stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,193400,7693556300,29600,29600,29600,29600,7311
20230731,193300,7693556300,29600,29600,29600,29600,0
20230731,193200,7693556300,29600,29600,29600,29600,0
20230731,193100,7693556300,29600,29600,29600,29600,0
20230731,193000,7693556300,29600,29600,29600,29600,0
20230731,192900,7693556300,29600,29600,29600,29600,0
20230731,192800,7693556300,29600,29600,29600,29600,0
20230731,192700,7693556300,29600,29600,29600,29600,0
20230731,192600,7693556300,29600,29600,29600,29600,0
20230731,192500,7693556300,29600,29600,29600,29600,0
20230731,192400,7693556300,29600,29600,29600,29600,0
20230731,192300,7693556300,29600,29600,29600,29600,0
20230731,192200,7693556300,29600,29600,29600,29600,0
20230731,192100,7693556300,29600,29600,29600,29600,0
20230731,192000,7693556300,29600,29600,29600,29600,0
20230731,191900,7693556300,29600,29600,29600,29600,0
20230731,191800,7693556300,29600,29600,29600,29600,0
20230731,191700,7693556300,29600,29600,29600,29600,0
20230731,191600,7693556300,29600,29600,29600,29600,0
20230731,191500,7693556300,29600,29600,29600,29600,0
20230731,191400,7693556300,29600,29600,29600,29600,0
20230731,191300,7693556300,29600,29600,29600,29600,0
20230731,191200,7693556300,29600,29600,29600,29600,0
20230731,191100,7693556300,29600,29600,29600,29600,0
20230731,191000,7693556300,29600,29600,29600,29600,0
20230731,190900,7693556300,29600,29600,29600,29600,0
20230731,190800,7693556300,29600,29600,29600,29600,0
20230731,190700,7693556300,29600,29600,29600,29600,0
20230731,190600,7693556300,29600,29600,29600,29600,0
20230731,190500,7693556300,29600,29600,29600,29600,0
20230731,190400,7693556300,29600,29600,29600,29600,7311
20230731,190300,7693556300,29600,29600,29600,29600,0
20230731,190200,7693556300,29600,29600,29600,29600,0
20230731,190100,7693556300,29600,29600,29600,29600,0
20230731,190000,7693556300,29600,29600,29600,29600,0
20230731,185900,7693556300,29600,29600,29600,29600,0
20230731,185800,7693556300,29600,29600,29600,29600,0
20230731,185700,7693556300,29600,29600,29600,29600,0
20230731,185600,7693556300,29600,29600,29600,29600,0
20230731,185500,7693556300,29600,29600,29600,29600,0
20230731,185400,7693556300,29600,29600,29600,29600,0
20230731,185300,7693556300,29600,29600,29600,29600,0
20230731,185200,7693556300,29600,29600,29600,29600,0
20230731,185100,7693556300,29600,29600,29600,29600,0
20230731,185000,7693556300,29600,29600,29600,29600,0
20230731,184900,7693556300,29600,29600,29600,29600,0
20230731,184800,7693556300,29600,29600,29600,29600,0
20230731,184700,7693556300,29600,29600,29600,29600,0
20230731,184600,7693556300,29600,29600,29600,29600,0
20230731,184500,7693556300,29600,29600,29600,29600,0
20230731,184400,7693556300,29600,29600,29600,29600,0
20230731,184300,7693556300,29600,29600,29600,29600,0
20230731,184200,7693556300,29600,29600,29600,29600,0
20230731,184100,7693556300,29600,29600,29600,29600,0
20230731,184000,7693556300,29600,29600,29600,29600,0
20230731,183900,7693556300,29600,29600,29600,29600,0
20230731,183800,7693556300,29600,29600,29600,29600,0
20230731,183700,7693556300,29600,29600,29600,29600,0
20230731,183600,7693556300,29600,29600,29600,29600,0
20230731,183500,7693556300,29600,29600,29600,29600,0
20230731,183400,7693556300,29600,29600,29600,29600,7311
20230731,183300,7693556300,29600,29600,29600,29600,0
20230731,183200,7693556300,29600,29600,29600,29600,0
20230731,183100,7693556300,29600,29600,29600,29600,0
20230731,183000,7693556300,29600,29600,29600,29600,0
20230731,182900,7693556300,29600,29600,29600,29600,0
20230731,182800,7693556300,29600,29600,29600,29600,0
20230731,182700,7693556300,29600,29600,29600,29600,0
20230731,182600,7693556300,29600,29600,29600,29600,0
20230731,182500,7693556300,29600,29600,29600,29600,0
20230731,182400,7693556300,29600,29600,29600,29600,0
20230731,182300,7693556300,29600,29600,29600,29600,0
20230731,182200,7693556300,29600,29600,29600,29600,0
20230731,182100,7693556300,29600,29600,29600,29600,0
20230731,182000,7693556300,29600,29600,29600,29600,0
20230731,181900,7693556300,29600,29600,29600,29600,0
20230731,181800,7693556300,29600,29600,29600,29600,0
20230731,181700,7693556300,29600,29600,29600,29600,0
20230731,181600,7693556300,29600,29600,29600,29600,0
20230731,181500,7693556300,29600,29600,29600,29600,0
20230731,181400,7693556300,29600,29600,29600,29600,0
20230731,181300,7693556300,29600,29600,29600,29600,0
20230731,181200,7693556300,29600,29600,29600,29600,0
20230731,181100,7693556300,29600,29600,29600,29600,0
20230731,181000,7693556300,29600,29600,29600,29600,0
20230731,180900,7693556300,29600,29600,29600,29600,0
20230731,180800,7693556300,29600,29600,29600,29600,0
20230731,180700,7693556300,29600,29600,29600,29600,0
20230731,180600,7693556300,29600,29600,29600,29600,0
20230731,180500,7693556300,29600,29600,29600,29600,0
20230731,180400,7693556300,29600,29600,29600,29600,7311
20230731,180300,7693556300,29600,29600,29600,29600,0
20230731,180200,7693556300,29600,29600,29600,29600,0
20230731,180100,7693556300,29600,29600,29600,29600,0
20230731,180000,7693556300,29600,29600,29600,29600,0
20230731,175900,7693556300,29600,29600,29600,29600,0
20230731,175800,7693556300,29600,29600,29600,29600,0
20230731,175700,7693556300,29600,29600,29600,29600,0
20230731,175600,7693556300,29600,29600,29600,29600,0
20230731,175500,7693556300,29600,29600,29600,29600,0
20230731,175400,7693556300,29600,29600,29600,29600,0
20230731,175300,7693556300,29600,29600,29600,29600,0
20230731,175200,7693556300,29600,29600,29600,29600,0
20230731,175100,7693556300,29600,29600,29600,29600,0
20230731,175000,7693556300,29600,29600,29600,29600,0
20230731,174900,7693556300,29600,29600,29600,29600,0
20230731,174800,7693556300,29600,29600,29600,29600,0
20230731,174700,7693556300,29600,29600,29600,29600,0
20230731,174600,7693556300,29600,29600,29600,29600,0
20230731,174500,7693556300,29600,29600,29600,29600,0
20230731,174400,7693556300,29600,29600,29600,29600,0
20230731,174300,7693556300,29600,29600,29600,29600,0
20230731,174200,7693556300,29600,29600,29600,29600,0
20230731,174100,7693556300,29600,29600,29600,29600,0
20230731,174000,7693556300,29600,29600,29600,29600,0
20230731,173900,7693556300,29600,29600,29600,29600,0
20230731,173800,7693556300,29600,29600,29600,29600,0
20230731,173700,7693556300,29600,29600,29600,29600,0
20230731,173600,7693556300,29600,29600,29600,29600,0
20230731,173500,7693556300,29600,29600,29600,29600,0
20230731,173400,7693556300,29600,29600,29600,29600,7311
20230731,173300,7693556300,29600,29600,29600,29600,0
20230731,173200,7693556300,29600,29600,29600,29600,0
20230731,173100,7693556300,29600,29600,29600,29600,0
20230731,173000,7693556300,29600,29600,29600,29600,0
20230731,172900,7693556300,29600,29600,29600,29600,0
20230731,172800,7693556300,29600,29600,29600,29600,0
20230731,172700,7693556300,29600,29600,29600,29600,0
20230731,172600,7693556300,29600,29600,29600,29600,0
20230731,172500,7693556300,29600,29600,29600,29600,0
20230731,172400,7693556300,29600,29600,29600,29600,0
20230731,172300,7693556300,29600,29600,29600,29600,0
20230731,172200,7693556300,29600,29600,29600,29600,0
20230731,172100,7693556300,29600,29600,29600,29600,0
20230731,172000,7693556300,29600,29600,29600,29600,0
20230731,171900,7693556300,29600,29600,29600,29600,0
20230731,171800,7693556300,29600,29600,29600,29600,0
20230731,171700,7693556300,29600,29600,29600,29600,0
20230731,171600,7693556300,29600,29600,29600,29600,0
20230731,171500,7693556300,29600,29600,29600,29600,0
20230731,171400,7693556300,29600,29600,29600,29600,0
20230731,171300,7693556300,29600,29600,29600,29600,0
20230731,171200,7693556300,29600,29600,29600,29600,0
20230731,171100,7693556300,29600,29600,29600,29600,0
20230731,171000,7693556300,29600,29600,29600,29600,0
20230731,170900,7693556300,29600,29600,29600,29600,0
20230731,170800,7693556300,29600,29600,29600,29600,0
20230731,170700,7693556300,29600,29600,29600,29600,0
20230731,170600,7693556300,29600,29600,29600,29600,0
20230731,170500,7693556300,29600,29600,29600,29600,0
20230731,170400,7693556300,29600,29600,29600,29600,7311
20230731,170300,7693556300,29600,29600,29600,29600,0
20230731,170200,7693556300,29600,29600,29600,29600,0
20230731,170100,7693556300,29600,29600,29600,29600,0
20230731,170000,7693556300,29600,29600,29600,29600,0
20230731,165900,7693556300,29600,29600,29600,29600,0
20230731,165800,7693556300,29600,29600,29600,29600,0
20230731,165700,7693556300,29600,29600,29600,29600,0
20230731,165600,7693556300,29600,29600,29600,29600,0
20230731,165500,7693556300,29600,29600,29600,29600,0
20230731,165400,7693556300,29600,29600,29600,29600,0
20230731,165300,7693556300,29600,29600,29600,29600,0
20230731,165200,7693556300,29600,29600,29600,29600,0
20230731,165100,7693556300,29600,29600,29600,29600,0
20230731,165000,7693556300,29600,29600,29600,29600,0
20230731,164900,7693556300,29600,29600,29600,29600,0
20230731,164800,7693556300,29600,29600,29600,29600,0
20230731,164700,7693556300,29600,29600,29600,29600,0
20230731,164600,7693556300,29600,29600,29600,29600,0
20230731,164500,7693556300,29600,29600,29600,29600,0
20230731,164400,7693556300,29600,29600,29600,29600,0
20230731,164300,7693556300,29600,29600,29600,29600,0
20230731,164200,7693556300,29600,29600,29600,29600,0
20230731,164100,7693556300,29600,29600,29600,29600,0
20230731,164000,7693556300,29600,29600,29600,29600,0
20230731,163900,7693556300,29600,29600,29600,29600,0
20230731,163800,7693556300,29600,29600,29600,29600,0
20230731,163700,7693556300,29600,29600,29600,29600,0
20230731,163600,7693556300,29600,29600,29600,29600,0
20230731,163500,7693556300,29600,29600,29600,29600,0
20230731,163400,7693556300,29600,29600,29600,29600,7311
20230731,163300,7693556300,29600,29600,29600,29600,0
20230731,163200,7693556300,29600,29600,29600,29600,0
20230731,163100,7693556300,29600,29600,29600,29600,0
20230731,163000,7693556300,29600,29600,29600,29600,0
20230731,162900,7693556300,29600,29600,29600,29600,0
20230731,162800,7693556300,29600,29600,29600,29600,0
20230731,162700,7693556300,29600,29600,29600,29600,0
20230731,162600,7693556300,29600,29600,29600,29600,0
20230731,162500,7693556300,29600,29600,29600,29600,0
20230731,162400,7693556300,29600,29600,29600,29600,0
20230731,162300,7693556300,29600,29600,29600,29600,0
20230731,162200,7693556300,29600,29600,29600,29600,0
20230731,162100,7693556300,29600,29600,29600,29600,0
20230731,162000,7693556300,29600,29600,29600,29600,0
20230731,161900,7693556300,29600,29600,29600,29600,0
20230731,161800,7693556300,29600,29600,29600,29600,0
20230731,161700,7693556300,29600,29600,29600,29600,0
20230731,161600,7693556300,29600,29600,29600,29600,0
20230731,161500,7693556300,29600,29600,29600,29600,0
20230731,161400,7693556300,29600,29600,29600,29600,0
20230731,161300,7693556300,29600,29600,29600,29600,0
20230731,161200,7693556300,29600,29600,29600,29600,0
20230731,161100,7693556300,29600,29600,29600,29600,0
20230731,161000,7693556300,29600,29600,29600,29600,0
20230731,160900,7693556300,29600,29600,29600,29600,0
20230731,160800,7693556300,29600,29600,29600,29600,0
20230731,160700,7693556300,29600,29600,29600,29600,0
20230731,160600,7693556300,29600,29600,29600,29600,0
20230731,160500,7693556300,29600,29600,29600,29600,0
20230731,160400,7693556300,29600,29600,29600,29600,7311
20230731,160300,7693556300,29600,29600,29600,29600,0
20230731,160200,7693556300,29600,29600,29600,29600,0
20230731,160100,7693556300,29600,29600,29600,29600,0
20230731,160000,7693556300,29600,29600,29600,29600,0
20230731,155900,7693556300,29600,29600,29600,29600,0
20230731,155800,7693556300,29600,29600,29600,29600,0
20230731,155700,7693556300,29600,29600,29600,29600,0
20230731,155600,7693556300,29600,29600,29600,29600,0
20230731,155500,7693556300,29600,29600,29600,29600,0
20230731,155400,7693556300,29600,29600,29600,29600,0
20230731,155300,7693556300,29600,29600,29600,29600,0
20230731,155200,7693556300,29600,29600,29600,29600,0
20230731,155100,7693556300,29600,29600,29600,29600,0
20230731,155000,7693556300,29600,29600,29600,29600,0
20230731,154900,7693556300,29600,29600,29600,29600,0
20230731,154800,7693556300,29600,29600,29600,29600,0
20230731,154700,7693556300,29600,29600,29600,29600,0
20230731,154600,7693556300,29600,29600,29600,29600,0
20230731,154500,7693556300,29600,29600,29600,29600,0
20230731,154400,7693556300,29600,29600,29600,29600,0
20230731,154300,7693556300,29600,29600,29600,29600,0
20230731,154200,7693556300,29600,29600,29600,29600,0
20230731,154100,7693556300,29600,29600,29600,29600,0
20230731,154000,7693556300,29600,29600,29600,29600,0
20230731,153900,7693556300,29600,29600,29600,29600,0
20230731,153800,7693556300,29600,29600,29600,29600,0
20230731,153700,7693556300,29600,29600,29600,29600,0
20230731,153600,7693556300,29600,29600,29600,29600,0
20230731,153500,7693556300,29600,29600,29600,29600,0
20230731,153400,7693556300,29600,29600,29600,29600,7311
20230731,153300,7693556300,29600,29600,29600,29600,0
20230731,153200,7693556300,29600,29600,29600,29600,0
20230731,153100,7693556300,29600,29600,29600,29600,0
20230731,153000,7693556300,29600,29600,29600,29600,7311
20230731,152900,7477150700,29550,29550,29550,29550,0
20230731,152800,7477150700,29550,29550,29550,29550,0
20230731,152700,7477150700,29550,29550,29550,29550,0
20230731,152600,7477150700,29550,29550,29550,29550,0
20230731,152500,7477150700,29550,29550,29550,29550,0
20230731,152400,7477150700,29550,29550,29550,29550,0
20230731,152300,7477150700,29550,29550,29550,29550,0
20230731,152200,7477150700,29550,29550,29550,29550,0
20230731,152100,7477150700,29550,29550,29550,29550,0
20230731,152000,7477150700,29550,29550,29550,29550,0
20230731,151900,7477150700,29550,29550,29600,29500,911
20230731,151800,7450225700,29550,29550,29600,29550,1262
20230731,151700,7412920250,29550,29550,29600,29550,414
20230731,151600,7400666000,29550,29550,29600,29550,457
20230731,151500,7387143050,29600,29600,29600,29600,448
20230731,151400,7373882250,29600,29600,29600,29550,1041
20230731,151300,7343107200,29600,29550,29600,29500,560
20230731,151200,7326552300,29550,29500,29550,29450,366
20230731,151100,7315750300,29500,29500,29500,29450,536
20230731,151000,7299938400,29500,29450,29500,29450,664
20230731,150900,7280380250,29500,29500,29500,29450,286
20230731,150800,7271957000,29500,29500,29500,29450,221
20230731,150700,7265447100,29500,29500,29500,29450,69
20230731,150600,7263411900,29500,29450,29500,29450,431
20230731,150500,7250717450,29450,29450,29450,29450,12
20230731,150400,7250364050,29450,29500,29550,29450,1264
20230731,150300,7213080400,29450,29500,29500,29450,93
20230731,150200,7210337850,29500,29500,29500,29450,249
20230731,150100,7202994000,29500,29500,29500,29450,66
20230731,150000,7201047050,29450,29550,29600,29450,208
20230731,145900,7194903850,29500,29550,29550,29500,123
20230731,145800,7191269900,29500,29500,29550,29500,395
20230731,145700,7179613400,29500,29500,29500,29450,506
20230731,145600,7164686450,29500,29550,29550,29450,433
20230731,145500,7151906850,29550,29450,29550,29450,645
20230731,145400,7132860600,29450,29550,29550,29450,530
20230731,145300,7117211700,29550,29500,29600,29450,1769
20230731,145200,7064963250,29550,29500,29550,29450,1077
20230731,145100,7033195050,29450,29450,29500,29450,99
20230731,145000,7030278300,29450,29500,29500,29450,59
20230731,144900,7028539750,29450,29450,29450,29400,422
20230731,144800,7016113500,29450,29450,29450,29400,174
20230731,144700,7010989800,29400,29450,29450,29400,339
20230731,144600,7001007700,29400,29450,29450,29400,38
20230731,144500,6999888700,29450,29450,29450,29400,210
20230731,144400,6993705900,29400,29400,29400,29350,113
20230731,144300,6990383800,29350,29450,29450,29350,355
20230731,144200,6979929250,29450,29450,29500,29350,547
20230731,144100,6963827300,29450,29400,29450,29350,308
20230731,144000,6954765650,29350,29400,29400,29350,122
20230731,143900,6951180650,29350,29350,29450,29350,217
20230731,143800,6944802150,29400,29350,29400,29300,2363
20230731,143700,6875446300,29350,29400,29400,29350,308
20230731,143600,6866391800,29400,29400,29500,29350,741
20230731,143500,6844640900,29500,29450,29500,29350,2235
20230731,143400,6778925050,29450,29450,29450,29400,171
20230731,143300,6773890700,29400,29400,29400,29400,354
20230731,143200,6763483100,29350,29450,29450,29350,317
20230731,143100,6754163450,29350,29400,29400,29350,422
20230731,143000,6741758750,29400,29350,29400,29350,95
20230731,142900,6738967650,29400,29400,29400,29350,113
20230731,142800,6735645500,29400,29400,29400,29350,166
20230731,142700,6730771600,29400,29400,29400,29350,7
20230731,142600,6730565900,29400,29300,29400,29300,154
20230731,142500,6726045000,29400,29350,29400,29300,291
20230731,142400,6717504950,29350,29300,29350,29300,63
20230731,142300,6715657400,29350,29350,29350,29350,2
20230731,142200,6715598700,29300,29350,29350,29300,23
20230731,142100,6714923700,29300,29300,29350,29300,45
20230731,142000,6713604800,29300,29350,29400,29300,330
20230731,141900,6703934100,29350,29200,29350,29200,470
20230731,141800,6690139900,29300,29250,29300,29200,2081
20230731,141700,6629356300,29350,29300,29350,29250,1973
20230731,141600,6571588750,29300,29300,29300,29250,1011
20230731,141500,6541968600,29300,29300,29350,29300,472
20230731,141400,6528135500,29350,29350,29350,29300,83
20230731,141300,6525699500,29300,29300,29300,29300,31
20230731,141200,6524791200,29350,29350,29350,29300,234
20230731,141100,6517934450,29300,29350,29350,29300,71
20230731,141000,6515852350,29300,29300,29300,29300,204
20230731,140900,6509875150,29300,29250,29300,29250,385
20230731,140800,6498596150,29250,29300,29300,29250,146
20230731,140700,6494318450,29250,29300,29350,29250,818
20230731,140600,6470351400,29300,29250,29350,29250,2498
20230731,140500,6397163900,29250,29200,29250,29200,2282
20230731,140400,6330467150,29150,29150,29150,29150,528
20230731,140300,6315075950,29150,29150,29250,29000,11195
20230731,140200,5989611600,29150,29200,29200,29150,489
20230731,140100,5975342850,29150,29300,29300,29150,366
20230731,140000,5964642750,29300,29250,29300,29250,74
20230731,135900,5962476100,29250,29200,29300,29200,313
20230731,135800,5953320850,29200,29250,29250,29200,415
20230731,135700,5941189700,29250,29250,29250,29250,56
20230731,135600,5939551700,29250,29250,29250,29200,660
20230731,135500,5920246750,29200,29100,29250,29100,57
20230731,135400,5918582500,29100,29300,29300,29100,4113
20230731,135300,5798729850,29150,29250,29250,29150,1003
20230731,135200,5769401800,29250,29200,29250,29200,768
20230731,135100,5746943000,29200,29200,29250,29200,628
20230731,135000,5728605050,29200,29200,29250,29200,947
20230731,134900,5700952550,29150,29150,29200,29150,1936
20230731,134800,5644473800,29150,29150,29150,29100,1287
20230731,134700,5606974150,29150,29150,29200,29100,4564
20230731,134600,5474033850,29200,29300,29300,29150,1375
20230731,134500,5433876800,29300,29200,29300,29200,603
20230731,134400,5416269100,29200,29200,29250,29200,1769
20230731,134300,5364613150,29250,29300,29300,29250,3154
20230731,134200,5272296750,29300,29300,29300,29300,452
20230731,134100,5259053150,29300,29350,29350,29300,859
20230731,134000,5233841750,29350,29350,29350,29350,288
20230731,133900,5225388950,29350,29350,29350,29350,227
20230731,133800,5218726500,29450,29400,29450,29400,157
20230731,133700,5214103200,29400,29400,29400,29400,570
20230731,133600,5197345200,29450,29450,29450,29450,50
20230731,133500,5195872700,29400,29450,29450,29400,65
20230731,133400,5193960050,29450,29400,29450,29400,180
20230731,133300,5188665550,29400,29400,29400,29400,871
20230731,133200,5163058150,29450,29450,29450,29450,78
20230731,133100,5160761050,29450,29400,29450,29400,36
20230731,133000,5159702400,29400,29400,29400,29400,0
20230731,132900,5159702400,29400,29450,29450,29400,710
20230731,132800,5138795150,29450,29450,29450,29450,758
20230731,132700,5116472050,29450,29450,29450,29450,42
20230731,132600,5115235150,29450,29450,29500,29450,87
20230731,132500,5112670700,29500,29500,29500,29450,257
20230731,132400,5105096850,29500,29450,29500,29450,45
20230731,132300,5103770450,29450,29450,29500,29450,107
20230731,132200,5100618100,29450,29400,29450,29400,1441
20230731,132100,5058186050,29450,29450,29450,29450,51
20230731,132000,5056684100,29450,29450,29450,29350,92
20230731,131900,5053977700,29400,29400,29450,29350,14
20230731,131800,5053566450,29400,29400,29400,29350,133
20230731,131700,5049656650,29400,29400,29450,29400,619
20230731,131600,5031458000,29400,29350,29400,29350,457
20230731,131500,5018023500,29350,29300,29400,29300,822
20230731,131400,4993863550,29350,29400,29400,29350,969
20230731,131300,4965421900,29350,29350,29350,29350,14
20230731,131200,4965011000,29350,29400,29400,29350,187
20230731,131100,4959519500,29350,29400,29400,29350,435
20230731,131000,4946739500,29400,29350,29400,29350,40
20230731,130900,4945565450,29400,29350,29400,29350,270
20230731,130800,4937633900,29350,29350,29350,29350,194
20230731,130700,4931940000,29350,29300,29350,29300,160
20230731,130600,4927249650,29300,29300,29350,29300,108
20230731,130500,4924082050,29350,29250,29350,29250,482
20230731,130400,4909939750,29250,29350,29350,29250,5578
20230731,130300,4746457350,29350,29400,29400,29350,58
20230731,130200,4744752850,29350,29400,29400,29350,130
20230731,130100,4740931550,29400,29400,29400,29350,209
20230731,130000,4734788650,29400,29400,29400,29350,3717
20230731,125900,4625510550,29400,29400,29450,29400,53
20230731,125800,4623951900,29450,29450,29450,29400,53
20230731,125700,4622391750,29450,29400,29450,29400,26
20230731,125600,4621627250,29450,29450,29450,29400,961
20230731,125500,4593360950,29450,29400,29450,29400,34
20230731,125400,4592360350,29400,29400,29450,29400,414
20230731,125300,4580188700,29400,29400,29400,29400,0
20230731,125200,4580188700,29400,29450,29450,29400,291
20230731,125100,4571619600,29400,29400,29450,29400,371
20230731,125000,4560712100,29400,29450,29450,29400,88
20230731,124900,4558121450,29450,29450,29500,29400,2254
20230731,124800,4491739400,29500,29450,29500,29450,72
20230731,124700,4489618400,29450,29500,29500,29450,62
20230731,124600,4487790100,29500,29450,29500,29450,58
20230731,124500,4486080400,29500,29500,29500,29450,34
20230731,124400,4485078350,29500,29450,29500,29450,80
20230731,124300,4482719050,29450,29450,29450,29450,97
20230731,124200,4479862400,29450,29500,29500,29450,16
20230731,124100,4479391150,29500,29500,29500,29500,125
20230731,124000,4475703650,29500,29450,29500,29450,100
20230731,123900,4472755300,29500,29500,29500,29500,193
20230731,123800,4467061800,29450,29450,29500,29450,1276
20230731,123700,4429483500,29450,29450,29450,29450,800
20230731,123600,4405923500,29500,29500,29500,29450,906
20230731,123500,4379203500,29550,29550,29550,29550,57
20230731,123400,4377519150,29500,29550,29550,29500,1690
20230731,123300,4327659650,29550,29550,29550,29550,27
20230731,123200,4326861800,29550,29500,29550,29500,45
20230731,123100,4325534050,29550,29550,29550,29500,528
20230731,123000,4309956650,29550,29550,29550,29550,128
20230731,122900,4306174250,29500,29500,29500,29500,366
20230731,122800,4295377250,29500,29500,29550,29500,1842
20230731,122700,4241033250,29550,29600,29600,29550,1444
20230731,122600,4198362800,29650,29650,29650,29600,1125
20230731,122500,4165055300,29650,29650,29650,29600,237
20230731,122400,4158030050,29600,29600,29600,29600,392
20230731,122300,4146426850,29600,29650,29650,29600,21
20230731,122200,4145805150,29550,29600,29600,29550,628
20230731,122100,4127216600,29600,29600,29600,29600,99
20230731,122000,4124286200,29600,29550,29600,29550,515
20230731,121900,4109042950,29550,29550,29550,29550,1
20230731,121800,4109013400,29550,29550,29600,29550,164
20230731,121700,4104167150,29600,29600,29600,29600,22
20230731,121600,4103515950,29600,29600,29600,29600,36
20230731,121500,4102450350,29550,29600,29600,29550,345
20230731,121400,4092250600,29550,29600,29600,29550,59
20230731,121300,4090506200,29600,29550,29600,29550,109
20230731,121200,4087285200,29550,29600,29600,29550,357
20230731,121100,4076735250,29600,29600,29600,29600,104
20230731,121000,4073656850,29600,29600,29600,29550,956
20230731,120900,4045400250,29600,29600,29600,29600,18
20230731,120800,4044867450,29600,29600,29600,29600,3
20230731,120700,4044778650,29600,29550,29600,29550,186
20230731,120600,4039280800,29600,29600,29600,29550,446
20230731,120500,4026096750,29600,29600,29600,29550,623
20230731,120400,4007668450,29600,29600,29600,29550,152
20230731,120300,4003169300,29600,29600,29600,29600,5608
20230731,120200,3837172500,29600,29650,29650,29600,100
20230731,120100,3834211200,29650,29650,29650,29650,727
20230731,120000,3812655650,29700,29650,29700,29650,6
20230731,115900,3812477700,29650,29650,29650,29650,350
20230731,115800,3802100200,29700,29650,29700,29650,103
20230731,115700,3799044500,29700,29650,29700,29650,146
20230731,115600,3794709350,29700,29650,29700,29650,331
20230731,115500,3784888750,29650,29650,29650,29650,1511
20230731,115400,3740087600,29700,29700,29750,29650,1199
20230731,115300,3704474850,29750,29750,29750,29750,72
20230731,115200,3702332850,29750,29750,29750,29750,13
20230731,115100,3701946100,29750,29750,29750,29700,36
20230731,115000,3700876100,29700,29700,29700,29650,128
20230731,114900,3697074550,29700,29700,29700,29700,4
20230731,114800,3696955750,29700,29700,29700,29700,135
20230731,114700,3692946250,29700,29650,29700,29650,276
20230731,114600,3684761650,29700,29700,29700,29700,222
20230731,114500,3678168250,29700,29700,29700,29700,97
20230731,114400,3675287350,29700,29700,29700,29700,14
20230731,114300,3674871550,29700,29700,29700,29700,520
20230731,114200,3659427550,29700,29700,29700,29700,296
20230731,114100,3650636350,29650,29650,29650,29650,25
20230731,114000,3649895100,29650,29700,29700,29650,856
20230731,113900,3624513500,29700,29650,29700,29650,56
20230731,113800,3622850400,29650,29650,29650,29650,0
20230731,113700,3622850400,29650,29700,29700,29650,70
20230731,113600,3620772400,29650,29650,29650,29650,0
20230731,113500,3620772400,29650,29650,29650,29650,100
20230731,113400,3617807400,29650,29700,29700,29650,41
20230731,113300,3616589900,29650,29650,29650,29650,58
20230731,113200,3614870200,29700,29700,29700,29700,4
20230731,113100,3614751400,29700,29700,29700,29650,607
20230731,113000,3596748500,29700,29700,29700,29700,0
20230731,112900,3596748500,29700,29700,29700,29700,42
20230731,112800,3595501100,29700,29700,29700,29700,45
20230731,112700,3594164600,29650,29650,29650,29650,5
20230731,112600,3594016350,29650,29700,29700,29650,2309
20230731,112500,3525537800,29700,29700,29700,29700,61
20230731,112400,3523726100,29700,29700,29750,29700,1011
20230731,112300,3493699000,29700,29750,29750,29700,56
20230731,112200,3492034650,29700,29700,29750,29700,340
20230731,112100,3481934900,29750,29750,29750,29700,628
20230731,112000,3463251950,29750,29750,29750,29750,78
20230731,111900,3460931450,29750,29750,29750,29750,30
20230731,111800,3460038950,29750,29700,29750,29700,17
20230731,111700,3459533800,29750,29800,29800,29750,272
20230731,111600,3451441400,29800,29800,29800,29800,190
20230731,111500,3445779400,29800,29800,29800,29750,69
20230731,111400,3443725550,29800,29850,29850,29750,82
20230731,111300,3441281450,29850,29700,29850,29700,387
20230731,111200,3429778700,29700,29700,29750,29700,1834
20230731,111100,3375303900,29750,29750,29750,29750,372
20230731,111000,3364236900,29700,29750,29750,29700,1040
20230731,110900,3333300400,29750,29850,29850,29750,805
20230731,110800,3309322200,29800,29750,29800,29750,194
20230731,110700,3303547200,29700,29750,29750,29700,763
20230731,110600,3280877950,29700,29700,29700,29700,230
20230731,110500,3274046950,29700,29700,29700,29650,405
20230731,110400,3262018950,29700,29750,29750,29700,3303
20230731,110300,3163914800,29700,29700,29750,29700,701
20230731,110200,3143092550,29750,29750,29750,29750,429
20230731,110100,3130329800,29700,29750,29750,29700,51
20230731,110000,3128815050,29750,29750,29750,29750,71
20230731,105900,3126702800,29750,29750,29750,29700,41
20230731,105800,3125483100,29750,29750,29750,29700,128
20230731,105700,3121675300,29750,29750,29800,29700,757
20230731,105600,3099154300,29750,29800,29800,29750,5285
20230731,105500,2941732350,29800,29850,29850,29800,112
20230731,105400,2938394550,29850,29850,29850,29800,29
20230731,105300,2937529000,29800,29800,29800,29800,96
20230731,105200,2934668200,29800,29900,29900,29800,1092
20230731,105100,2902076950,29900,29900,29900,29900,25
20230731,105000,2901329450,29900,29900,29900,29850,134
20230731,104900,2897326800,29900,29950,29950,29900,242
20230731,104800,2890089500,29950,29850,29950,29850,294
20230731,104700,2881307100,29850,29850,29900,29850,214
20230731,104600,2874918250,29900,29900,29900,29900,48
20230731,104500,2873483050,29900,29850,29900,29850,10
20230731,104400,2873184450,29900,29900,29900,29900,38
20230731,104300,2872048250,29900,29900,29900,29900,380
20230731,104200,2860686250,29900,29900,29900,29900,220
20230731,104100,2854108250,29900,29900,29900,29900,230
20230731,104000,2847231250,29900,29900,29900,29850,415
20230731,103900,2834825400,29900,29850,29900,29850,135
20230731,103800,2830795600,29900,29850,29900,29850,654
20230731,103700,2811248700,29850,29850,29900,29850,127
20230731,103600,2807457600,29900,29900,29900,29900,303
20230731,103500,2798397900,29900,29950,29950,29900,809
20230731,103400,2774207300,29900,29950,29950,29900,114
20230731,103300,2770796500,29950,29950,29950,29900,303
20230731,103200,2761728400,29950,29900,29950,29900,191
20230731,103100,2756017250,29900,29900,29900,29900,189
20230731,103000,2750366150,29900,29900,29900,29900,29
20230731,102900,2749499050,29950,29950,29950,29900,1045
20230731,102800,2718251300,29950,29950,29950,29900,91
20230731,102700,2715526350,29950,29950,29950,29950,0
20230731,102600,2715526350,29950,29950,29950,29950,340
20230731,102500,2705343350,29950,29950,29950,29950,71
20230731,102400,2703216900,29950,29950,29950,29950,1
20230731,102300,2703186950,29900,29950,29950,29900,162
20230731,102200,2698335550,29950,29900,29950,29900,150
20230731,102100,2693849900,29950,29850,29950,29850,577
20230731,102000,2676602450,29900,29950,29950,29900,241
20230731,101900,2669390800,29950,29900,29950,29900,1577
20230731,101800,2622237450,29900,29900,29900,29850,150
20230731,101700,2617752700,29900,29900,29900,29850,303
20230731,101600,2608698050,29900,29900,29900,29900,30
20230731,101500,2607801050,29850,29850,29900,29850,95
20230731,101400,2604965000,29850,29850,29850,29850,90
20230731,101300,2602278500,29850,29850,29900,29850,286
20230731,101200,2593728200,29850,29850,29900,29850,606
20230731,101100,2575626350,29850,29900,29900,29850,560
20230731,101000,2558885350,29850,29850,29850,29850,364
20230731,100900,2548019950,29850,29850,29900,29850,952
20230731,100800,2519594500,29900,29900,29950,29900,231
20230731,100700,2512686600,29900,29900,29900,29900,519
20230731,100600,2497168500,29900,29900,29900,29900,68
20230731,100500,2495135300,29900,29900,29900,29900,419
20230731,100400,2482607200,29850,29850,29900,29850,190
20230731,100300,2476933100,29900,29950,29950,29900,1945
20230731,100200,2418728100,30000,30050,30050,30000,734
20230731,100100,2396676550,30050,30050,30050,30050,220
20230731,100000,2390065550,29950,30000,30050,29950,1379
20230731,095900,2348707650,30000,30050,30050,30000,1561
20230731,095800,2301877150,30050,30050,30100,30050,254
20230731,095700,2294244400,30050,30050,30050,30050,181
20230731,095600,2288805350,30100,30100,30100,30100,0
20230731,095500,2288805350,30100,30050,30100,30000,680
20230731,095400,2268365400,30100,30150,30150,30100,718
20230731,095300,2246753000,30150,30150,30150,30150,227
20230731,095200,2239908950,30150,30150,30150,30150,102
20230731,095100,2236833650,30150,30150,30150,30100,49
20230731,095000,2235356700,30150,30100,30150,30100,305
20230731,094900,2226170200,30150,30150,30200,30150,632
20230731,094800,2207099600,30200,30200,30250,30100,1280
20230731,094700,2168453700,30200,30250,30250,30200,1447
20230731,094600,2124732750,30250,30200,30300,30200,2228
20230731,094500,2057239050,30200,30100,30250,30100,3241
20230731,094400,1959423700,30100,30050,30100,30050,2125
20230731,094300,1895567100,30050,30000,30100,30000,548
20230731,094200,1879094850,30050,30000,30050,30000,613
20230731,094100,1860699600,30000,30000,30100,30000,687
20230731,094000,1840067300,30050,29900,30050,29900,2405
20230731,093900,1768024100,29900,29850,29900,29850,708
20230731,093800,1746859400,29850,29800,29950,29800,563
20230731,093700,1730059950,29800,29800,29800,29800,107
20230731,093600,1726871350,29800,29900,29900,29800,4178
20230731,093500,1602160900,29900,29950,30000,29900,1233
20230731,093400,1565278050,29900,29900,29950,29900,6
20230731,093300,1565098500,29900,29850,29900,29850,440
20230731,093200,1551947650,29850,29850,29900,29850,1126
20230731,093100,1518333650,29850,29850,29900,29850,634
20230731,093000,1499400550,29850,29900,30000,29850,387
20230731,092900,1487829800,29850,29900,29900,29850,428
20230731,092800,1475032650,29900,29950,30000,29850,3205
20230731,092700,1379194300,30000,30000,30000,29950,222
20230731,092600,1372543300,30000,30000,30100,29950,1302
20230731,092500,1333511800,30050,30100,30100,30000,451
20230731,092400,1319964050,30100,30150,30200,30050,1148
20230731,092300,1285373500,30150,30200,30200,30150,318
20230731,092200,1275782100,30200,30200,30250,30200,1953
20230731,092100,1216741450,30200,30200,30250,30200,213
20230731,092000,1210302450,30200,30150,30200,30100,286
20230731,091900,1201669450,30100,29900,30200,29900,5500
20230731,091800,1035873900,29900,29950,30050,29850,2906
20230731,091700,948834900,30000,30000,30050,29950,228
20230731,091600,941990850,30000,29850,30000,29850,2321
20230731,091500,872580800,29800,29700,29850,29650,538
20230731,091400,856552650,29700,29750,29850,29650,1320
20230731,091300,817328400,29800,30050,30100,29800,2759
20230731,091200,734760850,30100,30150,30150,30000,1329
20230731,091100,694803900,30100,30200,30250,30100,1625
20230731,091000,645809700,30250,30200,30250,30150,3690
20230731,090900,534469800,30200,30200,30250,30150,248
20230731,090800,526979900,30200,30250,30250,30150,166
20230731,090700,521967350,30200,30150,30200,30150,242
20230731,090600,514662050,30200,30150,30200,30150,60
20230731,090500,512851300,30150,30150,30200,30150,298
20230731,090400,503858500,30200,30200,30250,30150,403
20230731,090300,491687250,30200,30250,30250,30150,846
20230731,090200,466136500,30250,30200,30250,30200,2484
20230731,090100,391018400,30250,30250,30300,30200,1042
20230731,090000,359513900,30250,30350,30400,30200,11864