stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,185100,9172323850,26500,26500,26500,26500,8668
20230731,185000,9172323850,26500,26500,26500,26500,0
20230731,184900,9172323850,26500,26500,26500,26500,0
20230731,184800,9172323850,26500,26500,26500,26500,0
20230731,184700,9172323850,26500,26500,26500,26500,0
20230731,184600,9172323850,26500,26500,26500,26500,0
20230731,184500,9172323850,26500,26500,26500,26500,0
20230731,184400,9172323850,26500,26500,26500,26500,0
20230731,184300,9172323850,26500,26500,26500,26500,0
20230731,184200,9172323850,26500,26500,26500,26500,0
20230731,184100,9172323850,26500,26500,26500,26500,0
20230731,184000,9172323850,26500,26500,26500,26500,0
20230731,183900,9172323850,26500,26500,26500,26500,0
20230731,183800,9172323850,26500,26500,26500,26500,0
20230731,183700,9172323850,26500,26500,26500,26500,0
20230731,183600,9172323850,26500,26500,26500,26500,0
20230731,183500,9172323850,26500,26500,26500,26500,0
20230731,183400,9172323850,26500,26500,26500,26500,0
20230731,183300,9172323850,26500,26500,26500,26500,0
20230731,183200,9172323850,26500,26500,26500,26500,0
20230731,183100,9172323850,26500,26500,26500,26500,0
20230731,183000,9172323850,26500,26500,26500,26500,0
20230731,182900,9172323850,26500,26500,26500,26500,0
20230731,182800,9172323850,26500,26500,26500,26500,0
20230731,182700,9172323850,26500,26500,26500,26500,0
20230731,182600,9172323850,26500,26500,26500,26500,0
20230731,182500,9172323850,26500,26500,26500,26500,0
20230731,182400,9172323850,26500,26500,26500,26500,0
20230731,182300,9172323850,26500,26500,26500,26500,0
20230731,182200,9172323850,26500,26500,26500,26500,0
20230731,182100,9172323850,26500,26500,26500,26500,8668
20230731,182000,9172323850,26500,26500,26500,26500,0
20230731,181900,9172323850,26500,26500,26500,26500,0
20230731,181800,9172323850,26500,26500,26500,26500,0
20230731,181700,9172323850,26500,26500,26500,26500,0
20230731,181600,9172323850,26500,26500,26500,26500,0
20230731,181500,9172323850,26500,26500,26500,26500,0
20230731,181400,9172323850,26500,26500,26500,26500,0
20230731,181300,9172323850,26500,26500,26500,26500,0
20230731,181200,9172323850,26500,26500,26500,26500,0
20230731,181100,9172323850,26500,26500,26500,26500,0
20230731,181000,9172323850,26500,26500,26500,26500,0
20230731,180900,9172323850,26500,26500,26500,26500,0
20230731,180800,9172323850,26500,26500,26500,26500,0
20230731,180700,9172323850,26500,26500,26500,26500,0
20230731,180600,9172323850,26500,26500,26500,26500,0
20230731,180500,9172323850,26500,26500,26500,26500,0
20230731,180400,9172323850,26500,26500,26500,26500,0
20230731,180300,9172323850,26500,26500,26500,26500,0
20230731,180200,9172323850,26500,26500,26500,26500,0
20230731,180100,9172323850,26500,26500,26500,26500,0
20230731,180000,9172323850,26500,26500,26500,26500,0
20230731,175900,9172323850,26500,26500,26500,26500,0
20230731,175800,9172323850,26500,26500,26500,26500,0
20230731,175700,9172323850,26500,26500,26500,26500,0
20230731,175600,9172323850,26500,26500,26500,26500,0
20230731,175500,9172323850,26500,26500,26500,26500,0
20230731,175400,9172323850,26500,26500,26500,26500,0
20230731,175300,9172323850,26500,26500,26500,26500,0
20230731,175200,9172323850,26500,26500,26500,26500,0
20230731,175100,9172323850,26500,26500,26500,26500,8668
20230731,175000,9172323850,26500,26500,26500,26500,0
20230731,174900,9172323850,26500,26500,26500,26500,0
20230731,174800,9172323850,26500,26500,26500,26500,0
20230731,174700,9172323850,26500,26500,26500,26500,0
20230731,174600,9172323850,26500,26500,26500,26500,0
20230731,174500,9172323850,26500,26500,26500,26500,0
20230731,174400,9172323850,26500,26500,26500,26500,0
20230731,174300,9172323850,26500,26500,26500,26500,0
20230731,174200,9172323850,26500,26500,26500,26500,0
20230731,174100,9172323850,26500,26500,26500,26500,0
20230731,174000,9172323850,26500,26500,26500,26500,0
20230731,173900,9172323850,26500,26500,26500,26500,0
20230731,173800,9172323850,26500,26500,26500,26500,0
20230731,173700,9172323850,26500,26500,26500,26500,0
20230731,173600,9172323850,26500,26500,26500,26500,0
20230731,173500,9172323850,26500,26500,26500,26500,0
20230731,173400,9172323850,26500,26500,26500,26500,0
20230731,173300,9172323850,26500,26500,26500,26500,0
20230731,173200,9172323850,26500,26500,26500,26500,0
20230731,173100,9172323850,26500,26500,26500,26500,0
20230731,173000,9172323850,26500,26500,26500,26500,0
20230731,172900,9172323850,26500,26500,26500,26500,0
20230731,172800,9172323850,26500,26500,26500,26500,0
20230731,172700,9172323850,26500,26500,26500,26500,0
20230731,172600,9172323850,26500,26500,26500,26500,0
20230731,172500,9172323850,26500,26500,26500,26500,0
20230731,172400,9172323850,26500,26500,26500,26500,0
20230731,172300,9172323850,26500,26500,26500,26500,0
20230731,172200,9172323850,26500,26500,26500,26500,0
20230731,172100,9172323850,26500,26500,26500,26500,8668
20230731,172000,9172323850,26500,26500,26500,26500,0
20230731,171900,9172323850,26500,26500,26500,26500,0
20230731,171800,9172323850,26500,26500,26500,26500,0
20230731,171700,9172323850,26500,26500,26500,26500,0
20230731,171600,9172323850,26500,26500,26500,26500,0
20230731,171500,9172323850,26500,26500,26500,26500,0
20230731,171400,9172323850,26500,26500,26500,26500,0
20230731,171300,9172323850,26500,26500,26500,26500,0
20230731,171200,9172323850,26500,26500,26500,26500,0
20230731,171100,9172323850,26500,26500,26500,26500,0
20230731,171000,9172323850,26500,26500,26500,26500,0
20230731,170900,9172323850,26500,26500,26500,26500,0
20230731,170800,9172323850,26500,26500,26500,26500,0
20230731,170700,9172323850,26500,26500,26500,26500,0
20230731,170600,9172323850,26500,26500,26500,26500,0
20230731,170500,9172323850,26500,26500,26500,26500,0
20230731,170400,9172323850,26500,26500,26500,26500,0
20230731,170300,9172323850,26500,26500,26500,26500,0
20230731,170200,9172323850,26500,26500,26500,26500,0
20230731,170100,9172323850,26500,26500,26500,26500,0
20230731,170000,9172323850,26500,26500,26500,26500,0
20230731,165900,9172323850,26500,26500,26500,26500,0
20230731,165800,9172323850,26500,26500,26500,26500,0
20230731,165700,9172323850,26500,26500,26500,26500,0
20230731,165600,9172323850,26500,26500,26500,26500,0
20230731,165500,9172323850,26500,26500,26500,26500,0
20230731,165400,9172323850,26500,26500,26500,26500,0
20230731,165300,9172323850,26500,26500,26500,26500,0
20230731,165200,9172323850,26500,26500,26500,26500,0
20230731,165100,9172323850,26500,26500,26500,26500,8668
20230731,165000,9172323850,26500,26500,26500,26500,0
20230731,164900,9172323850,26500,26500,26500,26500,0
20230731,164800,9172323850,26500,26500,26500,26500,0
20230731,164700,9172323850,26500,26500,26500,26500,0
20230731,164600,9172323850,26500,26500,26500,26500,0
20230731,164500,9172323850,26500,26500,26500,26500,0
20230731,164400,9172323850,26500,26500,26500,26500,0
20230731,164300,9172323850,26500,26500,26500,26500,0
20230731,164200,9172323850,26500,26500,26500,26500,0
20230731,164100,9172323850,26500,26500,26500,26500,0
20230731,164000,9172323850,26500,26500,26500,26500,0
20230731,163900,9172323850,26500,26500,26500,26500,0
20230731,163800,9172323850,26500,26500,26500,26500,0
20230731,163700,9172323850,26500,26500,26500,26500,0
20230731,163600,9172323850,26500,26500,26500,26500,0
20230731,163500,9172323850,26500,26500,26500,26500,0
20230731,163400,9172323850,26500,26500,26500,26500,0
20230731,163300,9172323850,26500,26500,26500,26500,0
20230731,163200,9172323850,26500,26500,26500,26500,0
20230731,163100,9172323850,26500,26500,26500,26500,0
20230731,163000,9172323850,26500,26500,26500,26500,0
20230731,162900,9172323850,26500,26500,26500,26500,0
20230731,162800,9172323850,26500,26500,26500,26500,0
20230731,162700,9172323850,26500,26500,26500,26500,0
20230731,162600,9172323850,26500,26500,26500,26500,0
20230731,162500,9172323850,26500,26500,26500,26500,0
20230731,162400,9172323850,26500,26500,26500,26500,0
20230731,162300,9172323850,26500,26500,26500,26500,0
20230731,162200,9172323850,26500,26500,26500,26500,0
20230731,162100,9172323850,26500,26500,26500,26500,8668
20230731,162000,9172323850,26500,26500,26500,26500,0
20230731,161900,9172323850,26500,26500,26500,26500,0
20230731,161800,9172323850,26500,26500,26500,26500,0
20230731,161700,9172323850,26500,26500,26500,26500,0
20230731,161600,9172323850,26500,26500,26500,26500,0
20230731,161500,9172323850,26500,26500,26500,26500,0
20230731,161400,9172323850,26500,26500,26500,26500,0
20230731,161300,9172323850,26500,26500,26500,26500,0
20230731,161200,9172323850,26500,26500,26500,26500,0
20230731,161100,9172323850,26500,26500,26500,26500,0
20230731,161000,9172323850,26500,26500,26500,26500,0
20230731,160900,9172323850,26500,26500,26500,26500,0
20230731,160800,9172323850,26500,26500,26500,26500,0
20230731,160700,9172323850,26500,26500,26500,26500,0
20230731,160600,9172323850,26500,26500,26500,26500,0
20230731,160500,9172323850,26500,26500,26500,26500,0
20230731,160400,9172323850,26500,26500,26500,26500,0
20230731,160300,9172323850,26500,26500,26500,26500,0
20230731,160200,9172323850,26500,26500,26500,26500,0
20230731,160100,9172323850,26500,26500,26500,26500,0
20230731,160000,9172323850,26500,26500,26500,26500,0
20230731,155900,9172323850,26500,26500,26500,26500,0
20230731,155800,9172323850,26500,26500,26500,26500,0
20230731,155700,9172323850,26500,26500,26500,26500,0
20230731,155600,9172323850,26500,26500,26500,26500,0
20230731,155500,9172323850,26500,26500,26500,26500,0
20230731,155400,9172323850,26500,26500,26500,26500,0
20230731,155300,9172323850,26500,26500,26500,26500,0
20230731,155200,9172323850,26500,26500,26500,26500,0
20230731,155100,9172323850,26500,26500,26500,26500,8668
20230731,155000,9172323850,26500,26500,26500,26500,0
20230731,154900,9172323850,26500,26500,26500,26500,0
20230731,154800,9172323850,26500,26500,26500,26500,0
20230731,154700,9172323850,26500,26500,26500,26500,0
20230731,154600,9172323850,26500,26500,26500,26500,0
20230731,154500,9172323850,26500,26500,26500,26500,0
20230731,154400,9172323850,26500,26500,26500,26500,0
20230731,154300,9172323850,26500,26500,26500,26500,0
20230731,154200,9172323850,26500,26500,26500,26500,0
20230731,154100,9172323850,26500,26500,26500,26500,0
20230731,154000,9172323850,26500,26500,26500,26500,0
20230731,153900,9172323850,26500,26500,26500,26500,0
20230731,153800,9172323850,26500,26500,26500,26500,0
20230731,153700,9172323850,26500,26500,26500,26500,0
20230731,153600,9172323850,26500,26500,26500,26500,0
20230731,153500,9172323850,26500,26500,26500,26500,0
20230731,153400,9172323850,26500,26500,26500,26500,0
20230731,153300,9172323850,26500,26500,26500,26500,0
20230731,153200,9172323850,26500,26500,26500,26500,0
20230731,153100,9172323850,26500,26500,26500,26500,0
20230731,153000,9172323850,26500,26500,26500,26500,8668
20230731,152900,8942621850,26500,26500,26500,26500,0
20230731,152800,8942621850,26500,26500,26500,26500,0
20230731,152700,8942621850,26500,26500,26500,26500,0
20230731,152600,8942621850,26500,26500,26500,26500,0
20230731,152500,8942621850,26500,26500,26500,26500,0
20230731,152400,8942621850,26500,26500,26500,26500,0
20230731,152300,8942621850,26500,26500,26500,26500,0
20230731,152200,8942621850,26500,26500,26500,26500,0
20230731,152100,8942621850,26500,26500,26500,26500,0
20230731,152000,8942621850,26500,26500,26500,26500,0
20230731,151900,8942621850,26500,26450,26500,26450,3111
20230731,151800,8860191050,26500,26450,26500,26400,2711
20230731,151700,8788468050,26450,26350,26500,26350,5680
20230731,151600,8638498700,26400,26400,26450,26350,1669
20230731,151500,8594481550,26400,26450,26450,26350,1636
20230731,151400,8551273150,26400,26500,26500,26400,2757
20230731,151300,8478363150,26450,26450,26500,26400,4208
20230731,151200,8367017250,26400,26450,26450,26400,3515
20230731,151100,8274068500,26400,26500,26500,26400,2876
20230731,151000,8197960750,26450,26450,26500,26450,4568
20230731,150900,8076934350,26450,26450,26500,26450,1920
20230731,150800,8026095400,26450,26500,26500,26450,1314
20230731,150700,7991290950,26500,26400,26500,26350,4430
20230731,150600,7874155700,26350,26400,26400,26350,737
20230731,150500,7854711500,26350,26350,26400,26350,1525
20230731,150400,7814467700,26350,26250,26350,26250,1037
20230731,150300,7787160850,26350,26250,26350,26250,1506
20230731,150200,7747544200,26250,26150,26300,26150,1161
20230731,150100,7717085050,26100,26100,26200,26100,638
20230731,150000,7700396650,26100,26050,26200,26050,1190
20230731,145900,7669310800,26050,26050,26150,26050,874
20230731,145800,7646474600,26050,26000,26100,26000,1160
20230731,145700,7616229100,26000,26100,26200,25950,1271
20230731,145600,7583029550,25950,26250,26250,25950,1942
20230731,145500,7532394650,26300,26300,26400,26200,2648
20230731,145400,7462829850,26300,26450,26450,26300,1762
20230731,145300,7416356100,26450,26450,26450,26400,2573
20230731,145200,7348352850,26450,26350,26450,26350,2114
20230731,145100,7292522600,26400,26350,26400,26350,1452
20230731,145000,7254200150,26400,26350,26400,26350,1311
20230731,144900,7219609650,26350,26250,26350,26250,1987
20230731,144800,7167294650,26250,26250,26300,26250,1276
20230731,144700,7133753750,26300,26250,26300,26250,989
20230731,144600,7107754550,26250,26250,26300,26250,764
20230731,144500,7087683550,26250,26250,26250,26200,676
20230731,144400,7069944500,26200,26250,26300,26200,828
20230731,144300,7048183050,26300,26250,26300,26200,1234
20230731,144200,7015750950,26250,26200,26300,26200,1036
20230731,144100,6988538000,26250,26200,26250,26200,580
20230731,144000,6973324900,26200,26200,26250,26150,967
20230731,143900,6947971400,26200,26200,26250,26150,546
20230731,143800,6933661200,26200,26250,26250,26150,1039
20230731,143700,6906406650,26250,26150,26250,26150,1116
20230731,143600,6877165200,26150,26150,26200,26150,706
20230731,143500,6858691300,26200,26200,26200,26150,647
20230731,143400,6841758200,26150,26250,26250,26100,1253
20230731,143300,6808959850,26200,26200,26250,26150,309
20230731,143200,6800864300,26250,26200,26250,26200,1067
20230731,143100,6772877300,26200,26150,26250,26150,917
20230731,143000,6748847650,26150,26100,26150,26100,295
20230731,142900,6741135250,26250,26150,26250,26100,841
20230731,142800,6719110400,26150,26050,26250,26000,927
20230731,142700,6694854600,26000,26050,26200,26000,939
20230731,142600,6670309000,26150,26100,26200,26100,1483
20230731,142500,6631549550,26150,26100,26200,26100,396
20230731,142400,6621187600,26250,26200,26250,26150,948
20230731,142300,6596338100,26200,26300,26350,26200,1168
20230731,142200,6565612450,26300,26200,26300,26200,1144
20230731,142100,6535535150,26300,26250,26300,26200,1203
20230731,142000,6503953000,26250,26250,26300,26200,2641
20230731,141900,6434606300,26250,26200,26250,26200,1429
20230731,141800,6397129800,26150,26200,26200,26100,676
20230731,141700,6379437800,26100,26200,26250,26100,1456
20230731,141600,6341310450,26200,26100,26250,26100,854
20230731,141500,6318909700,26250,26100,26250,26100,1493
20230731,141400,6279823300,26100,26250,26300,26000,1189
20230731,141300,6248757150,26200,26300,26350,26200,1101
20230731,141200,6219827350,26300,26250,26350,26250,1756
20230731,141100,6173639000,26250,26100,26250,26100,989
20230731,141000,6147742600,26100,26100,26150,25950,1050
20230731,140900,6120369500,26100,26100,26100,26050,1166
20230731,140800,6089977400,26100,26050,26100,25950,682
20230731,140700,6072199800,26000,25900,26050,25900,822
20230731,140600,6050823650,25800,25900,26100,25800,1906
20230731,140500,6001323750,25900,26000,26150,25850,3455
20230731,140400,5911630350,26000,26300,26350,26000,3889
20230731,140300,5809638550,26350,26250,26350,26250,1527
20230731,140200,5769526200,26250,26250,26350,26250,1032
20230731,140100,5742354750,26250,26300,26350,26250,2966
20230731,140000,5664336100,26300,26100,26300,26050,6976
20230731,135900,5481784000,26100,26050,26100,26050,317
20230731,135800,5473513900,26050,26000,26100,26000,460
20230731,135700,5461526750,26000,26050,26100,26000,1225
20230731,135600,5429630450,26050,26050,26100,26050,1874
20230731,135500,5380760800,26050,26100,26100,26050,1285
20230731,135400,5347237550,26100,26100,26100,26050,662
20230731,135300,5329974350,26100,26100,26150,26050,1567
20230731,135200,5289091300,26050,26100,26100,26050,823
20230731,135100,5267615450,26100,26050,26150,26050,2883
20230731,135000,5192348050,26050,26050,26100,26000,1075
20230731,134900,5164327250,26050,26000,26050,26000,817
20230731,134800,5143074350,26050,26050,26100,26050,1899
20230731,134700,5093569250,26050,26000,26100,26000,1963
20230731,134600,5042412850,26000,26050,26100,26000,1835
20230731,134500,4994582050,26100,25950,26100,25950,1364
20230731,134400,4959064900,25950,25900,26050,25900,1255
20230731,134300,4926431350,25900,25950,26050,25850,2262
20230731,134200,4867694150,25900,25950,25950,25850,1669
20230731,134100,4824427250,26050,25900,26100,25900,14805
20230731,134000,4439625250,25950,25750,25950,25750,7424
20230731,133900,4247605950,25750,25700,25750,25650,1847
20230731,133800,4200092000,25650,25550,25650,25550,2258
20230731,133700,4142234900,25550,25550,25600,25500,250
20230731,133600,4135841750,25550,25600,25650,25550,1255
20230731,133500,4103708500,25650,25650,25700,25650,1215
20230731,133400,4072518800,25700,25550,25700,25500,4602
20230731,133300,3954695750,25500,25500,25500,25450,1782
20230731,133200,3909257000,25450,25450,25450,25450,447
20230731,133100,3897880850,25450,25350,25450,25350,214
20230731,133000,3892439300,25400,25400,25400,25400,205
20230731,132900,3887232300,25400,25350,25400,25350,749
20230731,132800,3868208000,25450,25350,25450,25350,1196
20230731,132700,3837869200,25350,25250,25350,25200,130
20230731,132600,3834583650,25200,25250,25250,25200,2
20230731,132500,3834533200,25350,25350,25350,25350,128
20230731,132400,3831288400,25250,25250,25250,25250,65
20230731,132300,3829647150,25200,25250,25250,25150,143
20230731,132200,3826041850,25350,25350,25350,25250,379
20230731,132100,3816464200,25350,25250,25400,25250,191
20230731,132000,3811629900,25350,25300,25400,25300,70
20230731,131900,3809856400,25300,25250,25300,25250,2
20230731,131800,3809805850,25300,25250,25300,25250,138
20230731,131700,3806317000,25250,25200,25250,25200,9
20230731,131600,3806090150,25250,25150,25250,25150,223
20230731,131500,3800470700,25200,25200,25200,25200,16
20230731,131400,3800067500,25150,25150,25150,25150,20
20230731,131300,3799564500,25150,25150,25150,25150,0
20230731,131200,3799564500,25150,25150,25150,25150,49
20230731,131100,3798332150,25150,25200,25200,25150,23
20230731,131000,3797752850,25150,25200,25200,25150,91
20230731,130900,3795459700,25200,25200,25200,25200,76
20230731,130800,3793544500,25200,25200,25200,25100,248
20230731,130700,3787318150,25200,25150,25200,25100,1446
20230731,130600,3750932600,25150,25150,25150,25150,100
20230731,130500,3748417600,25100,25100,25100,25100,106
20230731,130400,3745757000,25150,25150,25150,25100,1047
20230731,130300,3719449250,25150,25150,25150,25150,53
20230731,130200,3718116300,25100,25150,25150,25100,358
20230731,130100,3709113750,25200,25150,25200,25150,287
20230731,130000,3701895600,25200,25200,25200,25200,1
20230731,125900,3701870400,25150,25150,25200,25150,10
20230731,125800,3701618850,25200,25150,25200,25150,40
20230731,125700,3700611650,25200,25150,25200,25150,18
20230731,125600,3700158600,25200,25200,25200,25200,2
20230731,125500,3700108200,25150,25250,25250,25150,304
20230731,125400,3692449250,25200,25250,25300,25200,345
20230731,125300,3683738000,25300,25250,25300,25250,199
20230731,125200,3678713150,25250,25200,25250,25200,411
20230731,125100,3668355850,25200,25200,25200,25200,62
20230731,125000,3666793450,25200,25150,25200,25150,1728
20230731,124900,3623278150,25200,25200,25200,25200,8
20230731,124800,3623076550,25200,25200,25200,25200,492
20230731,124700,3610678150,25250,25250,25250,25250,2
20230731,124600,3610627650,25250,25250,25250,25250,20
20230731,124500,3610122650,25250,25250,25250,25200,15
20230731,124400,3609744300,25200,25300,25300,25200,1122
20230731,124300,3581394650,25350,25350,25350,25350,372
20230731,124200,3571964450,25350,25350,25350,25350,8
20230731,124100,3571761650,25400,25350,25400,25350,118
20230731,124000,3568769350,25400,25450,25450,25350,130
20230731,123900,3565467000,25400,25400,25400,25400,239
20230731,123800,3559396400,25400,25400,25400,25400,2
20230731,123700,3559345600,25450,25450,25450,25450,0
20230731,123600,3559345600,25450,25400,25450,25400,432
20230731,123500,3548372750,25400,25400,25400,25400,113
20230731,123400,3545502550,25450,25400,25450,25400,203
20230731,123300,3540342900,25400,25450,25500,25400,225
20230731,123200,3534616850,25500,25550,25600,25500,235
20230731,123100,3528615250,25500,25500,25500,25500,3
20230731,123000,3528538750,25600,25550,25600,25500,130
20230731,122900,3525213600,25500,25500,25550,25500,26
20230731,122800,3524550500,25550,25500,25550,25500,309
20230731,122700,3516670950,25550,25550,25550,25500,141
20230731,122600,3513068550,25550,25500,25550,25500,62
20230731,122500,3511484500,25550,25550,25550,25450,178
20230731,122400,3506944450,25500,25500,25500,25500,185
20230731,122300,3502226950,25500,25450,25500,25450,28
20230731,122200,3501513150,25500,25500,25500,25450,128
20230731,122100,3498249450,25500,25450,25500,25450,3
20230731,122000,3498173050,25450,25450,25450,25450,26
20230731,121900,3497511350,25450,25450,25450,25450,31
20230731,121800,3496722400,25500,25500,25500,25450,72
20230731,121700,3494886550,25500,25500,25500,25450,36
20230731,121600,3493969300,25450,25450,25450,25450,8
20230731,121500,3493765700,25450,25450,25450,25450,121
20230731,121400,3490686250,25450,25450,25450,25450,15
20230731,121300,3490304500,25450,25500,25500,25450,38
20230731,121200,3489335850,25500,25450,25500,25450,45
20230731,121100,3488190400,25450,25450,25450,25450,0
20230731,121000,3488190400,25450,25450,25450,25450,54
20230731,120900,3486816100,25450,25450,25450,25450,30
20230731,120800,3486052600,25500,25450,25500,25450,20
20230731,120700,3485543100,25450,25400,25500,25400,206
20230731,120600,3480307950,25400,25400,25400,25400,363
20230731,120500,3471087750,25400,25400,25400,25400,0
20230731,120400,3471087750,25400,25450,25500,25400,852
20230731,120300,3449427400,25550,25500,25550,25500,42
20230731,120200,3448356150,25550,25550,25550,25550,0
20230731,120100,3448356150,25550,25500,25550,25500,62
20230731,120000,3446774200,25450,25450,25450,25450,43
20230731,115900,3445679850,25450,25450,25450,25450,356
20230731,115800,3436619650,25500,25500,25500,25500,1
20230731,115700,3436594150,25500,25450,25500,25450,3
20230731,115600,3436517750,25450,25400,25450,25400,300
20230731,115500,3428883150,25400,25400,25400,25400,3
20230731,115400,3428806950,25450,25450,25450,25400,325
20230731,115300,3420535750,25450,25400,25450,25400,267
20230731,115200,3413753900,25400,25400,25400,25400,197
20230731,115100,3408750100,25400,25500,25500,25400,246
20230731,115000,3402496400,25450,25550,25550,25450,445
20230731,114900,3391155200,25550,25500,25550,25500,248
20230731,114800,3384830600,25500,25500,25500,25500,16
20230731,114700,3384422600,25500,25500,25500,25500,23
20230731,114600,3383836100,25450,25450,25450,25450,0
20230731,114500,3383836100,25450,25450,25450,25450,32
20230731,114400,3383021700,25450,25500,25500,25450,302
20230731,114300,3375321950,25500,25500,25500,25500,335
20230731,114200,3366779450,25500,25500,25500,25500,25
20230731,114100,3366141950,25500,25600,25600,25500,1523
20230731,114000,3327163500,25650,25650,25650,25650,156
20230731,113900,3323162100,25600,25650,25650,25600,117
20230731,113800,3320161550,25650,25600,25650,25600,58
20230731,113700,3318674700,25650,25650,25650,25650,312
20230731,113600,3310671900,25650,25650,25700,25600,147
20230731,113500,3306904750,25650,25600,25650,25600,67
20230731,113400,3305189100,25600,25600,25600,25600,1
20230731,113300,3305163500,25600,25650,25650,25600,813
20230731,113200,3284310350,25650,25700,25700,25650,121
20230731,113100,3281206400,25650,25700,25700,25600,213
20230731,113000,3275734850,25700,25650,25700,25650,506
20230731,112900,3262731500,25600,25600,25700,25550,1450
20230731,112800,3225545350,25600,25500,25600,25500,332
20230731,112700,3217065100,25500,25400,25550,25400,199
20230731,112600,3212009650,25400,25600,25600,25350,1275
20230731,112500,3179501900,25600,25600,25600,25550,562
20230731,112400,3165135300,25650,25600,25650,25600,509
20230731,112300,3152084150,25550,25600,25600,25550,257
20230731,112200,3145512500,25600,25600,25700,25600,125
20230731,112100,3142311600,25600,25550,25600,25500,113
20230731,112000,3139424500,25600,25550,25600,25550,1542
20230731,111900,3100026300,25550,25600,25600,25550,122
20230731,111800,3096908300,25550,25550,25600,25550,379
20230731,111700,3087224550,25550,25650,25650,25550,269
20230731,111600,3080349250,25550,25600,25650,25550,368
20230731,111500,3070932000,25650,25650,25650,25600,213
20230731,111400,3065472250,25650,25750,25750,25650,3155
20230731,111300,2984396700,25750,25800,25850,25750,2922
20230731,111200,2908906600,25850,25800,25850,25750,3448
20230731,111100,2819988550,25800,25650,25850,25650,8183
20230731,111000,2609260100,25650,25500,25650,25500,1634
20230731,110900,2567408950,25600,25550,25600,25550,176
20230731,110800,2562911100,25600,25600,25650,25550,1081
20230731,110700,2535234850,25600,25550,25650,25550,1042
20230731,110600,2508565000,25550,25550,25600,25550,339
20230731,110500,2499903350,25550,25450,25600,25450,5573
20230731,110400,2357751950,25400,25400,25400,25400,26
20230731,110300,2357091550,25400,25400,25400,25350,329
20230731,110200,2348735000,25350,25350,25350,25350,200
20230731,110100,2343665000,25350,25450,25450,25350,897
20230731,110000,2320877500,25450,25450,25450,25400,371
20230731,105900,2311443050,25450,25450,25500,25450,3739
20230731,105800,2216201100,25450,25400,25450,25400,164
20230731,105700,2212027650,25400,25400,25450,25350,118
20230731,105600,2209030550,25400,25400,25400,25400,811
20230731,105500,2188431150,25350,25350,25350,25350,11
20230731,105400,2188152300,25400,25400,25450,25400,509
20230731,105300,2175215650,25400,25400,25400,25150,1994
20230731,105200,2124812450,25400,25350,25400,25350,216
20230731,105100,2119326350,25400,25450,25450,25400,827
20230731,105000,2098305550,25450,25400,25450,25400,617
20230731,104900,2082612750,25400,25400,25400,25350,1660
20230731,104800,2040463900,25400,25350,25400,25350,217
20230731,104700,2034955900,25350,25300,25400,25300,1569
20230731,104600,1995185400,25200,25300,25300,25200,766
20230731,104500,1975853850,25300,25300,25300,25300,154
20230731,104400,1971957650,25300,25300,25350,25300,251
20230731,104300,1965598250,25300,25300,25300,25250,94
20230731,104200,1963220500,25300,25300,25300,25300,327
20230731,104100,1954947400,25250,25250,25250,25250,24
20230731,104000,1954341400,25250,25300,25350,25250,469
20230731,103900,1942479750,25300,25350,25350,25300,487
20230731,103800,1930158300,25300,25350,25400,25300,974
20230731,103700,1905451900,25350,25400,25400,25350,309
20230731,103600,1897612300,25350,25350,25350,25350,1245
20230731,103500,1866051550,25350,25250,25350,25250,2721
20230731,103400,1797189650,25250,25250,25300,25200,1256
20230731,103300,1765480400,25200,25150,25250,25150,462
20230731,103200,1753840100,25150,25100,25150,25100,189
20230731,103100,1749092200,25150,25100,25150,25100,354
20230731,103000,1740199300,25100,25100,25100,25000,58
20230731,102900,1738744700,25100,25000,25100,25000,17
20230731,102800,1738319300,25000,25100,25100,25000,469
20230731,102700,1726572150,25050,25100,25100,25050,203
20230731,102600,1721486850,25150,25050,25150,25050,100
20230731,102500,1718973050,25100,25100,25100,25050,77
20230731,102400,1717040400,25100,25100,25100,25050,365
20230731,102300,1707894050,25050,25050,25050,25050,23
20230731,102200,1707317900,25100,25100,25100,25050,278
20230731,102100,1700347600,25100,25100,25100,25050,69
20230731,102000,1698618850,25100,25050,25100,25050,75
20230731,101900,1696736700,25100,25100,25100,25100,15
20230731,101800,1696360200,25050,25100,25100,25050,145
20230731,101700,1692723750,25100,25100,25100,25050,26
20230731,101600,1692071500,25100,25050,25100,25050,102
20230731,101500,1689516350,25050,25100,25100,25050,405
20230731,101400,1679368200,25150,25150,25200,25150,89
20230731,101300,1677125700,25100,25050,25200,25050,249
20230731,101200,1670868650,25050,25100,25100,25050,155
20230731,101100,1666978200,25100,25050,25100,25050,61
20230731,101000,1665447200,25050,25100,25100,25050,171
20230731,100900,1661155200,25100,25150,25150,25100,378
20230731,100800,1651664650,25100,25150,25200,25100,110
20230731,100700,1648902400,25150,25050,25150,25050,60
20230731,100600,1647395700,25050,25050,25100,25050,172
20230731,100500,1643085550,25050,25100,25100,25050,2
20230731,100400,1643035400,25100,25100,25100,25100,49
20230731,100300,1641805500,25100,25200,25200,25100,1071
20230731,100200,1614840000,25250,25250,25250,25200,305
20230731,100100,1607139100,25250,25200,25250,25150,788
20230731,100000,1587264700,25200,25100,25200,25100,592
20230731,095900,1572379700,25100,25100,25150,25100,92
20230731,095800,1570068550,25100,25050,25100,25050,421
20230731,095700,1559509600,25050,24950,25050,24950,1142
20230731,095600,1530956350,25000,24950,25000,24900,161
20230731,095500,1526939450,24900,24900,24900,24900,412
20230731,095400,1516680650,24900,24950,24950,24900,17
20230731,095300,1516256550,24950,24900,24950,24900,13
20230731,095200,1515932750,24900,24900,24900,24900,69
20230731,095100,1514214650,24950,25000,25000,24950,59
20230731,095000,1512742500,25000,24950,25000,24950,148
20230731,094900,1509048300,24950,24850,24950,24850,103
20230731,094800,1506478550,24850,24850,24900,24850,248
20230731,094700,1500307000,24950,24950,24950,24950,0
20230731,094600,1500307000,24950,24950,24950,24800,588
20230731,094500,1485695000,24900,24950,24950,24900,403
20230731,094400,1475660150,24950,24900,25000,24900,105
20230731,094300,1473035450,25050,25000,25050,25000,11
20230731,094200,1472760400,25000,24950,25000,24900,1261
20230731,094100,1441283650,25000,24950,25000,24950,6
20230731,094000,1441133700,25000,24900,25000,24900,803
20230731,093900,1421082500,24950,24950,24950,24850,1629
20230731,093800,1380516950,24950,24900,24950,24900,359
20230731,093700,1371569700,24950,24950,24950,24900,419
20230731,093600,1361123250,24900,24950,24950,24900,942
20230731,093500,1337620400,25000,25000,25000,24950,160
20230731,093400,1333622950,24950,25000,25000,24950,194
20230731,093300,1328775750,25000,25000,25000,24950,187
20230731,093200,1324104050,25000,24900,25000,24900,684
20230731,093100,1307018200,25000,24850,25000,24850,2200
20230731,093000,1252220700,24850,24700,24850,24700,567
20230731,092900,1238165950,24800,24850,24850,24700,2498
20230731,092800,1176311350,24900,24900,24950,24850,670
20230731,092700,1159636950,24900,24900,24950,24850,1969
20230731,092600,1110661300,24900,24900,25000,24900,644
20230731,092500,1094616800,24900,25000,25000,24900,736
20230731,092400,1076284950,25000,24900,25050,24900,403
20230731,092300,1066204850,24950,25050,25050,24950,1504
20230731,092200,1028616500,25100,25050,25100,25000,1014
20230731,092100,1003215300,25050,25100,25100,25050,670
20230731,092000,986403650,25100,25200,25300,25100,1093
20230731,091900,958896050,25200,25150,25200,25150,446
20230731,091800,947656900,25150,25250,25400,25150,1824
20230731,091700,901487550,25200,25200,25300,25150,1267
20230731,091600,869535850,25200,25200,25250,25200,494
20230731,091500,857086500,25250,25300,25350,25150,1094
20230731,091400,829447150,25300,25450,25500,25300,1603
20230731,091300,788836700,25450,25300,25500,25300,2934
20230731,091200,714197250,25300,25500,25500,25200,5599
20230731,091100,572025600,25500,25200,25550,25150,6523
20230731,091000,406251900,25200,25200,25200,25150,1746
20230731,090900,362256600,25200,25050,25200,25050,1625
20230731,090800,321434150,25000,25000,25100,24900,298
20230731,090700,313981100,24900,25000,25000,24900,321
20230731,090600,305965150,25000,25000,25100,24950,815
20230731,090500,285548700,25050,24950,25100,24900,42
20230731,090400,284499750,24950,24950,25100,24950,591
20230731,090300,269708400,24950,24900,25100,24900,318
20230731,090200,261751750,25100,24850,25100,24850,3401
20230731,090100,176651900,25000,24900,25100,24850,1821
20230731,090000,131276900,24900,24950,25150,24850,5256