stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,205400,747440050,30600,30600,30600,30600,925
20230731,205300,747440050,30600,30600,30600,30600,0
20230731,205200,747440050,30600,30600,30600,30600,0
20230731,205100,747440050,30600,30600,30600,30600,0
20230731,205000,747440050,30600,30600,30600,30600,0
20230731,204900,747440050,30600,30600,30600,30600,0
20230731,204800,747440050,30600,30600,30600,30600,0
20230731,204700,747440050,30600,30600,30600,30600,0
20230731,204600,747440050,30600,30600,30600,30600,0
20230731,204500,747440050,30600,30600,30600,30600,0
20230731,204400,747440050,30600,30600,30600,30600,0
20230731,204300,747440050,30600,30600,30600,30600,0
20230731,204200,747440050,30600,30600,30600,30600,0
20230731,204100,747440050,30600,30600,30600,30600,0
20230731,204000,747440050,30600,30600,30600,30600,0
20230731,203900,747440050,30600,30600,30600,30600,0
20230731,203800,747440050,30600,30600,30600,30600,0
20230731,203700,747440050,30600,30600,30600,30600,0
20230731,203600,747440050,30600,30600,30600,30600,0
20230731,203500,747440050,30600,30600,30600,30600,0
20230731,203400,747440050,30600,30600,30600,30600,0
20230731,203300,747440050,30600,30600,30600,30600,0
20230731,203200,747440050,30600,30600,30600,30600,0
20230731,203100,747440050,30600,30600,30600,30600,0
20230731,203000,747440050,30600,30600,30600,30600,0
20230731,202900,747440050,30600,30600,30600,30600,0
20230731,202800,747440050,30600,30600,30600,30600,0
20230731,202700,747440050,30600,30600,30600,30600,0
20230731,202600,747440050,30600,30600,30600,30600,0
20230731,202500,747440050,30600,30600,30600,30600,0
20230731,202400,747440050,30600,30600,30600,30600,925
20230731,202300,747440050,30600,30600,30600,30600,0
20230731,202200,747440050,30600,30600,30600,30600,0
20230731,202100,747440050,30600,30600,30600,30600,0
20230731,202000,747440050,30600,30600,30600,30600,0
20230731,201900,747440050,30600,30600,30600,30600,0
20230731,201800,747440050,30600,30600,30600,30600,0
20230731,201700,747440050,30600,30600,30600,30600,0
20230731,201600,747440050,30600,30600,30600,30600,0
20230731,201500,747440050,30600,30600,30600,30600,0
20230731,201400,747440050,30600,30600,30600,30600,0
20230731,201300,747440050,30600,30600,30600,30600,0
20230731,201200,747440050,30600,30600,30600,30600,0
20230731,201100,747440050,30600,30600,30600,30600,0
20230731,201000,747440050,30600,30600,30600,30600,0
20230731,200900,747440050,30600,30600,30600,30600,0
20230731,200800,747440050,30600,30600,30600,30600,0
20230731,200700,747440050,30600,30600,30600,30600,0
20230731,200600,747440050,30600,30600,30600,30600,0
20230731,200500,747440050,30600,30600,30600,30600,0
20230731,200400,747440050,30600,30600,30600,30600,0
20230731,200300,747440050,30600,30600,30600,30600,0
20230731,200200,747440050,30600,30600,30600,30600,0
20230731,200100,747440050,30600,30600,30600,30600,0
20230731,200000,747440050,30600,30600,30600,30600,0
20230731,195900,747440050,30600,30600,30600,30600,0
20230731,195800,747440050,30600,30600,30600,30600,0
20230731,195700,747440050,30600,30600,30600,30600,0
20230731,195600,747440050,30600,30600,30600,30600,0
20230731,195500,747440050,30600,30600,30600,30600,0
20230731,195400,747440050,30600,30600,30600,30600,925
20230731,195300,747440050,30600,30600,30600,30600,0
20230731,195200,747440050,30600,30600,30600,30600,0
20230731,195100,747440050,30600,30600,30600,30600,0
20230731,195000,747440050,30600,30600,30600,30600,0
20230731,194900,747440050,30600,30600,30600,30600,0
20230731,194800,747440050,30600,30600,30600,30600,0
20230731,194700,747440050,30600,30600,30600,30600,0
20230731,194600,747440050,30600,30600,30600,30600,0
20230731,194500,747440050,30600,30600,30600,30600,0
20230731,194400,747440050,30600,30600,30600,30600,0
20230731,194300,747440050,30600,30600,30600,30600,0
20230731,194200,747440050,30600,30600,30600,30600,0
20230731,194100,747440050,30600,30600,30600,30600,0
20230731,194000,747440050,30600,30600,30600,30600,0
20230731,193900,747440050,30600,30600,30600,30600,0
20230731,193800,747440050,30600,30600,30600,30600,0
20230731,193700,747440050,30600,30600,30600,30600,0
20230731,193600,747440050,30600,30600,30600,30600,0
20230731,193500,747440050,30600,30600,30600,30600,0
20230731,193400,747440050,30600,30600,30600,30600,0
20230731,193300,747440050,30600,30600,30600,30600,0
20230731,193200,747440050,30600,30600,30600,30600,0
20230731,193100,747440050,30600,30600,30600,30600,0
20230731,193000,747440050,30600,30600,30600,30600,0
20230731,192900,747440050,30600,30600,30600,30600,0
20230731,192800,747440050,30600,30600,30600,30600,0
20230731,192700,747440050,30600,30600,30600,30600,0
20230731,192600,747440050,30600,30600,30600,30600,0
20230731,192500,747440050,30600,30600,30600,30600,0
20230731,192400,747440050,30600,30600,30600,30600,925
20230731,192300,747440050,30600,30600,30600,30600,0
20230731,192200,747440050,30600,30600,30600,30600,0
20230731,192100,747440050,30600,30600,30600,30600,0
20230731,192000,747440050,30600,30600,30600,30600,0
20230731,191900,747440050,30600,30600,30600,30600,0
20230731,191800,747440050,30600,30600,30600,30600,0
20230731,191700,747440050,30600,30600,30600,30600,0
20230731,191600,747440050,30600,30600,30600,30600,0
20230731,191500,747440050,30600,30600,30600,30600,0
20230731,191400,747440050,30600,30600,30600,30600,0
20230731,191300,747440050,30600,30600,30600,30600,0
20230731,191200,747440050,30600,30600,30600,30600,0
20230731,191100,747440050,30600,30600,30600,30600,0
20230731,191000,747440050,30600,30600,30600,30600,0
20230731,190900,747440050,30600,30600,30600,30600,0
20230731,190800,747440050,30600,30600,30600,30600,0
20230731,190700,747440050,30600,30600,30600,30600,0
20230731,190600,747440050,30600,30600,30600,30600,0
20230731,190500,747440050,30600,30600,30600,30600,0
20230731,190400,747440050,30600,30600,30600,30600,0
20230731,190300,747440050,30600,30600,30600,30600,0
20230731,190200,747440050,30600,30600,30600,30600,0
20230731,190100,747440050,30600,30600,30600,30600,0
20230731,190000,747440050,30600,30600,30600,30600,0
20230731,185900,747440050,30600,30600,30600,30600,0
20230731,185800,747440050,30600,30600,30600,30600,0
20230731,185700,747440050,30600,30600,30600,30600,0
20230731,185600,747440050,30600,30600,30600,30600,0
20230731,185500,747440050,30600,30600,30600,30600,0
20230731,185400,747440050,30600,30600,30600,30600,925
20230731,185300,747440050,30600,30600,30600,30600,0
20230731,185200,747440050,30600,30600,30600,30600,0
20230731,185100,747440050,30600,30600,30600,30600,0
20230731,185000,747440050,30600,30600,30600,30600,0
20230731,184900,747440050,30600,30600,30600,30600,0
20230731,184800,747440050,30600,30600,30600,30600,0
20230731,184700,747440050,30600,30600,30600,30600,0
20230731,184600,747440050,30600,30600,30600,30600,0
20230731,184500,747440050,30600,30600,30600,30600,0
20230731,184400,747440050,30600,30600,30600,30600,0
20230731,184300,747440050,30600,30600,30600,30600,0
20230731,184200,747440050,30600,30600,30600,30600,0
20230731,184100,747440050,30600,30600,30600,30600,0
20230731,184000,747440050,30600,30600,30600,30600,0
20230731,183900,747440050,30600,30600,30600,30600,0
20230731,183800,747440050,30600,30600,30600,30600,0
20230731,183700,747440050,30600,30600,30600,30600,0
20230731,183600,747440050,30600,30600,30600,30600,0
20230731,183500,747440050,30600,30600,30600,30600,0
20230731,183400,747440050,30600,30600,30600,30600,0
20230731,183300,747440050,30600,30600,30600,30600,0
20230731,183200,747440050,30600,30600,30600,30600,0
20230731,183100,747440050,30600,30600,30600,30600,0
20230731,183000,747440050,30600,30600,30600,30600,0
20230731,182900,747440050,30600,30600,30600,30600,0
20230731,182800,747440050,30600,30600,30600,30600,0
20230731,182700,747440050,30600,30600,30600,30600,0
20230731,182600,747440050,30600,30600,30600,30600,0
20230731,182500,747440050,30600,30600,30600,30600,0
20230731,182400,747440050,30600,30600,30600,30600,925
20230731,182300,747440050,30600,30600,30600,30600,0
20230731,182200,747440050,30600,30600,30600,30600,0
20230731,182100,747440050,30600,30600,30600,30600,0
20230731,182000,747440050,30600,30600,30600,30600,0
20230731,181900,747440050,30600,30600,30600,30600,0
20230731,181800,747440050,30600,30600,30600,30600,0
20230731,181700,747440050,30600,30600,30600,30600,0
20230731,181600,747440050,30600,30600,30600,30600,0
20230731,181500,747440050,30600,30600,30600,30600,0
20230731,181400,747440050,30600,30600,30600,30600,0
20230731,181300,747440050,30600,30600,30600,30600,0
20230731,181200,747440050,30600,30600,30600,30600,0
20230731,181100,747440050,30600,30600,30600,30600,0
20230731,181000,747440050,30600,30600,30600,30600,0
20230731,180900,747440050,30600,30600,30600,30600,0
20230731,180800,747440050,30600,30600,30600,30600,0
20230731,180700,747440050,30600,30600,30600,30600,0
20230731,180600,747440050,30600,30600,30600,30600,0
20230731,180500,747440050,30600,30600,30600,30600,0
20230731,180400,747440050,30600,30600,30600,30600,0
20230731,180300,747440050,30600,30600,30600,30600,0
20230731,180200,747440050,30600,30600,30600,30600,0
20230731,180100,747440050,30600,30600,30600,30600,0
20230731,180000,747440050,30600,30600,30600,30600,0
20230731,175900,747440050,30600,30600,30600,30600,0
20230731,175800,747440050,30600,30600,30600,30600,0
20230731,175700,747440050,30600,30600,30600,30600,0
20230731,175600,747440050,30600,30600,30600,30600,0
20230731,175500,747440050,30600,30600,30600,30600,0
20230731,175400,747440050,30600,30600,30600,30600,925
20230731,175300,747440050,30600,30600,30600,30600,0
20230731,175200,747440050,30600,30600,30600,30600,0
20230731,175100,747440050,30600,30600,30600,30600,0
20230731,175000,747440050,30600,30600,30600,30600,0
20230731,174900,747440050,30600,30600,30600,30600,0
20230731,174800,747440050,30600,30600,30600,30600,0
20230731,174700,747440050,30600,30600,30600,30600,0
20230731,174600,747440050,30600,30600,30600,30600,0
20230731,174500,747440050,30600,30600,30600,30600,0
20230731,174400,747440050,30600,30600,30600,30600,0
20230731,174300,747440050,30600,30600,30600,30600,0
20230731,174200,747440050,30600,30600,30600,30600,0
20230731,174100,747440050,30600,30600,30600,30600,0
20230731,174000,747440050,30600,30600,30600,30600,0
20230731,173900,747440050,30600,30600,30600,30600,0
20230731,173800,747440050,30600,30600,30600,30600,0
20230731,173700,747440050,30600,30600,30600,30600,0
20230731,173600,747440050,30600,30600,30600,30600,0
20230731,173500,747440050,30600,30600,30600,30600,0
20230731,173400,747440050,30600,30600,30600,30600,0
20230731,173300,747440050,30600,30600,30600,30600,0
20230731,173200,747440050,30600,30600,30600,30600,0
20230731,173100,747440050,30600,30600,30600,30600,0
20230731,173000,747440050,30600,30600,30600,30600,0
20230731,172900,747440050,30600,30600,30600,30600,0
20230731,172800,747440050,30600,30600,30600,30600,0
20230731,172700,747440050,30600,30600,30600,30600,0
20230731,172600,747440050,30600,30600,30600,30600,0
20230731,172500,747440050,30600,30600,30600,30600,0
20230731,172400,747440050,30600,30600,30600,30600,925
20230731,172300,747440050,30600,30600,30600,30600,0
20230731,172200,747440050,30600,30600,30600,30600,0
20230731,172100,747440050,30600,30600,30600,30600,0
20230731,172000,747440050,30600,30600,30600,30600,0
20230731,171900,747440050,30600,30600,30600,30600,0
20230731,171800,747440050,30600,30600,30600,30600,0
20230731,171700,747440050,30600,30600,30600,30600,0
20230731,171600,747440050,30600,30600,30600,30600,0
20230731,171500,747440050,30600,30600,30600,30600,0
20230731,171400,747440050,30600,30600,30600,30600,0
20230731,171300,747440050,30600,30600,30600,30600,0
20230731,171200,747440050,30600,30600,30600,30600,0
20230731,171100,747440050,30600,30600,30600,30600,0
20230731,171000,747440050,30600,30600,30600,30600,0
20230731,170900,747440050,30600,30600,30600,30600,0
20230731,170800,747440050,30600,30600,30600,30600,0
20230731,170700,747440050,30600,30600,30600,30600,0
20230731,170600,747440050,30600,30600,30600,30600,0
20230731,170500,747440050,30600,30600,30600,30600,0
20230731,170400,747440050,30600,30600,30600,30600,0
20230731,170300,747440050,30600,30600,30600,30600,0
20230731,170200,747440050,30600,30600,30600,30600,0
20230731,170100,747440050,30600,30600,30600,30600,0
20230731,170000,747440050,30600,30600,30600,30600,0
20230731,165900,747440050,30600,30600,30600,30600,0
20230731,165800,747440050,30600,30600,30600,30600,0
20230731,165700,747440050,30600,30600,30600,30600,0
20230731,165600,747440050,30600,30600,30600,30600,0
20230731,165500,747440050,30600,30600,30600,30600,0
20230731,165400,747440050,30600,30600,30600,30600,925
20230731,165300,747440050,30600,30600,30600,30600,0
20230731,165200,747440050,30600,30600,30600,30600,0
20230731,165100,747440050,30600,30600,30600,30600,0
20230731,165000,747440050,30600,30600,30600,30600,0
20230731,164900,747440050,30600,30600,30600,30600,0
20230731,164800,747440050,30600,30600,30600,30600,0
20230731,164700,747440050,30600,30600,30600,30600,0
20230731,164600,747440050,30600,30600,30600,30600,0
20230731,164500,747440050,30600,30600,30600,30600,0
20230731,164400,747440050,30600,30600,30600,30600,0
20230731,164300,747440050,30600,30600,30600,30600,0
20230731,164200,747440050,30600,30600,30600,30600,0
20230731,164100,747440050,30600,30600,30600,30600,0
20230731,164000,747440050,30600,30600,30600,30600,0
20230731,163900,747440050,30600,30600,30600,30600,0
20230731,163800,747440050,30600,30600,30600,30600,0
20230731,163700,747440050,30600,30600,30600,30600,0
20230731,163600,747440050,30600,30600,30600,30600,0
20230731,163500,747440050,30600,30600,30600,30600,0
20230731,163400,747440050,30600,30600,30600,30600,0
20230731,163300,747440050,30600,30600,30600,30600,0
20230731,163200,747440050,30600,30600,30600,30600,0
20230731,163100,747440050,30600,30600,30600,30600,0
20230731,163000,747440050,30600,30600,30600,30600,0
20230731,162900,747440050,30600,30600,30600,30600,0
20230731,162800,747440050,30600,30600,30600,30600,0
20230731,162700,747440050,30600,30600,30600,30600,0
20230731,162600,747440050,30600,30600,30600,30600,0
20230731,162500,747440050,30600,30600,30600,30600,0
20230731,162400,747440050,30600,30600,30600,30600,925
20230731,162300,747440050,30600,30600,30600,30600,0
20230731,162200,747440050,30600,30600,30600,30600,0
20230731,162100,747440050,30600,30600,30600,30600,0
20230731,162000,747440050,30600,30600,30600,30600,0
20230731,161900,747440050,30600,30600,30600,30600,0
20230731,161800,747440050,30600,30600,30600,30600,0
20230731,161700,747440050,30600,30600,30600,30600,0
20230731,161600,747440050,30600,30600,30600,30600,0
20230731,161500,747440050,30600,30600,30600,30600,0
20230731,161400,747440050,30600,30600,30600,30600,0
20230731,161300,747440050,30600,30600,30600,30600,0
20230731,161200,747440050,30600,30600,30600,30600,0
20230731,161100,747440050,30600,30600,30600,30600,0
20230731,161000,747440050,30600,30600,30600,30600,0
20230731,160900,747440050,30600,30600,30600,30600,0
20230731,160800,747440050,30600,30600,30600,30600,0
20230731,160700,747440050,30600,30600,30600,30600,0
20230731,160600,747440050,30600,30600,30600,30600,0
20230731,160500,747440050,30600,30600,30600,30600,0
20230731,160400,747440050,30600,30600,30600,30600,0
20230731,160300,747440050,30600,30600,30600,30600,0
20230731,160200,747440050,30600,30600,30600,30600,0
20230731,160100,747440050,30600,30600,30600,30600,0
20230731,160000,747440050,30600,30600,30600,30600,0
20230731,155900,747440050,30600,30600,30600,30600,0
20230731,155800,747440050,30600,30600,30600,30600,0
20230731,155700,747440050,30600,30600,30600,30600,0
20230731,155600,747440050,30600,30600,30600,30600,0
20230731,155500,747440050,30600,30600,30600,30600,0
20230731,155400,747440050,30600,30600,30600,30600,925
20230731,155300,747440050,30600,30600,30600,30600,0
20230731,155200,747440050,30600,30600,30600,30600,0
20230731,155100,747440050,30600,30600,30600,30600,0
20230731,155000,747440050,30600,30600,30600,30600,0
20230731,154900,747440050,30600,30600,30600,30600,0
20230731,154800,747440050,30600,30600,30600,30600,0
20230731,154700,747440050,30600,30600,30600,30600,0
20230731,154600,747440050,30600,30600,30600,30600,0
20230731,154500,747440050,30600,30600,30600,30600,0
20230731,154400,747440050,30600,30600,30600,30600,0
20230731,154300,747440050,30600,30600,30600,30600,0
20230731,154200,747440050,30600,30600,30600,30600,0
20230731,154100,747440050,30600,30600,30600,30600,0
20230731,154000,747440050,30600,30600,30600,30600,0
20230731,153900,747440050,30600,30600,30600,30600,0
20230731,153800,747440050,30600,30600,30600,30600,0
20230731,153700,747440050,30600,30600,30600,30600,0
20230731,153600,747440050,30600,30600,30600,30600,0
20230731,153500,747440050,30600,30600,30600,30600,0
20230731,153400,747440050,30600,30600,30600,30600,0
20230731,153300,747440050,30600,30600,30600,30600,0
20230731,153200,747440050,30600,30600,30600,30600,0
20230731,153100,747440050,30600,30600,30600,30600,0
20230731,153000,747440050,30600,30600,30600,30600,925
20230731,152900,719135050,30550,30550,30550,30550,0
20230731,152800,719135050,30550,30550,30550,30550,0
20230731,152700,719135050,30550,30550,30550,30550,0
20230731,152600,719135050,30550,30550,30550,30550,0
20230731,152500,719135050,30550,30550,30550,30550,0
20230731,152400,719135050,30550,30550,30550,30550,0
20230731,152300,719135050,30550,30550,30550,30550,0
20230731,152200,719135050,30550,30550,30550,30550,0
20230731,152100,719135050,30550,30550,30550,30550,0
20230731,152000,719135050,30550,30550,30550,30550,0
20230731,151900,719135050,30550,30450,30550,30450,11
20230731,151800,718799550,30450,30500,30500,30450,9
20230731,151700,718525250,30500,30500,30550,30500,3
20230731,151600,718433700,30450,30450,30450,30450,1004
20230731,151500,687861900,30450,30450,30450,30450,12
20230731,151400,687496500,30500,30500,30500,30500,0
20230731,151300,687496500,30500,30550,30550,30500,156
20230731,151200,682738200,30550,30550,30550,30550,0
20230731,151100,682738200,30550,30550,30550,30550,0
20230731,151000,682738200,30550,30500,30550,30500,207
20230731,150900,676419400,30400,30400,30400,30400,7
20230731,150800,676206600,30550,30550,30550,30550,0
20230731,150700,676206600,30550,30500,30550,30500,100
20230731,150600,673154100,30500,30450,30500,30450,105
20230731,150500,669952650,30400,30400,30400,30400,0
20230731,150400,669952650,30400,30400,30400,30400,0
20230731,150300,669952650,30400,30400,30400,30400,27
20230731,150200,669131850,30400,30400,30400,30400,4
20230731,150100,669010250,30350,30350,30350,30350,0
20230731,150000,669010250,30350,30350,30350,30350,4
20230731,145900,668888850,30350,30350,30350,30350,0
20230731,145800,668888850,30350,30350,30350,30350,42
20230731,145700,667614150,30350,30350,30350,30350,0
20230731,145600,667614150,30350,30350,30350,30350,0
20230731,145500,667614150,30350,30350,30350,30350,20
20230731,145400,667007150,30250,30250,30250,30250,0
20230731,145300,667007150,30250,30250,30250,30250,23
20230731,145200,666311400,30250,30250,30250,30250,0
20230731,145100,666311400,30250,30250,30250,30250,1
20230731,145000,666281150,30250,30250,30250,30250,0
20230731,144900,666281150,30250,30250,30250,30250,1
20230731,144800,666250900,30350,30350,30350,30350,1
20230731,144700,666220550,30350,30350,30350,30350,0
20230731,144600,666220550,30350,30350,30350,30350,5
20230731,144500,666068800,30300,30300,30300,30300,7
20230731,144400,665856700,30250,30250,30250,30250,0
20230731,144300,665856700,30250,30250,30250,30250,1
20230731,144200,665826450,30300,30300,30300,30300,1
20230731,144100,665796150,30300,30250,30300,30250,18
20230731,144000,665251550,30300,30300,30300,30300,2
20230731,143900,665190950,30300,30300,30300,30300,0
20230731,143800,665190950,30300,30300,30350,30300,379
20230731,143700,653689350,30300,30300,30300,30300,0
20230731,143600,653689350,30300,30300,30300,30300,0
20230731,143500,653689350,30300,30300,30300,30300,2
20230731,143400,653628750,30300,30300,30300,30300,1
20230731,143300,653598450,30300,30300,30300,30300,0
20230731,143200,653598450,30300,30350,30350,30300,101
20230731,143100,650533150,30300,30350,30350,30300,36
20230731,143000,649441300,30350,30350,30350,30350,1
20230731,142900,649410950,30300,30300,30300,30300,0
20230731,142800,649410950,30300,30350,30350,30300,35
20230731,142700,648350200,30350,30350,30350,30350,0
20230731,142600,648350200,30350,30350,30350,30350,0
20230731,142500,648350200,30350,30350,30350,30350,0
20230731,142400,648350200,30350,30350,30350,30350,4
20230731,142300,648228800,30300,30300,30300,30300,0
20230731,142200,648228800,30300,30300,30300,30300,0
20230731,142100,648228800,30300,30300,30300,30300,0
20230731,142000,648228800,30300,30300,30300,30300,0
20230731,141900,648228800,30300,30300,30300,30300,0
20230731,141800,648228800,30300,30300,30300,30300,0
20230731,141700,648228800,30300,30300,30300,30300,0
20230731,141600,648228800,30300,30300,30300,30300,0
20230731,141500,648228800,30300,30300,30300,30300,0
20230731,141400,648228800,30300,30300,30300,30300,2
20230731,141300,648168200,30300,30300,30300,30300,0
20230731,141200,648168200,30300,30300,30300,30300,0
20230731,141100,648168200,30300,30300,30300,30300,0
20230731,141000,648168200,30300,30350,30350,30300,43
20230731,140900,646863200,30350,30350,30350,30350,0
20230731,140800,646863200,30350,30350,30350,30350,8
20230731,140700,646620400,30450,30450,30450,30450,0
20230731,140600,646620400,30450,30450,30450,30450,8
20230731,140500,646376800,30350,30350,30350,30350,1
20230731,140400,646346450,30350,30350,30350,30350,9
20230731,140300,646073300,30550,30550,30550,30550,0
20230731,140200,646073300,30550,30550,30550,30550,0
20230731,140100,646073300,30550,30550,30550,30550,0
20230731,140000,646073300,30550,30550,30550,30550,0
20230731,135900,646073300,30550,30550,30550,30550,0
20230731,135800,646073300,30550,30550,30550,30550,0
20230731,135700,646073300,30550,30550,30550,30550,1
20230731,135600,646042750,30550,30550,30550,30550,0
20230731,135500,646042750,30550,30550,30550,30550,0
20230731,135400,646042750,30550,30550,30550,30550,0
20230731,135300,646042750,30550,30550,30550,30550,0
20230731,135200,646042750,30550,30550,30550,30550,1
20230731,135100,646012200,30550,30500,30550,30500,11
20230731,135000,645676400,30550,30550,30550,30550,0
20230731,134900,645676400,30550,30400,30550,30400,300
20230731,134800,636518450,30500,30500,30500,30500,0
20230731,134700,636518450,30500,30500,30500,30500,0
20230731,134600,636518450,30500,30500,30500,30500,0
20230731,134500,636518450,30500,30500,30500,30500,0
20230731,134400,636518450,30500,30500,30500,30500,0
20230731,134300,636518450,30500,30500,30500,30500,342
20230731,134200,626087450,30500,30500,30500,30500,5
20230731,134100,625934950,30500,30500,30500,30500,428
20230731,134000,612880950,30550,30550,30550,30550,0
20230731,133900,612880950,30550,30550,30550,30550,0
20230731,133800,612880950,30550,30550,30550,30550,0
20230731,133700,612880950,30550,30550,30550,30550,0
20230731,133600,612880950,30550,30550,30550,30550,12
20230731,133500,612514350,30500,30500,30500,30500,8
20230731,133400,612270350,30550,30550,30550,30550,21
20230731,133300,611628800,30550,30550,30550,30550,0
20230731,133200,611628800,30550,30550,30550,30550,61
20230731,133100,609765250,30550,30550,30550,30550,0
20230731,133000,609765250,30550,30550,30550,30500,14
20230731,132900,609337950,30550,30550,30550,30550,0
20230731,132800,609337950,30550,30550,30550,30550,0
20230731,132700,609337950,30550,30550,30550,30550,0
20230731,132600,609337950,30550,30550,30550,30550,0
20230731,132500,609337950,30550,30550,30550,30550,0
20230731,132400,609337950,30550,30550,30550,30550,0
20230731,132300,609337950,30550,30250,30550,30250,891
20230731,132200,582256450,30250,30250,30250,30250,0
20230731,132100,582256450,30250,30250,30250,30250,0
20230731,132000,582256450,30250,30250,30250,30250,0
20230731,131900,582256450,30250,30250,30250,30250,8
20230731,131800,582014450,30250,30250,30250,30250,12
20230731,131700,581651450,30250,30250,30250,30250,14
20230731,131600,581227950,30250,30250,30250,30250,0
20230731,131500,581227950,30250,30200,30250,30200,2
20230731,131400,581167500,30250,30250,30250,30250,0
20230731,131300,581167500,30250,30250,30250,30250,5
20230731,131200,581016250,30400,30400,30400,30400,0
20230731,131100,581016250,30400,30400,30400,30400,0
20230731,131000,581016250,30400,30400,30400,30400,0
20230731,130900,581016250,30400,30400,30400,30400,0
20230731,130800,581016250,30400,30400,30400,30400,0
20230731,130700,581016250,30400,30400,30400,30400,0
20230731,130600,581016250,30400,30400,30400,30400,0
20230731,130500,581016250,30400,30400,30400,30400,0
20230731,130400,581016250,30400,30400,30400,30400,0
20230731,130300,581016250,30400,30400,30400,30400,0
20230731,130200,581016250,30400,30400,30400,30400,0
20230731,130100,581016250,30400,30400,30400,30400,0
20230731,130000,581016250,30400,30400,30400,30400,2
20230731,125900,580955450,30400,30400,30400,30400,0
20230731,125800,580955450,30400,30400,30400,30400,0
20230731,125700,580955450,30400,30400,30400,30400,1
20230731,125600,580925050,30400,30400,30400,30400,0
20230731,125500,580925050,30400,30400,30400,30400,0
20230731,125400,580925050,30400,30400,30400,30400,0
20230731,125300,580925050,30400,30400,30400,30400,6
20230731,125200,580742650,30400,30400,30400,30400,0
20230731,125100,580742650,30400,30400,30400,30400,0
20230731,125000,580742650,30400,30350,30400,30350,40
20230731,124900,579526800,30250,30250,30250,30250,4
20230731,124800,579405800,30250,30250,30250,30250,0
20230731,124700,579405800,30250,30250,30250,30250,0
20230731,124600,579405800,30250,30250,30250,30250,0
20230731,124500,579405800,30250,30250,30250,30250,0
20230731,124400,579405800,30250,30250,30250,30250,0
20230731,124300,579405800,30250,30250,30250,30250,0
20230731,124200,579405800,30250,30250,30250,30250,0
20230731,124100,579405800,30250,30250,30250,30250,0
20230731,124000,579405800,30250,30400,30400,30250,1000
20230731,123900,549149050,30400,30400,30400,30400,5
20230731,123800,548997050,30500,30500,30500,30500,22
20230731,123700,548326050,30500,30500,30500,30500,0
20230731,123600,548326050,30500,30400,30500,30400,14
20230731,123500,547899500,30400,30400,30400,30400,0
20230731,123400,547899500,30400,30400,30400,30400,0
20230731,123300,547899500,30400,30400,30400,30400,0
20230731,123200,547899500,30400,30400,30400,30400,0
20230731,123100,547899500,30400,30250,30400,30250,281
20230731,123000,539383550,30250,30250,30250,30250,1
20230731,122900,539353300,30200,30200,30200,30200,0
20230731,122800,539353300,30200,30200,30200,30200,1
20230731,122700,539323100,30300,30300,30300,30300,0
20230731,122600,539323100,30300,30300,30300,30300,0
20230731,122500,539323100,30300,30300,30300,30300,0
20230731,122400,539323100,30300,30300,30300,30300,0
20230731,122300,539323100,30300,30300,30300,30300,0
20230731,122200,539323100,30300,30300,30300,30300,65
20230731,122100,537353600,30300,30300,30300,30300,32
20230731,122000,536384000,30350,30350,30350,30350,6
20230731,121900,536201900,30400,30400,30400,30400,0
20230731,121800,536201900,30400,30400,30400,30400,0
20230731,121700,536201900,30400,30400,30400,30400,0
20230731,121600,536201900,30400,30400,30400,30400,0
20230731,121500,536201900,30400,30400,30400,30400,0
20230731,121400,536201900,30400,30400,30400,30400,55
20230731,121300,534529900,30400,30400,30400,30400,0
20230731,121200,534529900,30400,30400,30400,30400,0
20230731,121100,534529900,30400,30400,30400,30400,1
20230731,121000,534499500,30400,30400,30400,30400,2
20230731,120900,534438700,30550,30550,30550,30550,0
20230731,120800,534438700,30550,30550,30550,30550,0
20230731,120700,534438700,30550,30550,30550,30550,0
20230731,120600,534438700,30550,30550,30550,30550,0
20230731,120500,534438700,30550,30550,30550,30550,1
20230731,120400,534408150,30550,30550,30550,30550,0
20230731,120300,534408150,30550,30550,30550,30550,0
20230731,120200,534408150,30550,30550,30550,30550,0
20230731,120100,534408150,30550,30550,30550,30550,1
20230731,120000,534377600,30550,30550,30550,30550,1
20230731,115900,534347050,30400,30400,30400,30400,0
20230731,115800,534347050,30400,30400,30400,30400,0
20230731,115700,534347050,30400,30400,30400,30400,10
20230731,115600,534043050,30550,30550,30550,30550,0
20230731,115500,534043050,30550,30550,30550,30550,0
20230731,115400,534043050,30550,30550,30550,30550,3
20230731,115300,533951400,30550,30550,30550,30550,0
20230731,115200,533951400,30550,30550,30550,30550,1
20230731,115100,533920850,30450,30450,30450,30450,0
20230731,115000,533920850,30450,30450,30450,30450,0
20230731,114900,533920850,30450,30450,30450,30450,16
20230731,114800,533433650,30450,30450,30450,30450,10
20230731,114700,533129150,30450,30450,30450,30450,20
20230731,114600,532520150,30450,30450,30450,30450,0
20230731,114500,532520150,30450,30450,30450,30450,0
20230731,114400,532520150,30450,30450,30450,30450,9
20230731,114300,532246100,30600,30600,30600,30600,0
20230731,114200,532246100,30600,30600,30600,30600,0
20230731,114100,532246100,30600,30600,30600,30600,0
20230731,114000,532246100,30600,30600,30600,30600,0
20230731,113900,532246100,30600,30600,30600,30600,0
20230731,113800,532246100,30600,30600,30600,30600,0
20230731,113700,532246100,30600,30600,30600,30600,0
20230731,113600,532246100,30600,30600,30600,30600,0
20230731,113500,532246100,30600,30600,30600,30600,2
20230731,113400,532184900,30650,30650,30650,30650,0
20230731,113300,532184900,30650,30650,30650,30650,0
20230731,113200,532184900,30650,30650,30650,30650,0
20230731,113100,532184900,30650,30650,30650,30650,0
20230731,113000,532184900,30650,30500,30650,30500,580
20230731,112900,514457550,30650,30650,30650,30650,0
20230731,112800,514457550,30650,30650,30650,30650,0
20230731,112700,514457550,30650,30650,30650,30650,0
20230731,112600,514457550,30650,30650,30650,30650,0
20230731,112500,514457550,30650,30650,30650,30650,0
20230731,112400,514457550,30650,30400,30650,30400,52
20230731,112300,512870150,30250,30250,30250,30250,0
20230731,112200,512870150,30250,30250,30250,30250,0
20230731,112100,512870150,30250,30250,30250,30250,15
20230731,112000,512416400,30250,30250,30250,30250,0
20230731,111900,512416400,30250,30250,30250,30250,3
20230731,111800,512325650,30450,30450,30450,30450,0
20230731,111700,512325650,30450,30450,30450,30450,18
20230731,111600,511777550,30350,30200,30350,30200,364
20230731,111500,500731350,30300,30300,30300,30300,0
20230731,111400,500731350,30300,30300,30300,30300,0
20230731,111300,500731350,30300,30250,30300,30250,44
20230731,111200,499399150,30100,30100,30100,30100,9
20230731,111100,499128250,30100,30100,30100,30100,0
20230731,111000,499128250,30100,30100,30100,30100,443
20230731,110900,485793950,30100,30300,30300,30100,121
20230731,110800,482130500,30350,30400,30400,30350,58
20230731,110700,480369050,30450,30500,30500,30450,28
20230731,110600,479516250,30450,30450,30450,30450,0
20230731,110500,479516250,30450,30450,30450,30450,1
20230731,110400,479485800,30400,30400,30400,30400,1
20230731,110300,479455400,30400,30400,30400,30400,8
20230731,110200,479212200,30550,30550,30550,30550,0
20230731,110100,479212200,30550,30550,30550,30550,0
20230731,110000,479212200,30550,30500,30550,30500,11
20230731,105900,478876200,30500,30500,30500,30500,0
20230731,105800,478876200,30500,30550,30550,30500,77
20230731,105700,476527200,30500,30550,30550,30500,2
20230731,105600,476466150,30550,30550,30550,30550,20
20230731,105500,475855150,30500,30500,30500,30500,0
20230731,105400,475855150,30500,30500,30500,30500,1
20230731,105300,475824650,30500,30500,30500,30500,14
20230731,105200,475397650,30550,30550,30550,30550,15
20230731,105100,474939400,30550,30550,30550,30550,0
20230731,105000,474939400,30550,30550,30550,30550,1
20230731,104900,474908850,30550,30550,30550,30550,98
20230731,104800,471914950,30650,30650,30650,30650,20
20230731,104700,471301950,30550,30600,30600,30550,292
20230731,104600,462372750,30650,30650,30650,30650,0
20230731,104500,462372750,30650,30600,30650,30600,2
20230731,104400,462311500,30600,30600,30600,30600,27
20230731,104300,461485300,30750,30750,30750,30750,0
20230731,104200,461485300,30750,30750,30750,30750,0
20230731,104100,461485300,30750,30750,30750,30750,0
20230731,104000,461485300,30750,30750,30750,30750,20
20230731,103900,460870300,30750,30700,30750,30700,28
20230731,103800,460009350,30800,30800,30800,30800,0
20230731,103700,460009350,30800,30800,30800,30800,0
20230731,103600,460009350,30800,30800,30800,30800,0
20230731,103500,460009350,30800,30800,30800,30800,103
20230731,103400,456836950,30800,30700,30800,30700,163
20230731,103300,451820350,30650,30650,30650,30650,19
20230731,103200,451238000,30600,30600,30600,30600,1
20230731,103100,451207400,30550,30550,30550,30550,0
20230731,103000,451207400,30550,30550,30550,30550,51
20230731,102900,449649350,30600,30600,30600,30600,20
20230731,102800,449037350,30600,30600,30600,30600,11
20230731,102700,448700750,30550,30550,30550,30550,0
20230731,102600,448700750,30550,30500,30550,30500,48
20230731,102500,447235450,30500,30500,30500,30500,0
20230731,102400,447235450,30500,30500,30500,30500,0
20230731,102300,447235450,30500,30350,30500,30250,179
20230731,102200,441816450,30400,30400,30400,30400,0
20230731,102100,441816450,30400,30400,30400,30400,3
20230731,102000,441725250,30500,30500,30500,30500,0
20230731,101900,441725250,30500,30500,30500,30500,14
20230731,101800,441298250,30550,30550,30550,30550,0
20230731,101700,441298250,30550,30550,30550,30550,8
20230731,101600,441053850,30550,30550,30550,30550,0
20230731,101500,441053850,30550,30550,30550,30550,0
20230731,101400,441053850,30550,30600,30600,30550,90
20230731,101300,438303350,30600,30600,30600,30600,117
20230731,101200,434723150,30600,30650,30650,30600,6
20230731,101100,434539500,30650,30650,30650,30650,0
20230731,101000,434539500,30650,30650,30650,30600,61
20230731,100900,432671800,30700,30700,30700,30700,1
20230731,100800,432641100,30750,30800,30800,30750,104
20230731,100700,429441550,30800,30800,30800,30800,32
20230731,100600,428455950,30850,31100,31100,30800,580
20230731,100500,410569850,31200,31100,31200,31100,278
20230731,100400,401911100,31100,31100,31100,31100,174
20230731,100300,396499700,31100,31100,31100,31100,2
20230731,100200,396437500,31100,31100,31100,31100,293
20230731,100100,387325200,31000,31100,31100,31000,258
20230731,100000,379321400,31100,31100,31100,31100,14
20230731,095900,378886000,31100,31000,31200,30900,353
20230731,095800,367906050,31000,31000,31000,31000,222
20230731,095700,361024050,31000,31000,31000,31000,16
20230731,095600,360528050,31000,31100,31100,31000,61
20230731,095500,358636850,31000,30800,31000,30800,257
20230731,095400,350682050,30750,30950,30950,30750,39
20230731,095300,349481050,31000,31000,31000,31000,798
20230731,095200,324743050,31000,31000,31050,30950,1890
20230731,095100,266155750,31000,30750,31000,30750,899
20230731,095000,238319250,30900,30700,30950,30700,128
20230731,094900,234370100,30650,30650,30650,30650,0
20230731,094800,234370100,30650,30900,30950,30650,272
20230731,094700,225966800,30900,30600,31000,30600,1080
20230731,094600,192687650,30550,30350,30550,30350,189
20230731,094500,186942900,30350,30350,30350,30350,10
20230731,094400,186639400,30350,30250,30350,30250,114
20230731,094300,183184350,30200,30250,30250,30200,60
20230731,094200,181369800,30250,30250,30300,30250,42
20230731,094100,180098450,30250,30300,30300,30250,31
20230731,094000,179160350,30250,30550,30550,30250,44
20230731,093900,177820350,30800,30500,30800,30500,617
20230731,093800,158865150,30500,29900,30500,29900,1502
20230731,093700,113384200,29800,29800,29800,29800,0
20230731,093600,113384200,29800,29800,29800,29800,0
20230731,093500,113384200,29800,29700,29800,29700,497
20230731,093400,98622850,29700,29700,29700,29700,22
20230731,093300,97969450,29700,29650,29700,29650,12
20230731,093200,97613600,29650,29700,29700,29650,25
20230731,093100,96871850,29700,29700,29700,29700,4
20230731,093000,96753050,29650,29650,29650,29650,19
20230731,092900,96189700,29650,29650,29650,29650,1
20230731,092800,96160050,29650,29650,29650,29650,5
20230731,092700,96011800,29650,29700,29700,29650,68
20230731,092600,93992250,29700,29700,29700,29700,0
20230731,092500,93992250,29700,29650,29700,29650,129
20230731,092400,90162400,29650,29700,29700,29650,11
20230731,092300,89835750,29650,29650,29650,29650,1
20230731,092200,89806100,29650,29650,29650,29650,6
20230731,092100,89628200,29650,29650,29650,29650,11
20230731,092000,89302050,29650,29650,29650,29650,1
20230731,091900,89272400,29650,29650,29650,29650,50
20230731,091800,87789900,29650,29600,29650,29600,16
20230731,091700,87316050,29650,29600,29650,29600,11
20230731,091600,86990400,29600,29600,29600,29600,92
20230731,091500,84267200,29600,30100,30100,29550,924
20230731,091400,56834850,30150,30150,30150,30100,141
20230731,091300,52584000,30350,29750,30350,29750,625
20230731,091200,33662400,29600,29550,29600,29550,46
20230731,091100,32300850,29500,29500,29500,29500,4
20230731,091000,32182850,29600,29500,29600,29500,4
20230731,090900,32064650,29450,29500,29500,29450,20
20230731,090800,31475600,29400,29400,29400,29400,0
20230731,090700,31475600,29400,29400,29400,29400,0
20230731,090600,31475600,29400,29400,29400,29400,0
20230731,090500,31475600,29400,29400,29400,29400,1
20230731,090400,31446200,29950,29950,29950,29950,0
20230731,090300,31446200,29950,29400,29950,29400,6
20230731,090200,31269250,29950,29950,29950,29950,1
20230731,090100,31239300,29400,29400,30400,29400,434
20230731,090000,18142200,29750,29300,29750,29300,618