83900,83900,0
20240731,160500,1617922384000,83900,83900,83900,83900,0
20240731,160400,1617922384000,83900,83900,83900,83900,0
20240731,160300,1617922384000,83900,83900,83900,83900,0
20240731,160200,1617922384000,83900,83900,83900,83900,0
20240731,160100,1617922384000,83900,83900,83900,83900,0
20240731,160000,1617922384000,83900,83900,83900,83900,0
20240731,155900,1617922384000,83900,83900,83900,83900,0
20240731,155800,1617922384000,83900,83900,83900,83900,0
20240731,155700,1617922384000,83900,83900,83900,83900,0
20240731,155600,1617922384000,83900,83900,83900,83900,0
20240731,155500,1617922384000,83900,83900,83900,83900,0
20240731,155400,1617922384000,83900,83900,83900,83900,0
20240731,155300,1617922384000,83900,83900,83900,83900,0
20240731,155200,1617922384000,83900,83900,83900,83900,0
20240731,155100,1617922384000,83900,83900,83900,83900,0
20240731,155000,1617922384000,83900,83900,83900,83900,0
20240731,154900,1617922384000,83900,83900,83900,83900,0
20240731,154800,1617922384000,83900,83900,83900,83900,0
20240731,154700,1617922384000,83900,83900,83900,83900,0
20240731,154600,1617922384000,83900,83900,83900,83900,1989109
20240731,154500,1617922384000,83900,83900,83900,83900,0
20240731,154400,1617922384000,83900,83900,83900,83900,0
20240731,154300,1617922384000,83900,83900,83900,83900,0
20240731,154200,1617922384000,83900,83900,83900,83900,0
20240731,154100,1617922384000,83900,83900,83900,83900,0
20240731,154000,1617922384000,83900,83900,83900,83900,0
20240731,153900,1617922384000,83900,83900,83900,83900,0
20240731,153800,1617922384000,83900,83900,83900,83900,0
20240731,153700,1617922384000,83900,83900,83900,83900,0
20240731,153600,1617922384000,83900,83900,83900,83900,0
20240731,153500,1617922384000,83900,83900,83900,83900,0
20240731,153400,1617922384000,83900,83900,83900,83900,0
20240731,153300,1617922384000,83900,83900,83900,83900,0
20240731,153200,1617922384000,83900,83900,83900,83900,0
20240731,153100,1617922384000,83900,83900,83900,83900,0
20240731,153000,1617922384000,83900,83900,83900,83900,1989109
20240731,152900,1451036138900,83300,83300,83300,83300,0
20240731,152800,1451036138900,83300,83300,83300,83300,0
20240731,152700,1451036138900,83300,83300,83300,83300,0
20240731,152600,1451036138900,83300,83300,83300,83300,0
20240731,152500,1451036138900,83300,83300,83300,83300,0
20240731,152400,1451036138900,83300,83300,83300,83300,0
20240731,152300,1451036138900,83300,83300,83300,83300,0
20240731,152200,1451036138900,83300,83300,83300,83300,0
20240731,152100,1451036138900,83300,83300,83300,83300,0
20240731,152000,1451036138900,83300,83300,83300,83300,0
20240731,151900,1451036138900,83300,83400,83400,83300,49698
20240731,151800,1446892432500,83300,83200,83400,83200,79667
20240731,151700,1440257167900,83200,83200,83300,83100,103859
20240731,151600,1431616549700,83100,83100,83200,83100,45255
20240731,151500,1427854120100,83200,83100,83200,83100,40237
20240731,151400,1424507860600,83100,83200,83200,83000,47724
20240731,151300,1420541350900,83200,83000,83200,83000,68159
20240731,151200,1414878063800,83000,82900,83100,82900,85368
20240731,151100,1407791434900,83000,82900,83000,82900,43274
20240731,151000,1404202809200,83000,83200,83200,82900,57270
20240731,150900,1399449920800,83100,83100,83200,83100,51925
20240731,150800,1395134035200,83200,83100,83200,83100,35563
20240731,150700,1392177919700,83100,83200,83200,83100,65879
20240731,150600,1386702259100,83100,83200,83200,83100,29046
20240731,150500,1384287362100,83200,83300,83300,83100,53771
20240731,150400,1379813465800,83200,83200,83300,83200,29099
20240731,150300,1377391561000,83200,83300,83300,83200,27771
20240731,150200,1375079250900,83300,83200,83300,83100,33157
20240731,150100,1372319855100,83200,83100,83300,83100,50649
20240731,150000,1368105640200,83200,83300,83400,83100,53052
20240731,145900,1363690083300,83300,83300,83400,83200,68995
20240731,145800,1357944926700,83300,83400,83400,83200,136461
20240731,145700,1346575928400,83300,83400,83400,83300,30747
20240731,145600,1344013005500,83300,83300,83400,83300,23387
20240731,145500,1342063645800,83400,83500,83500,83300,53965
20240731,145400,1337563334500,83400,83300,83500,83300,59034
20240731,145300,1332639160600,83300,83400,83400,83300,58453
20240731,145200,1327764646100,83400,83400,83400,83300,12365
20240731,145100,1326734053600,83300,83300,83400,83200,61427
20240731,145000,1321616945200,83300,83500,83500,83300,70829
20240731,144900,1315711848900,83400,83400,83500,83400,20368
20240731,144800,1314011636200,83400,83400,83500,83400,36481
20240731,144700,1310966295600,83400,83500,83500,83400,43150
20240731,144600,1307365278300,83500,83400,83600,83300,300213
20240731,144500,1282301516400,83400,83400,83400,83300,32827
20240731,144400,1279564264600,83300,83300,83400,83200,88478
20240731,144300,1272190644500,83300,83100,83300,83100,225365
20240731,144200,1253440073800,83100,82800,83100,82800,289650
20240731,144100,1229412295500,82900,82900,82900,82800,18481
20240731,144000,1227880389500,82900,82800,82900,82800,17494
20240731,143900,1226430368700,82800,82800,82900,82700,97980
20240731,143800,1218317106900,82800,82800,82800,82700,26878
20240731,143700,1216092242500,82800,82800,82800,82700,21408
20240731,143600,1214320397300,82800,82700,82800,82700,16890
20240731,143500,1212922485100,82700,82800,82800,82700,21604
20240731,143400,1211134240800,82700,82800,82800,82700,13477
20240731,143300,1210018791400,82700,82800,82800,82700,33469
20240731,143200,1207248518900,82800,82700,82800,82700,14553
20240731,143100,1206044100900,82800,82700,82800,82700,15364
20240731,143000,1204772526400,82800,82700,82800,82700,17523
20240731,142900,1203322441700,82700,82800,82800,82700,20057
20240731,142800,1201662505400,82700,82700,82800,82700,20271
20240731,142700,1199985210300,82700,82700,82800,82700,15213
20240731,142600,1198726089300,82800,82800,82800,82700,11869
20240731,142500,1197743475300,82700,82800,82800,82700,15322
20240731,142400,1196475067000,82800,82800,82800,82700,35883
20240731,142300,1193504374400,82800,82800,82800,82700,9938
20240731,142200,1192681752000,82800,82800,82800,82700,11693
20240731,142100,1191714142000,82700,82700,82800,82600,33190
20240731,142000,1188968516600,82700,82600,82800,82600,113902
20240731,141900,1179549668800,82600,82700,82700,82600,11137
20240731,141800,1178629145000,82600,82600,82700,82600,8354
20240731,141700,1177938765300,82600,82700,82700,82500,129301
20240731,141600,1167257372600,82600,82700,82700,82600,31389
20240731,141500,1164663869800,82600,82700,82700,82600,10258
20240731,141400,1163816109300,82700,82800,82800,82600,85307
20240731,141300,1156760778900,82700,82800,82800,82700,9023
20240731,141200,1156014272000,82700,82800,82900,82700,42991
20240731,141100,1152454603100,82700,82900,82900,82700,56149
20240731,141000,1147804840400,82900,82800,82900,82800,13385
20240731,140900,1146695758400,82800,82900,82900,82800,11341
20240731,140800,1145755933900,82800,82800,82900,82800,15092
20240731,140700,1144505180900,82800,83000,83000,82800,28564
20240731,140600,1142136901000,83000,82900,83000,82900,24694
20240731,140500,1140089216900,82900,82900,83000,82900,33308
20240731,140400,1137325096700,83000,83000,83000,82900,37565
20240731,140300,1134208130200,82900,82800,83000,82800,25258
20240731,140200,1132112499100,82900,82800,82900,82700,140674
20240731,140100,1120455781500,82700,82900,82900,82700,53016
20240731,140000,1116066081500,82900,82900,82900,82800,15851
20240731,135900,1114752827400,82900,82900,82900,82800,13149
20240731,135800,1113663125300,82800,82800,82900,82700,47936
20240731,135700,1109693497200,82800,82700,82800,82600,60022
20240731,135600,1104730294100,82700,82700,82800,82600,24453
20240731,135500,1102707972200,82800,82800,82800,82700,48122
20240731,135400,1098727255200,82700,82800,82800,82700,11383
20240731,135300,1097785028000,82800,82800,82900,82700,28173
20240731,135200,1095451871200,82800,82800,82900,82800,44067
20240731,135100,1091801293500,82800,82800,82900,82800,18838
20240731,135000,1090240356200,82900,82900,82900,82800,14696
20240731,134900,1089023143900,82800,82700,82900,82600,150490
20240731,134800,1076564501900,82700,82700,82700,82600,45075
20240731,134700,1072837225900,82700,82700,82700,82600,15944
20240731,134600,1071519351600,82600,82700,82700,82600,16789
20240731,134500,1070131602400,82700,82700,82700,82600,13854
20240731,134400,1068986431600,82700,82700,82700,82600,15036
20240731,134300,1067743991300,82700,82700,82700,82600,8109
20240731,134200,1067073804200,82600,82700,82700,82500,55006
20240731,134100,1062529485700,82600,82700,82700,82600,15471
20240731,134000,1061251359100,82700,82800,82800,82600,39700
20240731,133900,1057967999300,82800,82700,82800,82600,78054
20240731,133800,1051512195400,82600,82600,82700,82600,12161
20240731,133700,1050507076100,82600,82600,82700,82500,25939
20240731,133600,1048364499800,82600,82600,82700,82500,27890
20240731,133500,1046060645700,82600,82700,82700,82500,110767
20240731,133400,1036910916700,82600,82600,82700,82600,9401
20240731,133300,1036133733200,82700,82700,82800,82700,26217
20240731,133200,1033965394600,82700,82700,82800,82700,31351
20240731,133100,1031371414100,82700,82800,82800,82700,32104
20240731,133000,1028715720000,82800,82800,82800,82700,25814
20240731,132900,1026580057100,82800,82800,82800,82700,10270
20240731,132800,1025730111500,82700,82800,82800,82700,13427
20240731,132700,1024619148700,82700,82600,82800,82600,71534
20240731,132600,1018702456100,82700,82800,82800,82600,107592
20240731,132500,1009805053700,82700,83000,83000,82700,66584
20240731,132400,1004289560400,83000,83000,83100,82900,62961
20240731,132300,999062488300,83000,83000,83100,82900,68349
20240731,132200,993387424700,83000,82900,83000,82900,42080
20240731,132100,989895439500,82900,83000,83100,82900,72042
20240731,132000,983914346400,83100,83100,83100,83000,53100
20240731,131900,979502343100,83100,83000,83100,82900,107901
20240731,131800,970546333400,82900,83000,83000,82900,16515
20240731,131700,969176478300,83000,83000,83100,82900,113141
20240731,131600,959784114400,82900,82800,83000,82800,147051
20240731,131500,947589154100,82900,82900,82900,82800,13847
20240731,131400,946441598400,82900,82800,82900,82800,31077
20240731,131300,943868052700,82900,82800,82900,82700,44244
20240731,131200,940204283200,82900,82900,83000,82800,109429
20240731,131100,931135355600,82900,82800,83000,82700,164727
20240731,131000,917484580100,82900,82800,82900,82700,67024
20240731,130900,911933734800,82800,82800,82800,82700,14241
20240731,130800,910754715500,82800,82800,82900,82700,45825
20240731,130700,906960417600,82700,82900,82900,82700,109157
20240731,130600,897922454400,82800,82900,83000,82800,85010
20240731,130500,890875196400,82900,82800,83000,82800,235944
20240731,130400,871318207200,82800,82700,82800,82600,96484
20240731,130300,863337008700,82700,82400,82700,82400,406500
20240731,130200,829791569100,82400,82300,82400,82300,20834
20240731,130100,828075082000,82400,82400,82400,82300,16280
20240731,130000,826734281800,82400,82300,82400,82300,6054
20240731,125900,826235587600,82300,82400,82400,82300,20107
20240731,125800,824579084500,82300,82300,82400,82300,10157
20240731,125700,823742771700,82300,82400,82400,82300,10442
20240731,125600,822883156100,82400,82300,82400,82300,16469
20240731,125500,821527271700,82300,82300,82400,82200,44012
20240731,125400,817904537900,82300,82300,82400,82200,55059
20240731,125300,813372834000,82300,82400,82400,82300,4194
20240731,125200,813027500900,82300,82300,82400,82300,9633
20240731,125100,812234306100,82400,82400,82400,82300,8694
20240731,125000,811518405500,82400,82300,82400,82200,26782
20240731,124900,809314308200,82300,82300,82400,82200,82305
20240731,124800,802540342400,82300,82400,82400,82300,9804
20240731,124700,801732689800,82400,82300,82500,82300,135405
20240731,124600,790574537400,82400,82400,82400,82300,9747
20240731,124500,789771596700,82400,82300,82400,82300,6459
20240731,124400,789239470500,82300,82400,82400,82300,9542
20240731,124300,788453409200,82400,82300,82400,82200,97860
20240731,124200,780399129600,82300,82300,82300,82200,13258
20240731,124100,779308969300,82300,82200,82300,82200,7038
20240731,124000,778730012500,82300,82200,82300,82200,5281
20240731,123900,778295732200,82200,82400,82400,82200,35184
20240731,123800,775400173100,82400,82300,82400,82300,27109
20240731,123700,773168363400,82400,82300,82400,82200,74970
20240731,123600,766997865800,82300,82200,82300,82200,35734
20240731,123500,764057681800,82200,82300,82300,82200,6858
20240731,123400,763493449800,82300,82100,82300,82100,92246
20240731,123300,755909449200,82200,82200,82200,82100,10398
20240731,123200,755055080800,82200,82100,82200,82000,15997
20240731,123100,753741053400,82100,82100,82200,82000,27099
20240731,123000,751516049100,82100,81900,82200,81900,384345
20240731,122900,719979482300,82000,82000,82000,81900,3631
20240731,122800,719681890700,81900,81900,82000,81900,3982
20240731,122700,719355640600,81900,81900,82000,81900,30988
20240731,122600,716817527200,81900,82000,82000,81900,70466
20240731,122500,711045953700,82000,82000,82000,81900,5623
20240731,122400,710585012800,81900,81900,82000,81900,7005
20240731,122300,710011068900,82000,82000,82000,81900,10385
20240731,122200,709159919400,82000,81900,82000,81900,8746
20240731,122100,708443000700,81900,81900,82000,81900,82631
20240731,122000,701667570500,81900,81900,82000,81800,28580
20240731,121900,699326364400,82000,81900,82000,81800,147652
20240731,121800,687232381300,81900,81800,81900,81800,3512
20240731,121700,686944938300,81900,81800,81900,81800,3285
20240731,121600,686676022700,81800,81900,81900,81800,2380
20240731,121500,686481151600,81900,81900,81900,81800,1948
20240731,121400,686321680000,81800,81800,81900,81700,9335
20240731,121300,685558068900,81800,81800,81900,81700,92718
20240731,121200,677973516500,81800,81800,81800,81700,4200
20240731,121100,677630090000,81800,81700,81800,81700,2066
20240731,121000,677461144500,81800,81700,81800,81600,73907
20240731,120900,671423566300,81800,81700,81800,81700,5274
20240731,120800,670992541600,81800,81700,81800,81700,6880
20240731,120700,670430185300,81700,81800,81800,81700,7418
20240731,120600,669823714600,81700,81700,81800,81700,4754
20240731,120500,669435189800,81700,81700,81800,81700,8357
20240731,120400,668752323200,81700,81700,81800,81700,2086
20240731,120300,668581735600,81700,81800,81800,81700,1987
20240731,120200,668419261100,81800,81700,81800,81600,61937
20240731,120100,663357257800,81700,81800,81800,81600,37593
20240731,120000,660285748600,81700,81700,81800,81700,3578
20240731,115900,659993308800,81700,81700,81800,81700,14116
20240731,115800,658839087900,81800,81700,81800,81700,4410
20240731,115700,658478522200,81800,81800,81800,81700,1876
20240731,115600,658325113200,81700,81700,81800,81600,23762
20240731,115500,656383062100,81700,81700,81800,81600,27543
20240731,115400,654132554200,81800,81800,81800,81700,3334
20240731,115300,653860085800,81700,81700,81800,81700,3821
20240731,115200,653547824500,81700,81700,81800,81600,28706
20240731,115100,651201962800,81700,81800,81800,81600,13849
20240731,115000,650070471800,81700,81800,81800,81700,8036
20240731,114900,649413847600,81800,81700,81800,81700,3827
20240731,114800,649100920300,81800,81800,81800,81700,8957
20240731,114700,648369039100,81700,81800,81800,81700,2673
20240731,114600,648150476900,81800,81700,81800,81600,39453
20240731,114500,644925653200,81700,81700,81800,81700,62267
20240731,114400,639837742900,81800,81800,81800,81600,17987
20240731,114300,638367501200,81700,81600,81700,81600,46299
20240731,114200,634584956300,81600,81700,81700,81600,2424
20240731,114100,634386949000,81700,81600,81700,81600,3213
20240731,114000,634124502000,81700,81700,81800,81600,31222
20240731,113900,631573426800,81700,81700,81800,81600,36649
20240731,113800,628578645900,81700,81700,81700,81600,6726
20240731,113700,628029159600,81600,81700,81700,81600,1998
20240731,113600,627865992700,81700,81700,81800,81600,16652
20240731,113500,626505582200,81700,81800,81800,81700,6377
20240731,113400,625984358000,81800,81800,81800,81700,3146
20240731,113300,625727122200,81800,81700,81800,81700,5033
20240731,113200,625315860500,81700,81800,81800,81600,74467
20240731,113100,619231810000,81800,81600,81800,81600,54812
20240731,113000,614753018000,81600,81600,81700,81500,90965
20240731,112900,607329493900,81600,81600,81600,81500,5608
20240731,112800,606872148200,81500,81600,81600,81500,4504
20240731,112700,606504888200,81600,81600,81600,81500,7221
20240731,112600,605915916600,81600,81600,81600,81500,4786
20240731,112500,605525467200,81500,81600,81600,81500,6544
20240731,112400,604991833700,81500,81600,81600,81500,10370
20240731,112300,604146265200,81500,81600,81600,81500,8453
20240731,112200,603457030700,81500,81600,81600,81500,8560
20240731,112100,602759165000,81600,81500,81600,81400,34291
20240731,112000,599964486000,81500,81500,81500,81400,3194
20240731,111900,599704215500,81400,81500,81600,81400,79759
20240731,111800,593203897300,81500,81500,81500,81400,4046
20240731,111700,592874339400,81400,81500,81500,81400,3328
20240731,111600,592603277200,81500,81500,81500,81400,2885
20240731,111500,592368288500,81400,81400,81500,81300,113591
20240731,111400,583122321800,81400,81400,81500,81400,7746
20240731,111300,582491586600,81500,81500,81500,81400,3228
20240731,111200,582228686800,81500,81500,81500,81400,13077
20240731,111100,581163090500,81500,81400,81500,81400,4559
20240731,111000,580791797500,81500,81500,81500,81400,4260
20240731,110900,580444821400,81400,81500,81500,81400,6838
20240731,110800,579888033400,81400,81500,81500,81400,3109
20240731,110700,579634832200,81500,81500,81500,81400,16647
20240731,110600,578279661300,81500,81400,81500,81400,17557
20240731,110500,576850375100,81500,81500,81500,81400,27657
20240731,110400,574598725300,81400,81400,81500,81400,4127
20240731,110300,574262542000,81500,81400,81500,81300,15470
20240731,110200,573003371600,81400,81300,81500,81300,123545
20240731,110100,562948983100,81300,81300,81300,81200,9947
20240731,110000,562140369800,81300,81300,81300,81200,17846
20240731,105900,560689567100,81300,81200,81300,81200,13776
20240731,105800,559569719300,81200,81200,81300,81100,12860
20240731,105700,558525481100,81200,81200,81300,81100,69682
20240731,105600,552867689500,81200,81200,81300,81100,96114
20240731,105500,545063185800,81200,81300,81300,81200,4855
20240731,105400,544668801800,81300,81400,81400,81200,164000
20240731,105300,531335545000,81400,81400,81500,81300,35532
20240731,105200,528444232800,81400,81400,81400,81300,10368
20240731,105100,527600337300,81400,81400,81400,81300,9868
20240731,105000,526797226500,81400,81400,81400,81300,10314
20240731,104900,525957757700,81400,81400,81500,81300,210162
20240731,104800,508851847100,81300,81400,81400,81300,17971
20240731,104700,507389671400,81300,81400,81400,81300,13100
20240731,104600,506324068300,81300,81400,81400,81300,9630
20240731,104500,505540691500,81400,81400,81400,81300,7735
20240731,104400,504911524900,81400,81400,81400,81300,10745
20240731,104300,504037603100,81300,81400,81400,81300,6965
20240731,104200,503471039700,81400,81400,81500,81300,35968
20240731,104100,500543322200,81500,81500,81500,81400,12160
20240731,104000,499553032100,81500,81400,81500,81400,8679
20240731,103900,498846235300,81400,81500,81500,81400,11018
20240731,103800,497948719600,81400,81400,81500,81300,42387
20240731,103700,494498056600,81500,81400,81500,81300,79923
20240731,103600,487991502600,81300,81400,81400,81300,7442
20240731,103500,487386207700,81400,81300,81400,81300,11927
20240731,103400,486415625600,81400,81300,81400,81300,3897
20240731,103300,486098615600,81300,81400,81500,81300,57509
20240731,103200,481417374700,81500,81500,81600,81400,55657
20240731,103100,476880777100,81500,81500,81600,81400,98550
20240731,103000,468847068300,81500,81500,81500,81400,6821
20240731,102900,468291273600,81500,81400,81500,81400,4986
20240731,102800,467885056700,81500,81500,81500,81400,5315
20240731,102700,467451942400,81400,81400,81500,81400,35353
20240731,102600,464570811400,81500,81500,81500,81400,3162
20240731,102500,464313268800,81500,81400,81500,81300,31786
20240731,102400,461725892400,81400,81300,81500,81300,24511
20240731,102300,459730849900,81400,81400,81400,81300,5618
20240731,102200,459273862000,81400,81500,81500,81300,16055
20240731,102100,457967019000,81400,81500,81500,81400,12386
20240731,102000,456958590100,81400,81300,81500,81300,18466
20240731,101900,455455500700,81300,81400,81400,81300,5981
20240731,101800,454968918000,81400,81300,81500,81300,51622
20240731,101700,450768117700,81400,81400,81500,81300,56300
20240731,101600,446185943600,81400,81500,81600,81400,29781
20240731,101500,443759160900,81500,81500,81600,81500,27452
20240731,101400,441521691000,81600,81500,81600,81500,6385
20240731,101300,441000991500,81600,81600,81700,81500,33349
20240731,101200,438280569900,81700,81600,81700,81600,10961
20240731,101100,437386115500,81700,81700,81700,81500,36905
20240731,101000,434374998100,81600,81600,81700,81600,16092
20240731,100900,433060923600,81600,81600,81700,81600,5558
20240731,100800,432607090400,81700,81500,81700,81500,65684
20240731,100700,427247247300,81600,81500,81600,81500,11211
20240731,100600,426333053900,81500,81600,81600,81400,34141
20240731,100500,423550509500,81600,81500,81600,81400,62093
20240731,100400,418489887500,81600,81700,81700,81500,56649
20240731,100300,413867879300,81700,81700,81700,81600,14600
20240731,100200,412676341700,81700,81800,81800,81600,9740
20240731,100100,411881156800,81800,81600,81800,81600,30809
20240731,100000,409364003600,81600,81700,81800,81600,7015
20240731,095900,408791076000,81700,81700,81800,81700,37283
20240731,095800,405744447600,81700,81800,81800,81700,16971
20240731,095700,404356833900,81700,81700,81800,81700,18248
20240731,095600,402865287100,81700,81700,81800,81600,58392
20240731,095500,398094477100,81600,81600,81700,81500,19039
20240731,095400,396540879400,81600,81800,81800,81500,96610
20240731,095300,388651013900,81800,81900,81900,81700,46497
20240731,095200,384847432400,81900,81800,81900,81700,16005
20240731,095100,383537780800,81800,81700,81800,81700,17664
20240731,095000,382093172500,81800,81800,81800,81700,9109
20240731,094900,381348176200,81800,81800,81800,81700,23210
20240731,094800,379450186800,81800,81900,81900,81700,59181
20240731,094700,374608740800,81900,81900,82000,81800,105498
20240731,094600,365968376500,81900,81800,81900,81700,24066
20240731,094500,363999000700,81800,81800,81900,81700,135231
20240731,094400,352932253100,81800,81800,81800,81700,17202
20240731,094300,351525406400,81800,81700,81800,81500,110814
20240731,094200,342480058400,81700,81600,81700,81600,6340
20240731,094100,341962366100,81700,81700,81700,81600,18175
20240731,094000,340478505200,81700,81700,81700,81600,16881
20240731,093900,339099641500,81700,81600,81700,81500,36931
20240731,093800,336086609700,81600,81600,81600,81500,38859
20240731,093700,332916518700,81600,81400,81600,81400,48399
20240731,093600,328970340600,81500,81500,81600,81400,34556
20240731,093500,326154223100,81500,81500,81600,81400,57829
20240731,093400,321441286400,81500,81400,81500,81300,48840
20240731,093300,317463385800,81500,81500,81500,81300,102742
20240731,093200,309100591100,81400,81500,81500,81400,11224
20240731,093100,308186433200,81500,81500,81600,81400,48790
20240731,093000,304210034800,81500,81500,81600,81500,41449
20240731,092900,300831278300,81600,81600,81600,81500,56753
20240731,092800,296205659200,81500,81800,81800,81500,100264
20240731,092700,288018877400,81800,81800,81800,81700,12834
20240731,092600,286969854000,81700,81700,81800,81600,110751
20240731,092500,277921791300,81800,81700,81800,81700,7265
20240731,092400,277327748700,81700,81700,81800,81700,14160
20240731,092300,276169927500,81700,81700,81800,81700,7597
20240731,092200,275548722200,81800,81800,81900,81700,53815
20240731,092100,271146616400,81700,81800,81900,81700,72780
20240731,092000,265192112900,81700,81800,81900,81600,87797
20240731,091900,258014810000,81700,81900,82000,81700,106496
20240731,091800,249297524000,81900,81900,82000,81800,123516
20240731,091700,239181085900,81800,81800,81900,81700,107361
20240731,091600,230403340200,81800,81800,81800,81600,82705
20240731,091500,223644076900,81800,81600,82100,81600,445902
20240731,091400,187143347900,81700,81500,81700,81400,162559
20240731,091300,173881488900,81500,81300,81500,81300,119037
20240731,091200,164192117000,81300,81100,81400,81100,111894
20240731,091100,155098517300,81200,81100,81200,81100,29153
20240731,091000,152731532700,81100,81100,81200,81000,38764
20240731,090900,149587771200,81100,81100,81200,81000,46812
20240731,090800,145791237400,81000,81000,81200,81000,65579
20240731,090700,140473988300,81000,81000,81100,80900,85262
20240731,090600,133567557800,81100,81100,81100,80900,76903
20240731,090500,127338012600,81100,81200,81300,81000,166995
20240731,090400,113778954200,81200,80900,81400,80900,200153
20240731,090300,97526833700,80900,81200,81200,80900,181335
20240731,090200,82830133700,81200,81200,81500,81100,278027
20240731,090100,60223966000,81200,81300,81500,81200,179010
20240731,090000,45659654800,81400,81200,81500,81200,552650