stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,194600,18702474640,12800,12800,12800,12800,15594
20230731,194500,18702474640,12800,12800,12800,12800,0
20230731,194400,18702474640,12800,12800,12800,12800,0
20230731,194300,18702474640,12800,12800,12800,12800,0
20230731,194200,18702474640,12800,12800,12800,12800,0
20230731,194100,18702474640,12800,12800,12800,12800,0
20230731,194000,18702474640,12800,12800,12800,12800,0
20230731,193900,18702474640,12800,12800,12800,12800,0
20230731,193800,18702474640,12800,12800,12800,12800,0
20230731,193700,18702474640,12800,12800,12800,12800,0
20230731,193600,18702474640,12800,12800,12800,12800,0
20230731,193500,18702474640,12800,12800,12800,12800,0
20230731,193400,18702474640,12800,12800,12800,12800,0
20230731,193300,18702474640,12800,12800,12800,12800,0
20230731,193200,18702474640,12800,12800,12800,12800,0
20230731,193100,18702474640,12800,12800,12800,12800,0
20230731,193000,18702474640,12800,12800,12800,12800,0
20230731,192900,18702474640,12800,12800,12800,12800,0
20230731,192800,18702474640,12800,12800,12800,12800,0
20230731,192700,18702474640,12800,12800,12800,12800,0
20230731,192600,18702474640,12800,12800,12800,12800,0
20230731,192500,18702474640,12800,12800,12800,12800,0
20230731,192400,18702474640,12800,12800,12800,12800,0
20230731,192300,18702474640,12800,12800,12800,12800,0
20230731,192200,18702474640,12800,12800,12800,12800,0
20230731,192100,18702474640,12800,12800,12800,12800,0
20230731,192000,18702474640,12800,12800,12800,12800,0
20230731,191900,18702474640,12800,12800,12800,12800,0
20230731,191800,18702474640,12800,12800,12800,12800,0
20230731,191700,18702474640,12800,12800,12800,12800,0
20230731,191600,18702474640,12800,12800,12800,12800,15594
20230731,191500,18702474640,12800,12800,12800,12800,0
20230731,191400,18702474640,12800,12800,12800,12800,0
20230731,191300,18702474640,12800,12800,12800,12800,0
20230731,191200,18702474640,12800,12800,12800,12800,0
20230731,191100,18702474640,12800,12800,12800,12800,0
20230731,191000,18702474640,12800,12800,12800,12800,0
20230731,190900,18702474640,12800,12800,12800,12800,0
20230731,190800,18702474640,12800,12800,12800,12800,0
20230731,190700,18702474640,12800,12800,12800,12800,0
20230731,190600,18702474640,12800,12800,12800,12800,0
20230731,190500,18702474640,12800,12800,12800,12800,0
20230731,190400,18702474640,12800,12800,12800,12800,0
20230731,190300,18702474640,12800,12800,12800,12800,0
20230731,190200,18702474640,12800,12800,12800,12800,0
20230731,190100,18702474640,12800,12800,12800,12800,0
20230731,190000,18702474640,12800,12800,12800,12800,0
20230731,185900,18702474640,12800,12800,12800,12800,0
20230731,185800,18702474640,12800,12800,12800,12800,0
20230731,185700,18702474640,12800,12800,12800,12800,0
20230731,185600,18702474640,12800,12800,12800,12800,0
20230731,185500,18702474640,12800,12800,12800,12800,0
20230731,185400,18702474640,12800,12800,12800,12800,0
20230731,185300,18702474640,12800,12800,12800,12800,0
20230731,185200,18702474640,12800,12800,12800,12800,0
20230731,185100,18702474640,12800,12800,12800,12800,0
20230731,185000,18702474640,12800,12800,12800,12800,0
20230731,184900,18702474640,12800,12800,12800,12800,0
20230731,184800,18702474640,12800,12800,12800,12800,0
20230731,184700,18702474640,12800,12800,12800,12800,0
20230731,184600,18702474640,12800,12800,12800,12800,15594
20230731,184500,18702474640,12800,12800,12800,12800,0
20230731,184400,18702474640,12800,12800,12800,12800,0
20230731,184300,18702474640,12800,12800,12800,12800,0
20230731,184200,18702474640,12800,12800,12800,12800,0
20230731,184100,18702474640,12800,12800,12800,12800,0
20230731,184000,18702474640,12800,12800,12800,12800,0
20230731,183900,18702474640,12800,12800,12800,12800,0
20230731,183800,18702474640,12800,12800,12800,12800,0
20230731,183700,18702474640,12800,12800,12800,12800,0
20230731,183600,18702474640,12800,12800,12800,12800,0
20230731,183500,18702474640,12800,12800,12800,12800,0
20230731,183400,18702474640,12800,12800,12800,12800,0
20230731,183300,18702474640,12800,12800,12800,12800,0
20230731,183200,18702474640,12800,12800,12800,12800,0
20230731,183100,18702474640,12800,12800,12800,12800,0
20230731,183000,18702474640,12800,12800,12800,12800,0
20230731,182900,18702474640,12800,12800,12800,12800,0
20230731,182800,18702474640,12800,12800,12800,12800,0
20230731,182700,18702474640,12800,12800,12800,12800,0
20230731,182600,18702474640,12800,12800,12800,12800,0
20230731,182500,18702474640,12800,12800,12800,12800,0
20230731,182400,18702474640,12800,12800,12800,12800,0
20230731,182300,18702474640,12800,12800,12800,12800,0
20230731,182200,18702474640,12800,12800,12800,12800,0
20230731,182100,18702474640,12800,12800,12800,12800,0
20230731,182000,18702474640,12800,12800,12800,12800,0
20230731,181900,18702474640,12800,12800,12800,12800,0
20230731,181800,18702474640,12800,12800,12800,12800,0
20230731,181700,18702474640,12800,12800,12800,12800,0
20230731,181600,18702474640,12800,12800,12800,12800,15594
20230731,181500,18702474640,12800,12800,12800,12800,0
20230731,181400,18702474640,12800,12800,12800,12800,0
20230731,181300,18702474640,12800,12800,12800,12800,0
20230731,181200,18702474640,12800,12800,12800,12800,0
20230731,181100,18702474640,12800,12800,12800,12800,0
20230731,181000,18702474640,12800,12800,12800,12800,0
20230731,180900,18702474640,12800,12800,12800,12800,0
20230731,180800,18702474640,12800,12800,12800,12800,0
20230731,180700,18702474640,12800,12800,12800,12800,0
20230731,180600,18702474640,12800,12800,12800,12800,0
20230731,180500,18702474640,12800,12800,12800,12800,0
20230731,180400,18702474640,12800,12800,12800,12800,0
20230731,180300,18702474640,12800,12800,12800,12800,0
20230731,180200,18702474640,12800,12800,12800,12800,0
20230731,180100,18702474640,12800,12800,12800,12800,0
20230731,180000,18702474640,12800,12800,12800,12800,0
20230731,175900,18702474640,12800,12800,12800,12800,0
20230731,175800,18702474640,12800,12800,12800,12800,0
20230731,175700,18702474640,12800,12800,12800,12800,0
20230731,175600,18702474640,12800,12800,12800,12800,0
20230731,175500,18702474640,12800,12800,12800,12800,0
20230731,175400,18702474640,12800,12800,12800,12800,0
20230731,175300,18702474640,12800,12800,12800,12800,0
20230731,175200,18702474640,12800,12800,12800,12800,0
20230731,175100,18702474640,12800,12800,12800,12800,0
20230731,175000,18702474640,12800,12800,12800,12800,0
20230731,174900,18702474640,12800,12800,12800,12800,0
20230731,174800,18702474640,12800,12800,12800,12800,0
20230731,174700,18702474640,12800,12800,12800,12800,0
20230731,174600,18702474640,12800,12800,12800,12800,15594
20230731,174500,18702474640,12800,12800,12800,12800,0
20230731,174400,18702474640,12800,12800,12800,12800,0
20230731,174300,18702474640,12800,12800,12800,12800,0
20230731,174200,18702474640,12800,12800,12800,12800,0
20230731,174100,18702474640,12800,12800,12800,12800,0
20230731,174000,18702474640,12800,12800,12800,12800,0
20230731,173900,18702474640,12800,12800,12800,12800,0
20230731,173800,18702474640,12800,12800,12800,12800,0
20230731,173700,18702474640,12800,12800,12800,12800,0
20230731,173600,18702474640,12800,12800,12800,12800,0
20230731,173500,18702474640,12800,12800,12800,12800,0
20230731,173400,18702474640,12800,12800,12800,12800,0
20230731,173300,18702474640,12800,12800,12800,12800,0
20230731,173200,18702474640,12800,12800,12800,12800,0
20230731,173100,18702474640,12800,12800,12800,12800,0
20230731,173000,18702474640,12800,12800,12800,12800,0
20230731,172900,18702474640,12800,12800,12800,12800,0
20230731,172800,18702474640,12800,12800,12800,12800,0
20230731,172700,18702474640,12800,12800,12800,12800,0
20230731,172600,18702474640,12800,12800,12800,12800,0
20230731,172500,18702474640,12800,12800,12800,12800,0
20230731,172400,18702474640,12800,12800,12800,12800,0
20230731,172300,18702474640,12800,12800,12800,12800,0
20230731,172200,18702474640,12800,12800,12800,12800,0
20230731,172100,18702474640,12800,12800,12800,12800,0
20230731,172000,18702474640,12800,12800,12800,12800,0
20230731,171900,18702474640,12800,12800,12800,12800,0
20230731,171800,18702474640,12800,12800,12800,12800,0
20230731,171700,18702474640,12800,12800,12800,12800,0
20230731,171600,18702474640,12800,12800,12800,12800,15594
20230731,171500,18702474640,12800,12800,12800,12800,0
20230731,171400,18702474640,12800,12800,12800,12800,0
20230731,171300,18702474640,12800,12800,12800,12800,0
20230731,171200,18702474640,12800,12800,12800,12800,0
20230731,171100,18702474640,12800,12800,12800,12800,0
20230731,171000,18702474640,12800,12800,12800,12800,0
20230731,170900,18702474640,12800,12800,12800,12800,0
20230731,170800,18702474640,12800,12800,12800,12800,0
20230731,170700,18702474640,12800,12800,12800,12800,0
20230731,170600,18702474640,12800,12800,12800,12800,0
20230731,170500,18702474640,12800,12800,12800,12800,0
20230731,170400,18702474640,12800,12800,12800,12800,0
20230731,170300,18702474640,12800,12800,12800,12800,0
20230731,170200,18702474640,12800,12800,12800,12800,0
20230731,170100,18702474640,12800,12800,12800,12800,0
20230731,170000,18702474640,12800,12800,12800,12800,0
20230731,165900,18702474640,12800,12800,12800,12800,0
20230731,165800,18702474640,12800,12800,12800,12800,0
20230731,165700,18702474640,12800,12800,12800,12800,0
20230731,165600,18702474640,12800,12800,12800,12800,0
20230731,165500,18702474640,12800,12800,12800,12800,0
20230731,165400,18702474640,12800,12800,12800,12800,0
20230731,165300,18702474640,12800,12800,12800,12800,0
20230731,165200,18702474640,12800,12800,12800,12800,0
20230731,165100,18702474640,12800,12800,12800,12800,0
20230731,165000,18702474640,12800,12800,12800,12800,0
20230731,164900,18702474640,12800,12800,12800,12800,0
20230731,164800,18702474640,12800,12800,12800,12800,0
20230731,164700,18702474640,12800,12800,12800,12800,0
20230731,164600,18702474640,12800,12800,12800,12800,15594
20230731,164500,18702474640,12800,12800,12800,12800,0
20230731,164400,18702474640,12800,12800,12800,12800,0
20230731,164300,18702474640,12800,12800,12800,12800,0
20230731,164200,18702474640,12800,12800,12800,12800,0
20230731,164100,18702474640,12800,12800,12800,12800,0
20230731,164000,18702474640,12800,12800,12800,12800,0
20230731,163900,18702474640,12800,12800,12800,12800,0
20230731,163800,18702474640,12800,12800,12800,12800,0
20230731,163700,18702474640,12800,12800,12800,12800,0
20230731,163600,18702474640,12800,12800,12800,12800,0
20230731,163500,18702474640,12800,12800,12800,12800,0
20230731,163400,18702474640,12800,12800,12800,12800,0
20230731,163300,18702474640,12800,12800,12800,12800,0
20230731,163200,18702474640,12800,12800,12800,12800,0
20230731,163100,18702474640,12800,12800,12800,12800,0
20230731,163000,18702474640,12800,12800,12800,12800,0
20230731,162900,18702474640,12800,12800,12800,12800,0
20230731,162800,18702474640,12800,12800,12800,12800,0
20230731,162700,18702474640,12800,12800,12800,12800,0
20230731,162600,18702474640,12800,12800,12800,12800,0
20230731,162500,18702474640,12800,12800,12800,12800,0
20230731,162400,18702474640,12800,12800,12800,12800,0
20230731,162300,18702474640,12800,12800,12800,12800,0
20230731,162200,18702474640,12800,12800,12800,12800,0
20230731,162100,18702474640,12800,12800,12800,12800,0
20230731,162000,18702474640,12800,12800,12800,12800,0
20230731,161900,18702474640,12800,12800,12800,12800,0
20230731,161800,18702474640,12800,12800,12800,12800,0
20230731,161700,18702474640,12800,12800,12800,12800,0
20230731,161600,18702474640,12800,12800,12800,12800,15594
20230731,161500,18702474640,12800,12800,12800,12800,0
20230731,161400,18702474640,12800,12800,12800,12800,0
20230731,161300,18702474640,12800,12800,12800,12800,0
20230731,161200,18702474640,12800,12800,12800,12800,0
20230731,161100,18702474640,12800,12800,12800,12800,0
20230731,161000,18702474640,12800,12800,12800,12800,0
20230731,160900,18702474640,12800,12800,12800,12800,0
20230731,160800,18702474640,12800,12800,12800,12800,0
20230731,160700,18702474640,12800,12800,12800,12800,0
20230731,160600,18702474640,12800,12800,12800,12800,0
20230731,160500,18702474640,12800,12800,12800,12800,0
20230731,160400,18702474640,12800,12800,12800,12800,0
20230731,160300,18702474640,12800,12800,12800,12800,0
20230731,160200,18702474640,12800,12800,12800,12800,0
20230731,160100,18702474640,12800,12800,12800,12800,0
20230731,160000,18702474640,12800,12800,12800,12800,0
20230731,155900,18702474640,12800,12800,12800,12800,0
20230731,155800,18702474640,12800,12800,12800,12800,0
20230731,155700,18702474640,12800,12800,12800,12800,0
20230731,155600,18702474640,12800,12800,12800,12800,0
20230731,155500,18702474640,12800,12800,12800,12800,0
20230731,155400,18702474640,12800,12800,12800,12800,0
20230731,155300,18702474640,12800,12800,12800,12800,0
20230731,155200,18702474640,12800,12800,12800,12800,0
20230731,155100,18702474640,12800,12800,12800,12800,0
20230731,155000,18702474640,12800,12800,12800,12800,0
20230731,154900,18702474640,12800,12800,12800,12800,0
20230731,154800,18702474640,12800,12800,12800,12800,0
20230731,154700,18702474640,12800,12800,12800,12800,0
20230731,154600,18702474640,12800,12800,12800,12800,15594
20230731,154500,18702474640,12800,12800,12800,12800,0
20230731,154400,18702474640,12800,12800,12800,12800,0
20230731,154300,18702474640,12800,12800,12800,12800,0
20230731,154200,18702474640,12800,12800,12800,12800,0
20230731,154100,18702474640,12800,12800,12800,12800,0
20230731,154000,18702474640,12800,12800,12800,12800,0
20230731,153900,18702474640,12800,12800,12800,12800,0
20230731,153800,18702474640,12800,12800,12800,12800,0
20230731,153700,18702474640,12800,12800,12800,12800,0
20230731,153600,18702474640,12800,12800,12800,12800,0
20230731,153500,18702474640,12800,12800,12800,12800,0
20230731,153400,18702474640,12800,12800,12800,12800,0
20230731,153300,18702474640,12800,12800,12800,12800,0
20230731,153200,18702474640,12800,12800,12800,12800,0
20230731,153100,18702474640,12800,12800,12800,12800,0
20230731,153000,18702474640,12800,12800,12800,12800,15594
20230731,152900,18502871440,12700,12700,12700,12700,0
20230731,152800,18502871440,12700,12700,12700,12700,0
20230731,152700,18502871440,12700,12700,12700,12700,0
20230731,152600,18502871440,12700,12700,12700,12700,0
20230731,152500,18502871440,12700,12700,12700,12700,0
20230731,152400,18502871440,12700,12700,12700,12700,0
20230731,152300,18502871440,12700,12700,12700,12700,0
20230731,152200,18502871440,12700,12700,12700,12700,0
20230731,152100,18502871440,12700,12700,12700,12700,0
20230731,152000,18502871440,12700,12700,12700,12700,0
20230731,151900,18502871440,12700,12700,12700,12680,855
20230731,151800,18492015090,12700,12720,12730,12650,8502
20230731,151700,18384043940,12720,12710,12720,12690,3343
20230731,151600,18341571500,12710,12700,12720,12690,912
20230731,151500,18329988320,12690,12690,12690,12680,1987
20230731,151400,18304782080,12690,12680,12690,12680,1562
20230731,151300,18284966370,12650,12690,12690,12650,5643
20230731,151200,18213545300,12690,12730,12730,12690,1942
20230731,151100,18188860310,12730,12730,12750,12610,9252
20230731,151000,18071702980,12730,12730,12740,12690,5439
20230731,150900,18002563180,12730,12760,12760,12730,416
20230731,150800,17997261120,12730,12750,12760,12730,1584
20230731,150700,17977066880,12750,12720,12750,12720,1435
20230731,150600,17958800760,12720,12700,12730,12700,871
20230731,150500,17947728180,12700,12730,12730,12690,3785
20230731,150400,17899620520,12730,12750,12750,12720,2031
20230731,150300,17873754930,12750,12770,12770,12730,1976
20230731,150200,17848571150,12770,12790,12790,12750,557
20230731,150100,17841459960,12790,12760,12800,12720,1659
20230731,150000,17820244910,12770,12780,12800,12700,5537
20230731,145900,17749537620,12770,12730,12770,12730,5976
20230731,145800,17673358780,12690,12590,12750,12530,4430
20230731,145700,17617458940,12530,12690,12690,12500,12678
20230731,145600,17458168860,12690,12730,12740,12690,14802
20230731,145500,17269908280,12730,12730,12750,12730,1206
20230731,145400,17254545490,12730,12760,12800,12730,5295
20230731,145300,17187089260,12770,12800,12800,12770,1500
20230731,145200,17167914650,12800,12810,12810,12780,331
20230731,145100,17163678380,12770,12800,12830,12760,2138
20230731,145000,17136361310,12840,12840,12840,12840,68
20230731,144900,17135488190,12840,12790,12850,12790,4143
20230731,144800,17082444210,12790,12770,12790,12760,946
20230731,144700,17070357620,12770,12770,12770,12760,1047
20230731,144600,17056987570,12770,12770,12770,12760,320
20230731,144500,17052902040,12770,12780,12790,12750,3353
20230731,144400,17010144400,12790,12770,12790,12760,3418
20230731,144300,16966467940,12770,12780,12780,12750,2221
20230731,144200,16938114530,12750,12780,12790,12750,3366
20230731,144100,16895182320,12780,12790,12810,12740,4309
20230731,144000,16840206540,12790,12800,12820,12770,3377
20230731,143900,16796964640,12800,12710,12800,12710,3110
20230731,143800,16757300010,12750,12850,12860,12710,10148
20230731,143700,16627379520,12860,12850,12870,12840,2540
20230731,143600,16594731780,12850,12900,12940,12830,5625
20230731,143500,16522337210,12890,12950,12970,12890,3271
20230731,143400,16480097000,12910,12880,12950,12870,1895
20230731,143300,16455690330,12880,12950,12950,12870,9560
20230731,143200,16332471670,12950,12980,13000,12950,1970
20230731,143100,16306923610,12970,13000,13000,12970,3614
20230731,143000,16260001980,13000,12970,13000,12970,777
20230731,142900,16249911890,12970,12970,12990,12960,542
20230731,142800,16242880970,12940,12990,12990,12910,5916
20230731,142700,16166296370,12990,13060,13060,12990,4614
20230731,142600,16106241480,13060,13130,13130,13060,3581
20230731,142500,16059327330,13130,13130,13130,13120,838
20230731,142400,16048327170,13130,13120,13130,13120,430
20230731,142300,16042685310,13120,13190,13190,13120,213
20230731,142200,16039886200,13110,13220,13220,13110,4973
20230731,142100,15974592090,13140,13140,13140,13140,0
20230731,142000,15974592090,13140,13210,13210,13140,1401
20230731,141900,15956128800,13220,13220,13220,13220,10
20230731,141800,15955996600,13230,13230,13230,13230,33
20230731,141700,15955560010,13220,13220,13220,13220,0
20230731,141600,15955560010,13220,13220,13220,13220,638
20230731,141500,15947125650,13220,13260,13260,13220,1562
20230731,141400,15926453570,13270,13270,13320,13270,1088
20230731,141300,15911987230,13260,13220,13260,13200,488
20230731,141200,15905535100,13220,13200,13220,13180,1858
20230731,141100,15881009270,13200,13200,13200,13200,315
20230731,141000,15876851270,13210,13220,13220,13210,1268
20230731,140900,15860096950,13210,13210,13220,13210,232
20230731,140800,15857031730,13210,13210,13210,13210,469
20230731,140700,15850836240,13210,13210,13210,13210,37
20230731,140600,15850347470,13210,13190,13210,13190,130
20230731,140500,15848631170,13190,13210,13210,13190,817
20230731,140400,15837840820,13210,13200,13210,13200,24
20230731,140300,15837523940,13200,13180,13200,13180,295
20230731,140200,15833632940,13180,13170,13180,13170,4
20230731,140100,15833580250,13160,13160,13160,13140,818
20230731,140000,15822828390,13200,13200,13220,13160,3408
20230731,135900,15777897620,13230,13310,13310,13220,499
20230731,135800,15771289980,13250,13320,13340,13250,3063
20230731,135700,15730535820,13320,13230,13320,13230,3836
20230731,135600,15679679730,13230,13200,13230,13200,1137
20230731,135500,15664647790,13190,13190,13200,13190,233
20230731,135400,15661574510,13190,13200,13200,13190,302
20230731,135300,15657591120,13190,13190,13200,13190,131
20230731,135200,15655863200,13190,13200,13200,13190,209
20230731,135100,15653106390,13190,13200,13220,13190,970
20230731,135000,15640308510,13200,13210,13210,13200,1047
20230731,134900,15626487730,13210,13200,13210,13200,170
20230731,134800,15624242230,13200,13200,13220,13200,232
20230731,134700,15621175230,13220,13200,13220,13200,263
20230731,134600,15617700480,13190,13170,13200,13170,113
20230731,134500,15616211490,13160,13150,13170,13150,415
20230731,134400,15610749890,13140,13200,13200,13140,2016
20230731,134300,15584218620,13200,13200,13200,13180,1704
20230731,134200,15561737840,13200,13200,13200,13200,402
20230731,134100,15556431440,13180,13180,13180,13180,341
20230731,134000,15551937060,13180,13200,13200,13180,898
20230731,133900,15540090430,13200,13200,13200,13190,640
20230731,133800,15531644840,13200,13190,13200,13190,481
20230731,133700,15525295660,13200,13200,13200,13200,544
20230731,133600,15518114860,13200,13200,13250,13190,1822
20230731,133500,15494049120,13200,13240,13260,13200,515
20230731,133400,15487246640,13240,13190,13260,13190,124
20230731,133300,15485606580,13190,13200,13200,13190,1508
20230731,133200,15465705060,13190,13180,13190,13170,1417
20230731,133100,15447038850,13170,13250,13260,13170,2067
20230731,133000,15419800790,13180,13180,13180,13180,11
20230731,132900,15419655810,13170,13250,13290,13170,1572
20230731,132800,15398861940,13250,13230,13250,13230,115
20230731,132700,15397339310,13190,13230,13230,13190,1188
20230731,132600,15381649510,13240,13230,13240,13230,135
20230731,132500,15379862960,13230,13210,13230,13200,752
20230731,132400,15369935340,13230,13240,13250,13200,3378
20230731,132300,15325245160,13200,13300,13300,13200,1278
20230731,132200,15308306590,13300,13270,13300,13270,462
20230731,132100,15302163950,13280,13210,13280,13200,4476
20230731,132000,15242892510,13210,13210,13210,13210,2030
20230731,131900,15216076210,13210,13250,13260,13210,544
20230731,131800,15208865200,13230,13190,13230,13190,391
20230731,131700,15203698220,13190,13200,13230,13150,1268
20230731,131600,15186947040,13200,13220,13220,13200,1269
20230731,131500,15170186300,13210,13280,13280,13210,2526
20230731,131400,15136797980,13240,13260,13280,13240,153
20230731,131300,15134767850,13280,13250,13280,13250,148
20230731,131200,15132802470,13230,13300,13300,13230,723
20230731,131100,15123206350,13300,13330,13330,13300,645
20230731,131000,15114621690,13330,13220,13330,13220,1237
20230731,130900,15098181810,13220,13290,13290,13220,713
20230731,130800,15088715580,13290,13140,13350,13140,6870
20230731,130700,14997690990,13150,13090,13150,13090,1734
20230731,130600,14974929040,13090,13140,13140,13090,1222
20230731,130500,14958902140,13120,13150,13150,13100,1111
20230731,130400,14944335590,13150,13120,13150,13120,272
20230731,130300,14940765150,13150,13120,13160,13120,2938
20230731,130200,14902122740,13090,13130,13130,13090,242
20230731,130100,14898949320,13070,13060,13110,13060,4206
20230731,130000,14843938080,13060,13030,13060,13030,380
20230731,125900,14838984060,13030,13040,13050,13030,408
20230731,125800,14833662900,13010,12910,13030,12910,2233
20230731,125700,14804667170,12900,12990,13000,12900,6826
20230731,125600,14716416550,13000,13080,13100,13000,11044
20230731,125500,14572497410,13090,13110,13110,13080,1689
20230731,125400,14550382770,13110,13110,13110,13100,404
20230731,125300,14545086930,13110,13110,13120,13100,534
20230731,125200,14538086400,13110,13100,13110,13100,152
20230731,125100,14536095120,13100,13090,13110,13090,549
20230731,125000,14528908450,13110,13110,13110,13090,418
20230731,124900,14523434460,13110,13100,13110,13090,2197
20230731,124800,14494663800,13100,13180,13190,13090,8513
20230731,124700,14382845040,13190,13190,13190,13190,8
20230731,124600,14382739520,13190,13190,13190,13170,898
20230731,124500,14370904450,13210,13230,13230,13190,4211
20230731,124400,14315315810,13230,13240,13250,13200,2392
20230731,124300,14283705010,13250,13220,13250,13220,579
20230731,124200,14276041420,13220,13210,13220,13200,622
20230731,124100,14267823700,13210,13200,13210,13200,398
20230731,124000,14262566830,13200,13210,13210,13170,1334
20230731,123900,14244970210,13210,13210,13210,13200,194
20230731,123800,14242408420,13210,13160,13210,13140,1863
20230731,123700,14217869850,13150,13170,13170,13140,1839
20230731,123600,14193673760,13180,13180,13190,13170,307
20230731,123500,14189628180,13170,13220,13220,13170,209
20230731,123400,14186865540,13230,13190,13230,13150,798
20230731,123300,14176322290,13130,13120,13200,13120,2003
20230731,123200,14149969240,13120,13140,13140,13120,559
20230731,123100,14142629970,13140,13150,13150,13140,330
20230731,123000,14138292760,13170,13150,13180,13150,1099
20230731,122900,14123824800,13170,13170,13180,13170,538
20230731,122800,14116738730,13180,13090,13180,13060,1054
20230731,122700,14102926140,13090,13120,13130,13060,1356
20230731,122600,14085183200,13120,13190,13190,13120,1050
20230731,122500,14071355830,13190,13170,13190,13140,3376
20230731,122400,14026926520,13190,13190,13200,13150,567
20230731,122300,14019446410,13140,13210,13210,13140,1642
20230731,122200,13997792380,13210,13040,13250,13040,5529
20230731,122100,13925399370,13040,13000,13040,13000,1757
20230731,122000,13902552040,13010,13050,13050,13010,1694
20230731,121900,13880486470,13050,13050,13050,13000,5982
20230731,121800,13802606320,13040,13050,13050,13010,4915
20230731,121700,13738556950,13050,13100,13100,13050,3092
20230731,121600,13698141270,13100,13160,13160,13090,4880
20230731,121500,13634144230,13160,13230,13230,13140,6790
20230731,121400,13544741770,13230,13180,13240,13180,1495
20230731,121300,13524995770,13190,13210,13210,13180,1403
20230731,121200,13506491000,13210,13250,13300,13180,4760
20230731,121100,13443584540,13230,13260,13320,13210,8641
20230731,121000,13329082320,13300,13330,13330,13260,2949
20230731,120900,13289895120,13330,13300,13330,13290,2511
20230731,120800,13256493470,13300,13280,13300,13250,2972
20230731,120700,13217066800,13280,13310,13310,13260,6246
20230731,120600,13134044670,13300,13320,13350,13300,4274
20230731,120500,13077135280,13320,13330,13420,13310,5012
20230731,120400,13010304680,13330,13340,13380,13330,2794
20230731,120300,12973038710,13350,13370,13390,13340,6317
20230731,120200,12888675450,13360,13430,13430,13350,6946
20230731,120100,12795672970,13430,13430,13450,13410,1729
20230731,120000,12772460590,13410,13410,13440,13390,3271
20230731,115900,12728524070,13440,13370,13440,13350,15811
20230731,115800,12517063350,13450,13550,13550,13330,4493
20230731,115700,12456740720,13540,13700,13740,13540,12241
20230731,115600,12290058910,13740,13680,13740,13660,3935
20230731,115500,12236242880,13700,13700,13700,13670,1119
20230731,115400,12220922120,13700,13770,13790,13680,2019
20230731,115300,12193112040,13770,13670,13790,13670,12420
20230731,115200,12022693050,13670,13730,13730,13670,2683
20230731,115100,11986005410,13730,13650,13740,13650,1896
20230731,115000,11960016170,13640,13770,13770,13640,9963
20230731,114900,11823477240,13770,13750,13820,13740,5837
20230731,114800,11743156460,13750,13740,13840,13700,9942
20230731,114700,11606442960,13700,13750,13830,13540,18808
20230731,114600,11348994750,13840,13710,13860,13610,11123
20230731,114500,11195952960,13670,13310,13950,13310,34767
20230731,114400,10726950660,13270,13270,13270,13270,0
20230731,114300,10726950660,13270,14060,14110,13270,16715
20230731,114200,10497803550,14060,14120,14120,14030,3080
20230731,114100,10454454510,14120,14200,14280,14100,1975
20230731,114000,10426483420,14200,14000,14210,13920,4825
20230731,113900,10358416960,14000,14230,14300,14000,11384
20230731,113800,10197303660,14300,14170,14300,14160,4217
20230731,113700,10137408850,14170,14220,14280,14100,4883
20230731,113600,10068225390,14200,14380,14380,14200,10672
20230731,113500,9915655910,14380,14380,14430,14350,5269
20230731,113400,9839951940,14360,14500,14500,14320,11716
20230731,113300,9671311680,14530,14330,14640,14310,9589
20230731,113200,9532640850,14310,14500,14550,14300,23262
20230731,113100,9197129060,14500,14580,14700,14400,23424
20230731,113000,8855779610,14590,14580,14590,14560,8499
20230731,112900,8731869560,14610,14610,14610,14610,0
20230731,112800,8731869560,14610,14490,14610,14460,14241
20230731,112700,8524922360,14500,14310,14500,14270,11347
20230731,112600,8361621490,14310,14300,14320,14250,3419
20230731,112500,8312775930,14290,14320,14380,14250,11635
20230731,112400,8146089770,14320,14120,14380,14080,16487
20230731,112300,7911043540,14080,14120,14120,14040,6233
20230731,112200,7823282600,14120,13960,14120,13950,17626
20230731,112100,7575982260,13970,13920,13970,13900,2308
20230731,112000,7543814300,13910,13850,13910,13850,1387
20230731,111900,7524539720,13840,13890,13900,13840,110
20230731,111800,7523014110,13900,13840,13930,13810,337
20230731,111700,7518339850,13840,13950,13950,13840,2474
20230731,111600,7483912290,13960,13980,13980,13930,2007
20230731,111500,7455912180,13980,13990,13990,13960,906
20230731,111400,7443238510,13960,13840,13960,13840,1825
20230731,111300,7417860550,13840,13780,13840,13780,744
20230731,111200,7407569690,13780,13760,13820,13760,3644
20230731,111100,7357348630,13760,13790,13790,13760,792
20230731,111000,7346442540,13770,13780,13800,13750,2333
20230731,110900,7314319060,13800,13860,13860,13790,5404
20230731,110800,7239576810,13860,13870,13900,13850,1176
20230731,110700,7223258850,13860,13890,13890,13860,2968
20230731,110600,7182108610,13880,13880,13910,13870,788
20230731,110500,7171162990,13870,13850,13890,13840,1073
20230731,110400,7156299830,13850,13900,13900,13850,1477
20230731,110300,7135817430,13850,13930,13930,13840,3507
20230731,110200,7087152020,13930,13920,13950,13920,735
20230731,110100,7076914240,13920,13970,14010,13920,4704
20230731,110000,7011312170,13970,13920,14040,13920,5149
20230731,105900,6939248360,13940,13970,13970,13910,1664
20230731,105800,6916061070,13940,13850,13940,13830,4020
20230731,105700,6860254640,13850,13800,13940,13750,2599
20230731,105600,6824256330,13820,14030,14030,13710,7719
20230731,105500,6717312060,13910,14070,14120,13800,14598
20230731,105400,6512820420,14020,13890,14070,13880,13059
20230731,105300,6330348110,13890,13820,13910,13790,4303
20230731,105200,6270652560,13760,13800,13810,13700,9766
20230731,105100,6136421620,13800,13880,13890,13800,3209
20230731,105000,6092044580,13890,13890,13900,13790,5359
20230731,104900,6017756240,13850,13850,13970,13840,8293
20230731,104800,5902145700,13900,13740,13900,13680,9654
20230731,104700,5769096400,13730,13770,13820,13690,6651
20230731,104600,5677548780,13770,13650,13770,13600,4006
20230731,104500,5622649240,13670,13760,13840,13660,16364
20230731,104400,5397809800,13830,13770,13900,13740,16626
20230731,104300,5168032320,13820,13740,13860,13680,20391
20230731,104200,4887418590,13740,13370,13740,13370,20530
20230731,104100,4609547990,13350,13330,13370,13330,2314
20230731,104000,4578655180,13330,13270,13340,13270,3952
20230731,103900,4526076920,13270,13220,13300,13220,2271
20230731,103800,4495943050,13220,13220,13220,13200,1845
20230731,103700,4471572930,13270,13260,13270,13220,510
20230731,103600,4464818960,13260,13270,13270,13210,145
20230731,103500,4462902960,13280,13220,13280,13210,848
20230731,103400,4451688190,13220,13300,13300,13190,3353
20230731,103300,4407305380,13310,13300,13350,13240,1512
20230731,103200,4387178770,13310,13350,13410,13170,9358
20230731,103100,4262440280,13300,13170,13350,13170,21895
20230731,103000,3972860240,13180,13140,13180,13140,3499
20230731,102900,3926813820,13140,13150,13160,13140,771
20230731,102800,3916674540,13150,13100,13160,13100,2873
20230731,102700,3878952740,13100,13060,13120,13060,64
20230731,102600,3878114100,13050,13090,13090,13050,83
20230731,102500,3877029780,13070,13000,13070,12980,650
20230731,102400,3868554210,13010,13010,13030,13010,146
20230731,102300,3866654710,13010,12980,13010,12970,378
20230731,102200,3861746920,12970,12970,13010,12950,818
20230731,102100,3851137950,12960,12980,12990,12950,770
20230731,102000,3841151270,12990,13050,13050,12990,6448
20230731,101900,3757220600,13060,13070,13070,13060,1170
20230731,101800,3741937300,13090,13090,13090,13060,117
20230731,101700,3740408650,13090,13060,13090,13060,955
20230731,101600,3727936290,13110,13130,13130,13100,1003
20230731,101500,3714780790,13130,13130,13130,13100,145
20230731,101400,3712880930,13130,13150,13160,13130,1268
20230731,101300,3696207770,13160,13140,13160,13140,1607
20230731,101200,3675072460,13120,13160,13160,13120,1128
20230731,101100,3660270280,13160,13060,13160,13060,3819
20230731,101000,3610210000,13060,13080,13080,13060,642
20230731,100900,3601818000,13080,13090,13100,13080,177
20230731,100800,3599500600,13060,13090,13120,13060,734
20230731,100700,3589909280,13090,13130,13150,13090,644
20230731,100600,3581463910,13140,13170,13190,13140,975
20230731,100500,3568628810,13170,13070,13170,13070,2300
20230731,100400,3538454850,13070,13110,13110,13060,1175
20230731,100300,3523077470,13110,13210,13210,13100,2782
20230731,100200,3486412200,13210,13090,13210,13090,12616
20230731,100100,3320365600,13100,13090,13100,13060,581
20230731,100000,3312759540,13090,12990,13090,12960,1620
20230731,095900,3291702790,12960,12960,12960,12950,1338
20230731,095800,3274365920,12960,12930,12960,12930,334
20230731,095700,3270040140,12940,13060,13060,12910,5256
20230731,095600,3201793580,13000,13140,13160,13000,10306
20230731,095500,3066727490,13140,13090,13170,13080,4775
20230731,095400,3004011990,13060,13060,13100,13040,2889
20230731,095300,2966267510,13060,12980,13070,12950,2387
20230731,095200,2935216710,12980,12900,12990,12900,1805
20230731,095100,2911838160,12900,12800,12900,12800,3654
20230731,095000,2864827710,12870,12670,12900,12670,4028
20230731,094900,2813550440,12650,12660,12670,12650,1015
20230731,094800,2800701570,12660,12660,12690,12660,945
20230731,094700,2788733180,12660,12610,12670,12610,2010
20230731,094600,2763357680,12610,12620,12650,12610,998
20230731,094500,2750748280,12620,12550,12620,12530,3645
20230731,094400,2704916540,12550,12540,12570,12540,530
20230731,094300,2698263580,12540,12550,12550,12540,1116
20230731,094200,2684259250,12530,12570,12570,12530,1198
20230731,094100,2669220870,12570,12500,12570,12500,782
20230731,094000,2659430950,12500,12500,12500,12480,1154
20230731,093900,2645022630,12500,12520,12520,12460,4984
20230731,093800,2582830910,12520,12540,12540,12510,1633
20230731,093700,2562399520,12540,12550,12550,12460,583
20230731,093600,2555118580,12480,12500,12570,12450,7505
20230731,093500,2461485500,12490,12620,12620,12490,22531
20230731,093400,2178555670,12610,12610,12620,12610,1492
20230731,093300,2159740350,12600,12620,12670,12600,5410
20230731,093200,2091476180,12620,12680,12700,12610,8691
20230731,093100,1981733010,12660,12640,12690,12620,702
20230731,093000,1972855730,12640,12640,12640,12590,1874
20230731,092900,1949232940,12640,12640,12640,12590,8214
20230731,092800,1845714050,12640,12700,12700,12640,2054
20230731,092700,1819675370,12700,12700,12730,12690,415
20230731,092600,1814401880,12690,12750,12750,12690,263
20230731,092500,1811055080,12750,12700,12860,12700,5187
20230731,092400,1744970400,12750,12650,12750,12610,2879
20230731,092300,1708480780,12620,12650,12650,12600,5139
20230731,092200,1643663360,12620,12650,12710,12600,2957
20230731,092100,1606361610,12650,12650,12700,12640,8539
20230731,092000,1498301100,12640,12610,12690,12600,1866
20230731,091900,1474721700,12610,12660,12660,12600,4458
20230731,091800,1418393920,12670,12700,12700,12660,2478
20230731,091700,1386955780,12700,12870,12870,12700,4428
20230731,091600,1330266160,12800,12910,12910,12780,3456
20230731,091500,1285848040,12910,12800,12940,12750,1366
20230731,091400,1268232300,12800,12810,12870,12550,12955
20230731,091300,1104455660,12770,13130,13130,12770,15387
20230731,091200,904777780,13160,13200,13210,13090,7529
20230731,091100,805833640,13190,13130,13210,13080,2591
20230731,091000,771762460,13130,13200,13200,13100,3513
20230731,090900,725659810,13200,13190,13210,13100,2090
20230731,090800,698154370,13200,13130,13200,13130,1124
20230731,090700,683348980,13130,13190,13210,13130,1752
20230731,090600,660275630,13200,13150,13200,13150,1166
20230731,090500,644902720,13200,13160,13200,13130,2403
20230731,090400,613274100,13180,13130,13180,13060,2307
20230731,090300,582911340,13160,13120,13180,13020,4370
20230731,090200,525661770,13140,13130,13220,13010,5080
20230731,090100,459139830,13030,13250,13290,13030,14174
20230731,090000,271556480,13250,13290,13300,13190,20207