stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,201300,24547319820,7200,7200,7200,7200,46417
20230731,201200,24547319820,7200,7200,7200,7200,0
20230731,201100,24547319820,7200,7200,7200,7200,0
20230731,201000,24547319820,7200,7200,7200,7200,0
20230731,200900,24547319820,7200,7200,7200,7200,0
20230731,200800,24547319820,7200,7200,7200,7200,0
20230731,200700,24547319820,7200,7200,7200,7200,0
20230731,200600,24547319820,7200,7200,7200,7200,0
20230731,200500,24547319820,7200,7200,7200,7200,0
20230731,200400,24547319820,7200,7200,7200,7200,0
20230731,200300,24547319820,7200,7200,7200,7200,0
20230731,200200,24547319820,7200,7200,7200,7200,0
20230731,200100,24547319820,7200,7200,7200,7200,0
20230731,200000,24547319820,7200,7200,7200,7200,0
20230731,195900,24547319820,7200,7200,7200,7200,0
20230731,195800,24547319820,7200,7200,7200,7200,0
20230731,195700,24547319820,7200,7200,7200,7200,0
20230731,195600,24547319820,7200,7200,7200,7200,0
20230731,195500,24547319820,7200,7200,7200,7200,0
20230731,195400,24547319820,7200,7200,7200,7200,0
20230731,195300,24547319820,7200,7200,7200,7200,0
20230731,195200,24547319820,7200,7200,7200,7200,0
20230731,195100,24547319820,7200,7200,7200,7200,0
20230731,195000,24547319820,7200,7200,7200,7200,0
20230731,194900,24547319820,7200,7200,7200,7200,0
20230731,194800,24547319820,7200,7200,7200,7200,0
20230731,194700,24547319820,7200,7200,7200,7200,0
20230731,194600,24547319820,7200,7200,7200,7200,0
20230731,194500,24547319820,7200,7200,7200,7200,0
20230731,194400,24547319820,7200,7200,7200,7200,0
20230731,194300,24547319820,7200,7200,7200,7200,46417
20230731,194200,24547319820,7200,7200,7200,7200,0
20230731,194100,24547319820,7200,7200,7200,7200,0
20230731,194000,24547319820,7200,7200,7200,7200,0
20230731,193900,24547319820,7200,7200,7200,7200,0
20230731,193800,24547319820,7200,7200,7200,7200,0
20230731,193700,24547319820,7200,7200,7200,7200,0
20230731,193600,24547319820,7200,7200,7200,7200,0
20230731,193500,24547319820,7200,7200,7200,7200,0
20230731,193400,24547319820,7200,7200,7200,7200,0
20230731,193300,24547319820,7200,7200,7200,7200,0
20230731,193200,24547319820,7200,7200,7200,7200,0
20230731,193100,24547319820,7200,7200,7200,7200,0
20230731,193000,24547319820,7200,7200,7200,7200,0
20230731,192900,24547319820,7200,7200,7200,7200,0
20230731,192800,24547319820,7200,7200,7200,7200,0
20230731,192700,24547319820,7200,7200,7200,7200,0
20230731,192600,24547319820,7200,7200,7200,7200,0
20230731,192500,24547319820,7200,7200,7200,7200,0
20230731,192400,24547319820,7200,7200,7200,7200,0
20230731,192300,24547319820,7200,7200,7200,7200,0
20230731,192200,24547319820,7200,7200,7200,7200,0
20230731,192100,24547319820,7200,7200,7200,7200,0
20230731,192000,24547319820,7200,7200,7200,7200,0
20230731,191900,24547319820,7200,7200,7200,7200,0
20230731,191800,24547319820,7200,7200,7200,7200,0
20230731,191700,24547319820,7200,7200,7200,7200,0
20230731,191600,24547319820,7200,7200,7200,7200,0
20230731,191500,24547319820,7200,7200,7200,7200,0
20230731,191400,24547319820,7200,7200,7200,7200,0
20230731,191300,24547319820,7200,7200,7200,7200,46417
20230731,191200,24547319820,7200,7200,7200,7200,0
20230731,191100,24547319820,7200,7200,7200,7200,0
20230731,191000,24547319820,7200,7200,7200,7200,0
20230731,190900,24547319820,7200,7200,7200,7200,0
20230731,190800,24547319820,7200,7200,7200,7200,0
20230731,190700,24547319820,7200,7200,7200,7200,0
20230731,190600,24547319820,7200,7200,7200,7200,0
20230731,190500,24547319820,7200,7200,7200,7200,0
20230731,190400,24547319820,7200,7200,7200,7200,0
20230731,190300,24547319820,7200,7200,7200,7200,0
20230731,190200,24547319820,7200,7200,7200,7200,0
20230731,190100,24547319820,7200,7200,7200,7200,0
20230731,190000,24547319820,7200,7200,7200,7200,0
20230731,185900,24547319820,7200,7200,7200,7200,0
20230731,185800,24547319820,7200,7200,7200,7200,0
20230731,185700,24547319820,7200,7200,7200,7200,0
20230731,185600,24547319820,7200,7200,7200,7200,0
20230731,185500,24547319820,7200,7200,7200,7200,0
20230731,185400,24547319820,7200,7200,7200,7200,0
20230731,185300,24547319820,7200,7200,7200,7200,0
20230731,185200,24547319820,7200,7200,7200,7200,0
20230731,185100,24547319820,7200,7200,7200,7200,0
20230731,185000,24547319820,7200,7200,7200,7200,0
20230731,184900,24547319820,7200,7200,7200,7200,0
20230731,184800,24547319820,7200,7200,7200,7200,0
20230731,184700,24547319820,7200,7200,7200,7200,0
20230731,184600,24547319820,7200,7200,7200,7200,0
20230731,184500,24547319820,7200,7200,7200,7200,0
20230731,184400,24547319820,7200,7200,7200,7200,0
20230731,184300,24547319820,7200,7200,7200,7200,46417
20230731,184200,24547319820,7200,7200,7200,7200,0
20230731,184100,24547319820,7200,7200,7200,7200,0
20230731,184000,24547319820,7200,7200,7200,7200,0
20230731,183900,24547319820,7200,7200,7200,7200,0
20230731,183800,24547319820,7200,7200,7200,7200,0
20230731,183700,24547319820,7200,7200,7200,7200,0
20230731,183600,24547319820,7200,7200,7200,7200,0
20230731,183500,24547319820,7200,7200,7200,7200,0
20230731,183400,24547319820,7200,7200,7200,7200,0
20230731,183300,24547319820,7200,7200,7200,7200,0
20230731,183200,24547319820,7200,7200,7200,7200,0
20230731,183100,24547319820,7200,7200,7200,7200,0
20230731,183000,24547319820,7200,7200,7200,7200,0
20230731,182900,24547319820,7200,7200,7200,7200,0
20230731,182800,24547319820,7200,7200,7200,7200,0
20230731,182700,24547319820,7200,7200,7200,7200,0
20230731,182600,24547319820,7200,7200,7200,7200,0
20230731,182500,24547319820,7200,7200,7200,7200,0
20230731,182400,24547319820,7200,7200,7200,7200,0
20230731,182300,24547319820,7200,7200,7200,7200,0
20230731,182200,24547319820,7200,7200,7200,7200,0
20230731,182100,24547319820,7200,7200,7200,7200,0
20230731,182000,24547319820,7200,7200,7200,7200,0
20230731,181900,24547319820,7200,7200,7200,7200,0
20230731,181800,24547319820,7200,7200,7200,7200,0
20230731,181700,24547319820,7200,7200,7200,7200,0
20230731,181600,24547319820,7200,7200,7200,7200,0
20230731,181500,24547319820,7200,7200,7200,7200,0
20230731,181400,24547319820,7200,7200,7200,7200,0
20230731,181300,24547319820,7200,7200,7200,7200,46417
20230731,181200,24547319820,7200,7200,7200,7200,0
20230731,181100,24547319820,7200,7200,7200,7200,0
20230731,181000,24547319820,7200,7200,7200,7200,0
20230731,180900,24547319820,7200,7200,7200,7200,0
20230731,180800,24547319820,7200,7200,7200,7200,0
20230731,180700,24547319820,7200,7200,7200,7200,0
20230731,180600,24547319820,7200,7200,7200,7200,0
20230731,180500,24547319820,7200,7200,7200,7200,0
20230731,180400,24547319820,7200,7200,7200,7200,0
20230731,180300,24547319820,7200,7200,7200,7200,0
20230731,180200,24547319820,7200,7200,7200,7200,0
20230731,180100,24547319820,7200,7200,7200,7200,0
20230731,180000,24547319820,7200,7200,7200,7200,0
20230731,175900,24547319820,7200,7200,7200,7200,0
20230731,175800,24547319820,7200,7200,7200,7200,0
20230731,175700,24547319820,7200,7200,7200,7200,0
20230731,175600,24547319820,7200,7200,7200,7200,0
20230731,175500,24547319820,7200,7200,7200,7200,0
20230731,175400,24547319820,7200,7200,7200,7200,0
20230731,175300,24547319820,7200,7200,7200,7200,0
20230731,175200,24547319820,7200,7200,7200,7200,0
20230731,175100,24547319820,7200,7200,7200,7200,0
20230731,175000,24547319820,7200,7200,7200,7200,0
20230731,174900,24547319820,7200,7200,7200,7200,0
20230731,174800,24547319820,7200,7200,7200,7200,0
20230731,174700,24547319820,7200,7200,7200,7200,0
20230731,174600,24547319820,7200,7200,7200,7200,0
20230731,174500,24547319820,7200,7200,7200,7200,0
20230731,174400,24547319820,7200,7200,7200,7200,0
20230731,174300,24547319820,7200,7200,7200,7200,46417
20230731,174200,24547319820,7200,7200,7200,7200,0
20230731,174100,24547319820,7200,7200,7200,7200,0
20230731,174000,24547319820,7200,7200,7200,7200,0
20230731,173900,24547319820,7200,7200,7200,7200,0
20230731,173800,24547319820,7200,7200,7200,7200,0
20230731,173700,24547319820,7200,7200,7200,7200,0
20230731,173600,24547319820,7200,7200,7200,7200,0
20230731,173500,24547319820,7200,7200,7200,7200,0
20230731,173400,24547319820,7200,7200,7200,7200,0
20230731,173300,24547319820,7200,7200,7200,7200,0
20230731,173200,24547319820,7200,7200,7200,7200,0
20230731,173100,24547319820,7200,7200,7200,7200,0
20230731,173000,24547319820,7200,7200,7200,7200,0
20230731,172900,24547319820,7200,7200,7200,7200,0
20230731,172800,24547319820,7200,7200,7200,7200,0
20230731,172700,24547319820,7200,7200,7200,7200,0
20230731,172600,24547319820,7200,7200,7200,7200,0
20230731,172500,24547319820,7200,7200,7200,7200,0
20230731,172400,24547319820,7200,7200,7200,7200,0
20230731,172300,24547319820,7200,7200,7200,7200,0
20230731,172200,24547319820,7200,7200,7200,7200,0
20230731,172100,24547319820,7200,7200,7200,7200,0
20230731,172000,24547319820,7200,7200,7200,7200,0
20230731,171900,24547319820,7200,7200,7200,7200,0
20230731,171800,24547319820,7200,7200,7200,7200,0
20230731,171700,24547319820,7200,7200,7200,7200,0
20230731,171600,24547319820,7200,7200,7200,7200,0
20230731,171500,24547319820,7200,7200,7200,7200,0
20230731,171400,24547319820,7200,7200,7200,7200,0
20230731,171300,24547319820,7200,7200,7200,7200,46417
20230731,171200,24547319820,7200,7200,7200,7200,0
20230731,171100,24547319820,7200,7200,7200,7200,0
20230731,171000,24547319820,7200,7200,7200,7200,0
20230731,170900,24547319820,7200,7200,7200,7200,0
20230731,170800,24547319820,7200,7200,7200,7200,0
20230731,170700,24547319820,7200,7200,7200,7200,0
20230731,170600,24547319820,7200,7200,7200,7200,0
20230731,170500,24547319820,7200,7200,7200,7200,0
20230731,170400,24547319820,7200,7200,7200,7200,0
20230731,170300,24547319820,7200,7200,7200,7200,0
20230731,170200,24547319820,7200,7200,7200,7200,0
20230731,170100,24547319820,7200,7200,7200,7200,0
20230731,170000,24547319820,7200,7200,7200,7200,0
20230731,165900,24547319820,7200,7200,7200,7200,0
20230731,165800,24547319820,7200,7200,7200,7200,0
20230731,165700,24547319820,7200,7200,7200,7200,0
20230731,165600,24547319820,7200,7200,7200,7200,0
20230731,165500,24547319820,7200,7200,7200,7200,0
20230731,165400,24547319820,7200,7200,7200,7200,0
20230731,165300,24547319820,7200,7200,7200,7200,0
20230731,165200,24547319820,7200,7200,7200,7200,0
20230731,165100,24547319820,7200,7200,7200,7200,0
20230731,165000,24547319820,7200,7200,7200,7200,0
20230731,164900,24547319820,7200,7200,7200,7200,0
20230731,164800,24547319820,7200,7200,7200,7200,0
20230731,164700,24547319820,7200,7200,7200,7200,0
20230731,164600,24547319820,7200,7200,7200,7200,0
20230731,164500,24547319820,7200,7200,7200,7200,0
20230731,164400,24547319820,7200,7200,7200,7200,0
20230731,164300,24547319820,7200,7200,7200,7200,46417
20230731,164200,24547319820,7200,7200,7200,7200,0
20230731,164100,24547319820,7200,7200,7200,7200,0
20230731,164000,24547319820,7200,7200,7200,7200,0
20230731,163900,24547319820,7200,7200,7200,7200,0
20230731,163800,24547319820,7200,7200,7200,7200,0
20230731,163700,24547319820,7200,7200,7200,7200,0
20230731,163600,24547319820,7200,7200,7200,7200,0
20230731,163500,24547319820,7200,7200,7200,7200,0
20230731,163400,24547319820,7200,7200,7200,7200,0
20230731,163300,24547319820,7200,7200,7200,7200,0
20230731,163200,24547319820,7200,7200,7200,7200,0
20230731,163100,24547319820,7200,7200,7200,7200,0
20230731,163000,24547319820,7200,7200,7200,7200,0
20230731,162900,24547319820,7200,7200,7200,7200,0
20230731,162800,24547319820,7200,7200,7200,7200,0
20230731,162700,24547319820,7200,7200,7200,7200,0
20230731,162600,24547319820,7200,7200,7200,7200,0
20230731,162500,24547319820,7200,7200,7200,7200,0
20230731,162400,24547319820,7200,7200,7200,7200,0
20230731,162300,24547319820,7200,7200,7200,7200,0
20230731,162200,24547319820,7200,7200,7200,7200,0
20230731,162100,24547319820,7200,7200,7200,7200,0
20230731,162000,24547319820,7200,7200,7200,7200,0
20230731,161900,24547319820,7200,7200,7200,7200,0
20230731,161800,24547319820,7200,7200,7200,7200,0
20230731,161700,24547319820,7200,7200,7200,7200,0
20230731,161600,24547319820,7200,7200,7200,7200,0
20230731,161500,24547319820,7200,7200,7200,7200,0
20230731,161400,24547319820,7200,7200,7200,7200,0
20230731,161300,24547319820,7200,7200,7200,7200,46417
20230731,161200,24547319820,7200,7200,7200,7200,0
20230731,161100,24547319820,7200,7200,7200,7200,0
20230731,161000,24547319820,7200,7200,7200,7200,0
20230731,160900,24547319820,7200,7200,7200,7200,0
20230731,160800,24547319820,7200,7200,7200,7200,0
20230731,160700,24547319820,7200,7200,7200,7200,0
20230731,160600,24547319820,7200,7200,7200,7200,0
20230731,160500,24547319820,7200,7200,7200,7200,0
20230731,160400,24547319820,7200,7200,7200,7200,0
20230731,160300,24547319820,7200,7200,7200,7200,0
20230731,160200,24547319820,7200,7200,7200,7200,0
20230731,160100,24547319820,7200,7200,7200,7200,0
20230731,160000,24547319820,7200,7200,7200,7200,0
20230731,155900,24547319820,7200,7200,7200,7200,0
20230731,155800,24547319820,7200,7200,7200,7200,0
20230731,155700,24547319820,7200,7200,7200,7200,0
20230731,155600,24547319820,7200,7200,7200,7200,0
20230731,155500,24547319820,7200,7200,7200,7200,0
20230731,155400,24547319820,7200,7200,7200,7200,0
20230731,155300,24547319820,7200,7200,7200,7200,0
20230731,155200,24547319820,7200,7200,7200,7200,0
20230731,155100,24547319820,7200,7200,7200,7200,0
20230731,155000,24547319820,7200,7200,7200,7200,0
20230731,154900,24547319820,7200,7200,7200,7200,0
20230731,154800,24547319820,7200,7200,7200,7200,0
20230731,154700,24547319820,7200,7200,7200,7200,0
20230731,154600,24547319820,7200,7200,7200,7200,0
20230731,154500,24547319820,7200,7200,7200,7200,0
20230731,154400,24547319820,7200,7200,7200,7200,0
20230731,154300,24547319820,7200,7200,7200,7200,46417
20230731,154200,24547319820,7200,7200,7200,7200,0
20230731,154100,24547319820,7200,7200,7200,7200,0
20230731,154000,24547319820,7200,7200,7200,7200,0
20230731,153900,24547319820,7200,7200,7200,7200,0
20230731,153800,24547319820,7200,7200,7200,7200,0
20230731,153700,24547319820,7200,7200,7200,7200,0
20230731,153600,24547319820,7200,7200,7200,7200,0
20230731,153500,24547319820,7200,7200,7200,7200,0
20230731,153400,24547319820,7200,7200,7200,7200,0
20230731,153300,24547319820,7200,7200,7200,7200,0
20230731,153200,24547319820,7200,7200,7200,7200,0
20230731,153100,24547319820,7200,7200,7200,7200,0
20230731,153000,24547319820,7200,7200,7200,7200,46417
20230731,152900,24213117420,7180,7180,7180,7180,0
20230731,152800,24213117420,7180,7180,7180,7180,0
20230731,152700,24213117420,7180,7180,7180,7180,0
20230731,152600,24213117420,7180,7180,7180,7180,0
20230731,152500,24213117420,7180,7180,7180,7180,0
20230731,152400,24213117420,7180,7180,7180,7180,0
20230731,152300,24213117420,7180,7180,7180,7180,0
20230731,152200,24213117420,7180,7180,7180,7180,0
20230731,152100,24213117420,7180,7180,7180,7180,0
20230731,152000,24213117420,7180,7180,7180,7180,0
20230731,151900,24213117420,7180,7170,7180,7150,13634
20230731,151800,24115376320,7180,7180,7190,7170,5519
20230731,151700,24075769120,7180,7170,7190,7160,21427
20230731,151600,23921800770,7170,7170,7190,7160,9476
20230731,151500,23853820000,7160,7180,7200,7160,13803
20230731,151400,23754708170,7180,7170,7190,7160,23236
20230731,151300,23587873240,7170,7170,7190,7160,11039
20230731,151200,23508684010,7170,7180,7180,7160,2618
20230731,151100,23489923550,7170,7160,7170,7150,2946
20230731,151000,23468817500,7160,7170,7180,7130,10764
20230731,150900,23391685720,7170,7110,7170,7110,22908
20230731,150800,23227993270,7120,7110,7120,7100,5315
20230731,150700,23190201130,7100,7090,7100,7080,7418
20230731,150600,23137583600,7100,7090,7100,7090,2838
20230731,150500,23117459660,7080,7090,7090,7060,4602
20230731,150400,23084906920,7090,7090,7090,7090,280
20230731,150300,23082921720,7090,7090,7090,7060,3491
20230731,150200,23058249950,7090,7090,7090,7060,2366
20230731,150100,23041521380,7070,7080,7090,7070,2028
20230731,150000,23027172360,7070,7080,7090,7070,3288
20230731,145900,23003890720,7070,7100,7100,7070,2008
20230731,145800,22989672900,7080,7070,7100,7050,4094
20230731,145700,22960765110,7090,7090,7100,7040,13680
20230731,145600,22864071660,7090,7100,7100,7090,1446
20230731,145500,22853808920,7100,7100,7110,7080,5523
20230731,145400,22814610290,7100,7100,7110,7100,1934
20230731,145300,22800875720,7110,7110,7110,7100,504
20230731,145200,22797294220,7110,7090,7120,7090,5003
20230731,145100,22761740090,7080,7100,7110,7080,2833
20230731,145000,22741660320,7090,7090,7090,7090,1044
20230731,144900,22734258360,7090,7100,7120,7080,1854
20230731,144800,22721110360,7100,7100,7100,7100,851
20230731,144700,22715068260,7090,7100,7110,7090,7688
20230731,144600,22660518370,7080,7100,7100,7080,4116
20230731,144500,22631359310,7100,7100,7110,7070,13939
20230731,144400,22532542680,7100,7100,7100,7080,8363
20230731,144300,22473277950,7100,7100,7110,7090,2911
20230731,144200,22452618200,7110,7110,7120,7100,987
20230731,144100,22445599750,7110,7120,7120,7110,220
20230731,144000,22444034650,7110,7100,7120,7100,6586
20230731,143900,22397189180,7100,7110,7110,7090,5454
20230731,143800,22358464790,7100,7090,7100,7090,1675
20230731,143700,22346578930,7090,7100,7100,7090,1397
20230731,143600,22336665350,7100,7100,7110,7100,10129
20230731,143500,22264748930,7100,7110,7110,7090,1772
20230731,143400,22252164570,7110,7100,7110,7090,1988
20230731,143300,22238042240,7090,7100,7100,7090,1545
20230731,143200,22227081920,7100,7090,7110,7090,2198
20230731,143100,22211479340,7090,7090,7090,7070,2712
20230731,143000,22192273110,7090,7100,7100,7090,890
20230731,142900,22185959820,7090,7070,7100,7070,4571
20230731,142800,22153596740,7070,7100,7110,7070,14397
20230731,142700,22051557760,7100,7130,7130,7100,2820
20230731,142600,22031484720,7130,7130,7140,7130,1509
20230731,142500,22020724030,7140,7140,7150,7130,4222
20230731,142400,21990580870,7140,7120,7140,7120,6111
20230731,142300,21946969630,7120,7130,7130,7120,836
20230731,142200,21941012980,7120,7140,7140,7120,918
20230731,142100,21934469350,7140,7140,7150,7140,1346
20230731,142000,21924855790,7140,7130,7140,7130,1610
20230731,141900,21913364420,7130,7100,7130,7090,10495
20230731,141800,21838739100,7100,7100,7100,7100,1
20230731,141700,21838732000,7090,7090,7100,7080,1528
20230731,141600,21827905820,7090,7080,7090,7080,773
20230731,141500,21822432020,7090,7090,7090,7080,3064
20230731,141400,21800714010,7100,7090,7100,7090,1099
20230731,141300,21792921840,7090,7100,7100,7080,1458
20230731,141200,21782581660,7100,7100,7110,7090,1070
20230731,141100,21774986740,7100,7110,7110,7100,1819
20230731,141000,21762071110,7110,7100,7110,7100,1837
20230731,140900,21749024870,7100,7080,7100,7080,1109
20230731,140800,21741171950,7080,7080,7100,7070,2394
20230731,140700,21724229050,7070,7050,7070,7050,3742
20230731,140600,21697804790,7050,7100,7100,7050,20928
20230731,140500,21549827630,7100,7140,7140,7100,1470
20230731,140400,21539354350,7130,7090,7130,7090,6708
20230731,140300,21491723780,7090,7110,7110,7090,2928
20230731,140200,21470940410,7100,7120,7140,7100,7080
20230731,140100,21420623180,7130,7120,7140,7120,5330
20230731,140000,21382647040,7130,7130,7130,7110,7375
20230731,135900,21330156670,7120,7170,7170,7120,8317
20230731,135800,21270736800,7140,7130,7190,7130,8885
20230731,135700,21207179560,7140,7120,7140,7100,2610
20230731,135600,21188597560,7110,7090,7120,7080,9391
20230731,135500,21121973760,7090,7110,7120,7090,17819
20230731,135400,20995441500,7110,7130,7130,7110,3558
20230731,135300,20970100910,7120,7120,7130,7120,718
20230731,135200,20964987640,7120,7120,7130,7110,9947
20230731,135100,20894189200,7120,7150,7150,7110,7926
20230731,135000,20837718450,7150,7170,7170,7150,5829
20230731,134900,20795967850,7170,7150,7180,7150,6085
20230731,134800,20752386260,7150,7140,7150,7120,7339
20230731,134700,20700037410,7130,7170,7170,7130,12522
20230731,134600,20610538470,7170,7180,7190,7160,3426
20230731,134500,20585979890,7180,7170,7210,7160,12680
20230731,134400,20494792590,7160,7230,7230,7160,11736
20230731,134300,20410401490,7230,7250,7250,7230,22357
20230731,134200,20248642990,7250,7220,7280,7190,26989
20230731,134100,20053174170,7220,7230,7240,7210,23764
20230731,134000,19881429290,7230,7140,7230,7130,25418
20230731,133900,19698907910,7130,7130,7140,7130,968
20230731,133800,19692003020,7130,7110,7130,7100,1671
20230731,133700,19680114470,7100,7100,7110,7090,14125
20230731,133600,19579865050,7100,7110,7110,7090,10564
20230731,133500,19504849100,7100,7110,7110,7100,20214
20230731,133400,19361145860,7120,7110,7120,7110,5666
20230731,133300,19320814240,7120,7100,7130,7100,7870
20230731,133200,19264842520,7110,7110,7120,7090,25409
20230731,133100,19084403880,7110,7180,7190,7110,27779
20230731,133000,18885750230,7190,7170,7190,7170,8978
20230731,132900,18821274700,7170,7170,7190,7160,9497
20230731,132800,18753202630,7180,7190,7190,7160,9552
20230731,132700,18684687360,7180,7230,7230,7180,6427
20230731,132600,18638395470,7200,7160,7260,7160,10698
20230731,132500,18561176070,7160,7180,7190,7130,16216
20230731,132400,18445081690,7190,7260,7280,7190,28353
20230731,132300,18240306150,7280,7260,7280,7240,29089
20230731,132200,18029154850,7250,7280,7300,7250,60489
20230731,132100,17589118380,7270,7210,7280,7200,40537
20230731,132000,17294969020,7210,7260,7260,7200,34539
20230731,131900,17044859010,7260,7210,7270,7190,69829
20230731,131800,16539681740,7210,7140,7230,7140,77826
20230731,131700,15979562630,7140,7140,7160,7140,6009
20230731,131600,15936623800,7150,7150,7170,7150,6363
20230731,131500,15891077880,7150,7150,7160,7140,5915
20230731,131400,15848780700,7150,7140,7160,7130,6406
20230731,131300,15803037900,7140,7140,7160,7130,3441
20230731,131200,15778475820,7150,7170,7170,7120,12601
20230731,131100,15688415470,7170,7160,7170,7140,10494
20230731,131000,15613281120,7150,7170,7180,7140,9803
20230731,130900,15542995360,7170,7140,7180,7090,30271
20230731,130800,15326191770,7140,7130,7140,7120,3260
20230731,130700,15302940490,7130,7100,7140,7100,5477
20230731,130600,15263915870,7100,7070,7100,7070,3381
20230731,130500,15239968540,7080,7080,7080,7070,1141
20230731,130400,15231896240,7090,7070,7090,7060,4666
20230731,130300,15198912480,7070,7100,7100,7060,3476
20230731,130200,15174315310,7100,7110,7110,7090,1137
20230731,130100,15166237590,7120,7050,7120,7050,10955
20230731,130000,15088849170,7050,7070,7080,7050,15598
20230731,125900,14978759920,7070,7110,7110,7060,13607
20230731,125800,14882391210,7110,7120,7120,7100,1414
20230731,125700,14872331360,7120,7130,7130,7100,7431
20230731,125600,14819463720,7130,7120,7140,7110,5299
20230731,125500,14781716950,7120,7110,7140,7110,6301
20230731,125400,14736843050,7110,7140,7150,7110,11057
20230731,125300,14658039620,7160,7150,7170,7150,24066
20230731,125200,14485769840,7150,7150,7150,7130,18573
20230731,125100,14353134990,7150,7160,7180,7120,36679
20230731,125000,14090979360,7170,7180,7190,7160,60306
20230731,124900,13658247650,7180,7080,7180,7070,66226
20230731,124800,13185980080,7080,7080,7080,7070,1394
20230731,124700,13176117570,7060,7070,7080,7050,2631
20230731,124600,13157524300,7070,7070,7090,7070,2162
20230731,124500,13142211900,7080,7070,7080,7060,5661
20230731,124400,13102196150,7070,7100,7100,7070,3134
20230731,124300,13080004990,7100,7080,7110,7080,8392
20230731,124200,13020414610,7080,7040,7080,7020,9196
20230731,124100,12955542440,7040,7100,7100,7040,10623
20230731,124000,12880335760,7100,7090,7100,7080,2555
20230731,123900,12862207780,7080,7090,7090,7070,6032
20230731,123800,12819496740,7090,7090,7100,7080,12713
20230731,123700,12729298730,7090,7110,7110,7080,18583
20230731,123600,12597453230,7110,7110,7110,7080,16837
20230731,123500,12477970290,7110,7070,7110,7070,11438
20230731,123400,12396748410,7070,7090,7100,7070,17575
20230731,123300,12272080300,7090,7050,7100,7030,29275
20230731,123200,12064533580,7080,7030,7090,7030,31592
20230731,123100,11841592450,7020,7040,7040,7020,335
20230731,123000,11839238370,7040,7030,7040,7030,797
20230731,122900,11833635360,7020,7030,7040,7010,691
20230731,122800,11828780960,7030,7030,7040,7030,2731
20230731,122700,11809571960,7030,7030,7040,7020,1311
20230731,122600,11800348500,7030,7000,7030,6990,8343
20230731,122500,11741806990,6990,7000,7000,6980,1914
20230731,122400,11728424950,7000,7000,7000,7000,140
20230731,122300,11727444950,7000,7000,7000,7000,963
20230731,122200,11720703950,7000,7020,7020,7000,956
20230731,122100,11714001710,7020,7000,7020,6990,2784
20230731,122000,11694511510,7000,6980,7000,6980,1019
20230731,121900,11687396010,6980,6980,6990,6970,1199
20230731,121800,11679029280,6970,6970,6970,6970,348
20230731,121700,11676603720,6970,6980,6980,6970,523
20230731,121600,11672956410,6970,6970,6970,6960,1170
20230731,121500,11664804520,6970,6960,6970,6940,6352
20230731,121400,11620696940,6970,6960,6970,6950,5199
20230731,121300,11584556690,6960,6960,6980,6960,4308
20230731,121200,11554570400,6960,6960,6970,6960,2787
20230731,121100,11535170190,6960,6970,6990,6950,7329
20230731,121000,11484150020,6970,7000,7000,6970,6764
20230731,120900,11436975510,7000,6990,7000,6980,433
20230731,120800,11433951720,6990,6990,7000,6980,2899
20230731,120700,11413709440,6990,6980,6990,6970,3335
20230731,120600,11390437120,6980,7010,7010,6980,11723
20230731,120500,11308427640,7010,7020,7020,7010,4365
20230731,120400,11277803500,7040,7040,7040,7020,1527
20230731,120300,11267074100,7040,7030,7040,7030,1273
20230731,120200,11258122430,7030,7040,7040,7030,784
20230731,120100,11252603100,7040,7050,7060,7040,1244
20230731,120000,11243831560,7050,7050,7060,7050,2218
20230731,115900,11228187880,7050,7060,7060,7050,2688
20230731,115800,11209228420,7060,7060,7060,7050,560
20230731,115700,11205276160,7060,7080,7080,7050,1472
20230731,115600,11194878130,7080,7020,7080,7020,15277
20230731,115500,11087101030,7030,7040,7040,7030,2923
20230731,115400,11066546150,7050,7040,7050,7030,1498
20230731,115300,11056002020,7040,7050,7050,7040,650
20230731,115200,11051419790,7050,7040,7050,7030,1436
20230731,115100,11041300190,7040,7030,7050,7030,1408
20230731,115000,11031387900,7030,7040,7050,7030,1346
20230731,114900,11021909260,7040,7050,7050,7030,872
20230731,114800,11015770400,7050,7030,7060,7030,5775
20230731,114700,10975100700,7010,7000,7010,7000,430
20230731,114600,10972086870,7000,7000,7000,7000,1037
20230731,114500,10964827870,7000,6990,7030,6990,4379
20230731,114400,10934115260,6990,7010,7010,6990,1162
20230731,114300,10925988330,7020,7010,7020,7000,1847
20230731,114200,10913056890,7010,6990,7010,6990,1114
20230731,114100,10905266030,6990,7000,7020,6990,1737
20230731,114000,10893109400,7000,7040,7040,7000,710
20230731,113900,10888132360,7030,7010,7040,7000,4378
20230731,113800,10857437840,7010,7020,7030,7010,3522
20230731,113700,10832726270,7020,7020,7040,7020,769
20230731,113600,10827324870,7020,6990,7020,6980,400
20230731,113500,10824529090,6980,7020,7020,6980,5842
20230731,113400,10783674370,7040,7020,7050,7000,3270
20230731,113300,10760669490,7030,7010,7040,6970,12197
20230731,113200,10675396490,7010,7000,7040,7000,2537
20230731,113100,10657581940,7000,7020,7020,6970,10757
20230731,113000,10582352130,7020,7020,7020,7010,1597
20230731,112900,10571153420,7010,7020,7020,7000,4692
20230731,112800,10538297540,7000,7020,7020,7000,1993
20230731,112700,10524325260,7020,7020,7020,7000,5746
20230731,112600,10484036770,7020,7040,7040,7010,3930
20230731,112500,10456437230,7040,7040,7060,7040,1911
20230731,112400,10442972170,7040,7020,7050,7010,6141
20230731,112300,10399806560,7010,7040,7050,7010,7021
20230731,112200,10350478600,7040,7090,7090,7040,4435
20230731,112100,10319171350,7090,7080,7090,7060,6521
20230731,112000,10273027680,7080,7090,7100,7080,9666
20230731,111900,10204522420,7090,7080,7100,7080,9977
20230731,111800,10133784270,7080,7080,7090,7080,8447
20230731,111700,10073962840,7080,7060,7080,7060,8440
20230731,111600,10014270050,7060,7060,7070,7050,7341
20230731,111500,9962463430,7060,7090,7100,7060,15217
20230731,111400,9854721410,7090,7060,7100,7050,19230
20230731,111300,9718483030,7090,7050,7090,7050,11267
20230731,111200,9638951870,7060,7040,7060,7040,13250
20230731,111100,9545484190,7040,7090,7100,7030,27952
20230731,111000,9347779480,7080,7030,7110,7030,38892
20230731,110900,9072395140,7030,7010,7040,7010,6738
20230731,110800,9025089170,7010,7050,7050,7010,12989
20230731,110700,8933770160,7050,7030,7070,7030,11232
20230731,110600,8854594430,7020,7070,7070,7020,33227
20230731,110500,8620539000,7070,7040,7070,7030,15600
20230731,110400,8510495960,7050,7020,7050,7010,20971
20230731,110300,8362931210,7020,7010,7020,7000,2149
20230731,110200,8347862460,7000,7020,7020,6990,5684
20230731,110100,8308047790,7010,7010,7020,7000,4743
20230731,110000,8274795850,7010,6980,7010,6980,1930
20230731,105900,8261300850,6980,7030,7040,6980,23556
20230731,105800,8096128560,7030,6970,7040,6970,24043
20230731,105700,7927656610,6970,6980,6980,6960,2055
20230731,105600,7913334170,6980,6970,7000,6970,5380
20230731,105500,7875747490,6970,6980,6990,6960,3118
20230731,105400,7854006050,6980,6970,6990,6970,1988
20230731,105300,7840127250,6970,6950,6990,6950,2272
20230731,105200,7824287640,6950,6950,6960,6940,1890
20230731,105100,7811152470,6960,6940,6960,6940,476
20230731,105000,7807844010,6930,6930,6930,6920,1213
20230731,104900,7799449770,6930,6920,6930,6910,2178
20230731,104800,7784379050,6920,6920,6920,6910,2912
20230731,104700,7764246190,6920,6960,6970,6920,1562
20230731,104600,7753423100,6970,6910,6970,6910,2514
20230731,104500,7735969290,6920,6950,6950,6910,6007
20230731,104400,7694395930,6960,6990,6990,6960,1055
20230731,104300,7687047960,6990,7000,7000,6920,8964
20230731,104200,7624775790,7000,6950,7010,6950,9323
20230731,104100,7559612850,6930,6910,6940,6910,3165
20230731,104000,7537667400,6920,6930,6940,6910,4470
20230731,103900,7506733810,6930,6930,6930,6920,2356
20230731,103800,7490416310,6920,6940,6940,6920,2962
20230731,103700,7469881650,6950,6950,6950,6940,4142
20230731,103600,7441105250,6950,6960,6970,6950,3712
20230731,103500,7415272160,6970,6990,6990,6960,2394
20230731,103400,7398593790,6990,7000,7000,6980,2844
20230731,103300,7378697550,7000,6960,7000,6960,3729
20230731,103200,7352640610,6960,6940,6970,6940,3570
20230731,103100,7327821450,6940,6940,6950,6920,7025
20230731,103000,7279139770,6940,7000,7010,6940,8148
20230731,102900,7222282790,7000,7020,7030,7000,12478
20230731,102800,7134740390,7020,7020,7030,6990,24973
20230731,102700,6959646480,7020,7010,7030,6990,25534
20230731,102600,6780528220,7010,6980,7020,6980,16832
20230731,102500,6662807650,6980,6950,7000,6930,26648
20230731,102400,6476858010,6950,6910,6950,6890,15268
20230731,102300,6371196210,6920,6910,6920,6900,1412
20230731,102200,6361447320,6920,6920,6920,6910,1544
20230731,102100,6350773150,6920,6910,6920,6910,1187
20230731,102000,6342564220,6910,6920,6930,6900,6703
20230731,101900,6296232140,6920,6940,6940,6920,4450
20230731,101800,6265415240,6940,6910,6950,6910,6854
20230731,101700,6217907340,6920,6910,6920,6910,1311
20230731,101600,6208843850,6920,6930,6930,6920,297
20230731,101500,6206788400,6930,6900,6930,6890,2209
20230731,101400,6191517420,6900,6870,6900,6870,413
20230731,101300,6188676470,6870,6870,6880,6860,4737
20230731,101200,6156167600,6870,6870,6890,6870,4709
20230731,101100,6123798940,6870,6900,6900,6870,6973
20230731,101000,6075737960,6900,6910,6920,6900,2914
20230731,100900,6055600780,6920,6940,6940,6910,5253
20230731,100800,6019229990,6940,6950,6950,6930,10575
20230731,100700,5945816980,6950,6900,6950,6900,4504
20230731,100600,5914660840,6900,6920,6920,6890,8318
20230731,100500,5857226060,6920,6920,6920,6910,14208
20230731,100400,5758965440,6920,6940,6980,6920,32224
20230731,100300,5534936010,6940,6880,6940,6870,3448
20230731,100200,5511130470,6860,6950,6970,6860,24662
20230731,100100,5340334840,6960,6880,6960,6880,32530
20230731,100000,5114837140,6870,6880,6890,6860,6893
20230731,095900,5067479700,6880,6870,6890,6860,3763
20230731,095800,5041609310,6870,6850,6880,6850,4553
20230731,095700,5010318460,6850,6840,6860,6840,2161
20230731,095600,4995520000,6840,6820,6840,6820,649
20230731,095500,4991087440,6820,6820,6820,6810,2189
20230731,095400,4976160090,6820,6850,6850,6810,4732
20230731,095300,4943862870,6840,6870,6880,6830,9635
20230731,095200,4877756390,6860,6870,6880,6830,17708
20230731,095100,4756149780,6870,6810,6870,6800,24778
20230731,095000,4586678300,6810,6830,6840,6790,24325
20230731,094900,4420813960,6820,6770,6840,6760,15020
20230731,094800,4318808500,6770,6770,6770,6760,766
20230731,094700,4313627970,6770,6760,6770,6760,2011
20230731,094600,4300029800,6760,6760,6770,6760,2047
20230731,094500,4286190580,6760,6760,6780,6750,4056
20230731,094400,4258774890,6760,6750,6760,6740,3598
20230731,094300,4234477290,6750,6780,6790,6740,14072
20230731,094200,4139376550,6780,6790,6810,6760,38565
20230731,094100,3877821200,6800,6780,6800,6770,6842
20230731,094000,3831357150,6780,6790,6790,6760,6047
20230731,093900,3790341950,6790,6750,6790,6750,2000
20230731,093800,3776787480,6770,6760,6770,6740,18804
20230731,093700,3649870180,6750,6750,6770,6740,4179
20230731,093600,3621662820,6740,6710,6750,6710,3479
20230731,093500,3598246070,6720,6720,6720,6700,12282
20230731,093400,3515839820,6720,6750,6760,6710,11126
20230731,093300,3440999240,6730,6790,6820,6720,32462
20230731,093200,3221417070,6790,6770,6790,6740,22147
20230731,093100,3071500210,6780,6770,6780,6740,7621
20230731,093000,3019980420,6770,6750,6780,6730,6900
20230731,092900,2973401900,6750,6730,6800,6730,8560
20230731,092800,2915483660,6730,6770,6790,6730,9193
20230731,092700,2853447470,6790,6750,6800,6740,9800
20230731,092600,2787040860,6750,6760,6770,6740,4447
20230731,092500,2757050970,6760,6750,6760,6740,2956
20230731,092400,2737118380,6750,6760,6760,6740,5167
20230731,092300,2702226040,6760,6800,6800,6730,8598
20230731,092200,2643944830,6800,6700,6800,6690,17555
20230731,092100,2525463730,6720,6730,6730,6700,7288
20230731,092000,2476515890,6730,6760,6760,6720,4323
20230731,091900,2447410780,6760,6690,6760,6680,19292
20230731,091800,2317854540,6690,6760,6780,6670,14773
20230731,091700,2218733540,6760,6690,6780,6680,11656
20230731,091600,2140422080,6690,6690,6700,6670,19791
20230731,091500,2008009970,6680,6580,6720,6580,17888
20230731,091400,1888745660,6580,6680,6690,6560,51650
20230731,091300,1546204030,6680,6750,6750,6670,36465
20230731,091200,1301661540,6720,6770,6790,6710,12264
20230731,091100,1218995690,6740,6750,6790,6710,13091
20230731,091000,1130876870,6720,6750,6750,6720,9787
20230731,090900,1065070970,6730,6740,6760,6730,9356
20230731,090800,1002032700,6760,6750,6760,6740,8183
20230731,090700,946742270,6760,6750,6790,6730,14767
20230731,090600,847123100,6750,6800,6800,6750,12783
20230731,090500,760594140,6800,6810,6810,6780,5273
20230731,090400,724776400,6810,6810,6840,6800,4917
20230731,090300,691296380,6810,6810,6810,6760,23834
20230731,090200,529624730,6800,6800,6830,6790,7868
20230731,090100,476105860,6790,6790,6800,6770,14769
20230731,090000,375874270,6800,6850,6860,6780,49185