stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,204900,95677347500,254000,254000,254000,254000,6488
20230801,204800,95677347500,254000,254000,254000,254000,0
20230801,204700,95677347500,254000,254000,254000,254000,0
20230801,204600,95677347500,254000,254000,254000,254000,0
20230801,204500,95677347500,254000,254000,254000,254000,0
20230801,204400,95677347500,254000,254000,254000,254000,0
20230801,204300,95677347500,254000,254000,254000,254000,0
20230801,204200,95677347500,254000,254000,254000,254000,0
20230801,204100,95677347500,254000,254000,254000,254000,0
20230801,204000,95677347500,254000,254000,254000,254000,0
20230801,203900,95677347500,254000,254000,254000,254000,0
20230801,203800,95677347500,254000,254000,254000,254000,0
20230801,203700,95677347500,254000,254000,254000,254000,0
20230801,203600,95677347500,254000,254000,254000,254000,0
20230801,203500,95677347500,254000,254000,254000,254000,0
20230801,203400,95677347500,254000,254000,254000,254000,0
20230801,203300,95677347500,254000,254000,254000,254000,0
20230801,203200,95677347500,254000,254000,254000,254000,0
20230801,203100,95677347500,254000,254000,254000,254000,0
20230801,203000,95677347500,254000,254000,254000,254000,0
20230801,202900,95677347500,254000,254000,254000,254000,0
20230801,202800,95677347500,254000,254000,254000,254000,0
20230801,202700,95677347500,254000,254000,254000,254000,0
20230801,202600,95677347500,254000,254000,254000,254000,0
20230801,202500,95677347500,254000,254000,254000,254000,0
20230801,202400,95677347500,254000,254000,254000,254000,0
20230801,202300,95677347500,254000,254000,254000,254000,0
20230801,202200,95677347500,254000,254000,254000,254000,0
20230801,202100,95677347500,254000,254000,254000,254000,0
20230801,202000,95677347500,254000,254000,254000,254000,0
20230801,201900,95677347500,254000,254000,254000,254000,6488
20230801,201800,95677347500,254000,254000,254000,254000,0
20230801,201700,95677347500,254000,254000,254000,254000,0
20230801,201600,95677347500,254000,254000,254000,254000,0
20230801,201500,95677347500,254000,254000,254000,254000,0
20230801,201400,95677347500,254000,254000,254000,254000,0
20230801,201300,95677347500,254000,254000,254000,254000,0
20230801,201200,95677347500,254000,254000,254000,254000,0
20230801,201100,95677347500,254000,254000,254000,254000,0
20230801,201000,95677347500,254000,254000,254000,254000,0
20230801,200900,95677347500,254000,254000,254000,254000,0
20230801,200800,95677347500,254000,254000,254000,254000,0
20230801,200700,95677347500,254000,254000,254000,254000,0
20230801,200600,95677347500,254000,254000,254000,254000,0
20230801,200500,95677347500,254000,254000,254000,254000,0
20230801,200400,95677347500,254000,254000,254000,254000,0
20230801,200300,95677347500,254000,254000,254000,254000,0
20230801,200200,95677347500,254000,254000,254000,254000,0
20230801,200100,95677347500,254000,254000,254000,254000,0
20230801,200000,95677347500,254000,254000,254000,254000,0
20230801,195900,95677347500,254000,254000,254000,254000,0
20230801,195800,95677347500,254000,254000,254000,254000,0
20230801,195700,95677347500,254000,254000,254000,254000,0
20230801,195600,95677347500,254000,254000,254000,254000,0
20230801,195500,95677347500,254000,254000,254000,254000,0
20230801,195400,95677347500,254000,254000,254000,254000,0
20230801,195300,95677347500,254000,254000,254000,254000,0
20230801,195200,95677347500,254000,254000,254000,254000,0
20230801,195100,95677347500,254000,254000,254000,254000,0
20230801,195000,95677347500,254000,254000,254000,254000,0
20230801,194900,95677347500,254000,254000,254000,254000,6488
20230801,194800,95677347500,254000,254000,254000,254000,0
20230801,194700,95677347500,254000,254000,254000,254000,0
20230801,194600,95677347500,254000,254000,254000,254000,0
20230801,194500,95677347500,254000,254000,254000,254000,0
20230801,194400,95677347500,254000,254000,254000,254000,0
20230801,194300,95677347500,254000,254000,254000,254000,0
20230801,194200,95677347500,254000,254000,254000,254000,0
20230801,194100,95677347500,254000,254000,254000,254000,0
20230801,194000,95677347500,254000,254000,254000,254000,0
20230801,193900,95677347500,254000,254000,254000,254000,0
20230801,193800,95677347500,254000,254000,254000,254000,0
20230801,193700,95677347500,254000,254000,254000,254000,0
20230801,193600,95677347500,254000,254000,254000,254000,0
20230801,193500,95677347500,254000,254000,254000,254000,0
20230801,193400,95677347500,254000,254000,254000,254000,0
20230801,193300,95677347500,254000,254000,254000,254000,0
20230801,193200,95677347500,254000,254000,254000,254000,0
20230801,193100,95677347500,254000,254000,254000,254000,0
20230801,193000,95677347500,254000,254000,254000,254000,0
20230801,192900,95677347500,254000,254000,254000,254000,0
20230801,192800,95677347500,254000,254000,254000,254000,0
20230801,192700,95677347500,254000,254000,254000,254000,0
20230801,192600,95677347500,254000,254000,254000,254000,0
20230801,192500,95677347500,254000,254000,254000,254000,0
20230801,192400,95677347500,254000,254000,254000,254000,0
20230801,192300,95677347500,254000,254000,254000,254000,0
20230801,192200,95677347500,254000,254000,254000,254000,0
20230801,192100,95677347500,254000,254000,254000,254000,0
20230801,192000,95677347500,254000,254000,254000,254000,0
20230801,191900,95677347500,254000,254000,254000,254000,6488
20230801,191800,95677347500,254000,254000,254000,254000,0
20230801,191700,95677347500,254000,254000,254000,254000,0
20230801,191600,95677347500,254000,254000,254000,254000,0
20230801,191500,95677347500,254000,254000,254000,254000,0
20230801,191400,95677347500,254000,254000,254000,254000,0
20230801,191300,95677347500,254000,254000,254000,254000,0
20230801,191200,95677347500,254000,254000,254000,254000,0
20230801,191100,95677347500,254000,254000,254000,254000,0
20230801,191000,95677347500,254000,254000,254000,254000,0
20230801,190900,95677347500,254000,254000,254000,254000,0
20230801,190800,95677347500,254000,254000,254000,254000,0
20230801,190700,95677347500,254000,254000,254000,254000,0
20230801,190600,95677347500,254000,254000,254000,254000,0
20230801,190500,95677347500,254000,254000,254000,254000,0
20230801,190400,95677347500,254000,254000,254000,254000,0
20230801,190300,95677347500,254000,254000,254000,254000,0
20230801,190200,95677347500,254000,254000,254000,254000,0
20230801,190100,95677347500,254000,254000,254000,254000,0
20230801,190000,95677347500,254000,254000,254000,254000,0
20230801,185900,95677347500,254000,254000,254000,254000,0
20230801,185800,95677347500,254000,254000,254000,254000,0
20230801,185700,95677347500,254000,254000,254000,254000,0
20230801,185600,95677347500,254000,254000,254000,254000,0
20230801,185500,95677347500,254000,254000,254000,254000,0
20230801,185400,95677347500,254000,254000,254000,254000,0
20230801,185300,95677347500,254000,254000,254000,254000,0
20230801,185200,95677347500,254000,254000,254000,254000,0
20230801,185100,95677347500,254000,254000,254000,254000,0
20230801,185000,95677347500,254000,254000,254000,254000,0
20230801,184900,95677347500,254000,254000,254000,254000,6488
20230801,184800,95677347500,254000,254000,254000,254000,0
20230801,184700,95677347500,254000,254000,254000,254000,0
20230801,184600,95677347500,254000,254000,254000,254000,0
20230801,184500,95677347500,254000,254000,254000,254000,0
20230801,184400,95677347500,254000,254000,254000,254000,0
20230801,184300,95677347500,254000,254000,254000,254000,0
20230801,184200,95677347500,254000,254000,254000,254000,0
20230801,184100,95677347500,254000,254000,254000,254000,0
20230801,184000,95677347500,254000,254000,254000,254000,0
20230801,183900,95677347500,254000,254000,254000,254000,0
20230801,183800,95677347500,254000,254000,254000,254000,0
20230801,183700,95677347500,254000,254000,254000,254000,0
20230801,183600,95677347500,254000,254000,254000,254000,0
20230801,183500,95677347500,254000,254000,254000,254000,0
20230801,183400,95677347500,254000,254000,254000,254000,0
20230801,183300,95677347500,254000,254000,254000,254000,0
20230801,183200,95677347500,254000,254000,254000,254000,0
20230801,183100,95677347500,254000,254000,254000,254000,0
20230801,183000,95677347500,254000,254000,254000,254000,0
20230801,182900,95677347500,254000,254000,254000,254000,0
20230801,182800,95677347500,254000,254000,254000,254000,0
20230801,182700,95677347500,254000,254000,254000,254000,0
20230801,182600,95677347500,254000,254000,254000,254000,0
20230801,182500,95677347500,254000,254000,254000,254000,0
20230801,182400,95677347500,254000,254000,254000,254000,0
20230801,182300,95677347500,254000,254000,254000,254000,0
20230801,182200,95677347500,254000,254000,254000,254000,0
20230801,182100,95677347500,254000,254000,254000,254000,0
20230801,182000,95677347500,254000,254000,254000,254000,0
20230801,181900,95677347500,254000,254000,254000,254000,6488
20230801,181800,95677347500,254000,254000,254000,254000,0
20230801,181700,95677347500,254000,254000,254000,254000,0
20230801,181600,95677347500,254000,254000,254000,254000,0
20230801,181500,95677347500,254000,254000,254000,254000,0
20230801,181400,95677347500,254000,254000,254000,254000,0
20230801,181300,95677347500,254000,254000,254000,254000,0
20230801,181200,95677347500,254000,254000,254000,254000,0
20230801,181100,95677347500,254000,254000,254000,254000,0
20230801,181000,95677347500,254000,254000,254000,254000,0
20230801,180900,95677347500,254000,254000,254000,254000,0
20230801,180800,95677347500,254000,254000,254000,254000,0
20230801,180700,95677347500,254000,254000,254000,254000,0
20230801,180600,95677347500,254000,254000,254000,254000,0
20230801,180500,95677347500,254000,254000,254000,254000,0
20230801,180400,95677347500,254000,254000,254000,254000,0
20230801,180300,95677347500,254000,254000,254000,254000,0
20230801,180200,95677347500,254000,254000,254000,254000,0
20230801,180100,95677347500,254000,254000,254000,254000,0
20230801,180000,95677347500,254000,254000,254000,254000,0
20230801,175900,95677347500,254000,254000,254000,254000,0
20230801,175800,95677347500,254000,254000,254000,254000,0
20230801,175700,95677347500,254000,254000,254000,254000,0
20230801,175600,95677347500,254000,254000,254000,254000,0
20230801,175500,95677347500,254000,254000,254000,254000,0
20230801,175400,95677347500,254000,254000,254000,254000,0
20230801,175300,95677347500,254000,254000,254000,254000,0
20230801,175200,95677347500,254000,254000,254000,254000,0
20230801,175100,95677347500,254000,254000,254000,254000,0
20230801,175000,95677347500,254000,254000,254000,254000,0
20230801,174900,95677347500,254000,254000,254000,254000,6488
20230801,174800,95677347500,254000,254000,254000,254000,0
20230801,174700,95677347500,254000,254000,254000,254000,0
20230801,174600,95677347500,254000,254000,254000,254000,0
20230801,174500,95677347500,254000,254000,254000,254000,0
20230801,174400,95677347500,254000,254000,254000,254000,0
20230801,174300,95677347500,254000,254000,254000,254000,0
20230801,174200,95677347500,254000,254000,254000,254000,0
20230801,174100,95677347500,254000,254000,254000,254000,0
20230801,174000,95677347500,254000,254000,254000,254000,0
20230801,173900,95677347500,254000,254000,254000,254000,0
20230801,173800,95677347500,254000,254000,254000,254000,0
20230801,173700,95677347500,254000,254000,254000,254000,0
20230801,173600,95677347500,254000,254000,254000,254000,0
20230801,173500,95677347500,254000,254000,254000,254000,0
20230801,173400,95677347500,254000,254000,254000,254000,0
20230801,173300,95677347500,254000,254000,254000,254000,0
20230801,173200,95677347500,254000,254000,254000,254000,0
20230801,173100,95677347500,254000,254000,254000,254000,0
20230801,173000,95677347500,254000,254000,254000,254000,0
20230801,172900,95677347500,254000,254000,254000,254000,0
20230801,172800,95677347500,254000,254000,254000,254000,0
20230801,172700,95677347500,254000,254000,254000,254000,0
20230801,172600,95677347500,254000,254000,254000,254000,0
20230801,172500,95677347500,254000,254000,254000,254000,0
20230801,172400,95677347500,254000,254000,254000,254000,0
20230801,172300,95677347500,254000,254000,254000,254000,0
20230801,172200,95677347500,254000,254000,254000,254000,0
20230801,172100,95677347500,254000,254000,254000,254000,0
20230801,172000,95677347500,254000,254000,254000,254000,0
20230801,171900,95677347500,254000,254000,254000,254000,6488
20230801,171800,95677347500,254000,254000,254000,254000,0
20230801,171700,95677347500,254000,254000,254000,254000,0
20230801,171600,95677347500,254000,254000,254000,254000,0
20230801,171500,95677347500,254000,254000,254000,254000,0
20230801,171400,95677347500,254000,254000,254000,254000,0
20230801,171300,95677347500,254000,254000,254000,254000,0
20230801,171200,95677347500,254000,254000,254000,254000,0
20230801,171100,95677347500,254000,254000,254000,254000,0
20230801,171000,95677347500,254000,254000,254000,254000,0
20230801,170900,95677347500,254000,254000,254000,254000,0
20230801,170800,95677347500,254000,254000,254000,254000,0
20230801,170700,95677347500,254000,254000,254000,254000,0
20230801,170600,95677347500,254000,254000,254000,254000,0
20230801,170500,95677347500,254000,254000,254000,254000,0
20230801,170400,95677347500,254000,254000,254000,254000,0
20230801,170300,95677347500,254000,254000,254000,254000,0
20230801,170200,95677347500,254000,254000,254000,254000,0
20230801,170100,95677347500,254000,254000,254000,254000,0
20230801,170000,95677347500,254000,254000,254000,254000,0
20230801,165900,95677347500,254000,254000,254000,254000,0
20230801,165800,95677347500,254000,254000,254000,254000,0
20230801,165700,95677347500,254000,254000,254000,254000,0
20230801,165600,95677347500,254000,254000,254000,254000,0
20230801,165500,95677347500,254000,254000,254000,254000,0
20230801,165400,95677347500,254000,254000,254000,254000,0
20230801,165300,95677347500,254000,254000,254000,254000,0
20230801,165200,95677347500,254000,254000,254000,254000,0
20230801,165100,95677347500,254000,254000,254000,254000,0
20230801,165000,95677347500,254000,254000,254000,254000,0
20230801,164900,95677347500,254000,254000,254000,254000,6488
20230801,164800,95677347500,254000,254000,254000,254000,0
20230801,164700,95677347500,254000,254000,254000,254000,0
20230801,164600,95677347500,254000,254000,254000,254000,0
20230801,164500,95677347500,254000,254000,254000,254000,0
20230801,164400,95677347500,254000,254000,254000,254000,0
20230801,164300,95677347500,254000,254000,254000,254000,0
20230801,164200,95677347500,254000,254000,254000,254000,0
20230801,164100,95677347500,254000,254000,254000,254000,0
20230801,164000,95677347500,254000,254000,254000,254000,0
20230801,163900,95677347500,254000,254000,254000,254000,0
20230801,163800,95677347500,254000,254000,254000,254000,0
20230801,163700,95677347500,254000,254000,254000,254000,0
20230801,163600,95677347500,254000,254000,254000,254000,0
20230801,163500,95677347500,254000,254000,254000,254000,0
20230801,163400,95677347500,254000,254000,254000,254000,0
20230801,163300,95677347500,254000,254000,254000,254000,0
20230801,163200,95677347500,254000,254000,254000,254000,0
20230801,163100,95677347500,254000,254000,254000,254000,0
20230801,163000,95677347500,254000,254000,254000,254000,0
20230801,162900,95677347500,254000,254000,254000,254000,0
20230801,162800,95677347500,254000,254000,254000,254000,0
20230801,162700,95677347500,254000,254000,254000,254000,0
20230801,162600,95677347500,254000,254000,254000,254000,0
20230801,162500,95677347500,254000,254000,254000,254000,0
20230801,162400,95677347500,254000,254000,254000,254000,0
20230801,162300,95677347500,254000,254000,254000,254000,0
20230801,162200,95677347500,254000,254000,254000,254000,0
20230801,162100,95677347500,254000,254000,254000,254000,0
20230801,162000,95677347500,254000,254000,254000,254000,0
20230801,161900,95677347500,254000,254000,254000,254000,6488
20230801,161800,95677347500,254000,254000,254000,254000,0
20230801,161700,95677347500,254000,254000,254000,254000,0
20230801,161600,95677347500,254000,254000,254000,254000,0
20230801,161500,95677347500,254000,254000,254000,254000,0
20230801,161400,95677347500,254000,254000,254000,254000,0
20230801,161300,95677347500,254000,254000,254000,254000,0
20230801,161200,95677347500,254000,254000,254000,254000,0
20230801,161100,95677347500,254000,254000,254000,254000,0
20230801,161000,95677347500,254000,254000,254000,254000,0
20230801,160900,95677347500,254000,254000,254000,254000,0
20230801,160800,95677347500,254000,254000,254000,254000,0
20230801,160700,95677347500,254000,254000,254000,254000,0
20230801,160600,95677347500,254000,254000,254000,254000,0
20230801,160500,95677347500,254000,254000,254000,254000,0
20230801,160400,95677347500,254000,254000,254000,254000,0
20230801,160300,95677347500,254000,254000,254000,254000,0
20230801,160200,95677347500,254000,254000,254000,254000,0
20230801,160100,95677347500,254000,254000,254000,254000,0
20230801,160000,95677347500,254000,254000,254000,254000,0
20230801,155900,95677347500,254000,254000,254000,254000,0
20230801,155800,95677347500,254000,254000,254000,254000,0
20230801,155700,95677347500,254000,254000,254000,254000,0
20230801,155600,95677347500,254000,254000,254000,254000,0
20230801,155500,95677347500,254000,254000,254000,254000,0
20230801,155400,95677347500,254000,254000,254000,254000,0
20230801,155300,95677347500,254000,254000,254000,254000,0
20230801,155200,95677347500,254000,254000,254000,254000,0
20230801,155100,95677347500,254000,254000,254000,254000,0
20230801,155000,95677347500,254000,254000,254000,254000,0
20230801,154900,95677347500,254000,254000,254000,254000,6488
20230801,154800,95677347500,254000,254000,254000,254000,0
20230801,154700,95677347500,254000,254000,254000,254000,0
20230801,154600,95677347500,254000,254000,254000,254000,0
20230801,154500,95677347500,254000,254000,254000,254000,0
20230801,154400,95677347500,254000,254000,254000,254000,0
20230801,154300,95677347500,254000,254000,254000,254000,0
20230801,154200,95677347500,254000,254000,254000,254000,0
20230801,154100,95677347500,254000,254000,254000,254000,0
20230801,154000,95677347500,254000,254000,254000,254000,0
20230801,153900,95677347500,254000,254000,254000,254000,0
20230801,153800,95677347500,254000,254000,254000,254000,0
20230801,153700,95677347500,254000,254000,254000,254000,0
20230801,153600,95677347500,254000,254000,254000,254000,0
20230801,153500,95677347500,254000,254000,254000,254000,0
20230801,153400,95677347500,254000,254000,254000,254000,0
20230801,153300,95677347500,254000,254000,254000,254000,0
20230801,153200,95677347500,254000,254000,254000,254000,0
20230801,153100,95677347500,254000,254000,254000,254000,0
20230801,153000,95677347500,254000,254000,254000,254000,6488
20230801,152900,94029395500,254500,254500,254500,254500,0
20230801,152800,94029395500,254500,254500,254500,254500,0
20230801,152700,94029395500,254500,254500,254500,254500,0
20230801,152600,94029395500,254500,254500,254500,254500,0
20230801,152500,94029395500,254500,254500,254500,254500,0
20230801,152400,94029395500,254500,254500,254500,254500,0
20230801,152300,94029395500,254500,254500,254500,254500,0
20230801,152200,94029395500,254500,254500,254500,254500,0
20230801,152100,94029395500,254500,254500,254500,254500,0
20230801,152000,94029395500,254500,254500,254500,254500,0
20230801,151900,94029395500,254500,254500,255000,254500,793
20230801,151800,93827503000,255000,255000,255000,254500,1490
20230801,151700,93448212000,254500,254500,255000,254500,770
20230801,151600,93252147500,254500,254000,255000,254000,467
20230801,151500,93133243500,254000,254500,255000,254000,690
20230801,151400,92957662000,254500,254500,255000,254000,2970
20230801,151300,92202079000,254500,253500,254500,253500,1759
20230801,151200,91755246500,254000,254000,254000,253500,423
20230801,151100,91647866500,254000,254000,254000,253500,397
20230801,151000,91547074500,254000,254000,254000,253500,468
20230801,150900,91428273500,253500,254000,254000,253500,309
20230801,150800,91349851500,254000,253500,254000,253500,258
20230801,150700,91284367000,254000,254000,254000,253500,415
20230801,150600,91179044000,254000,253500,254000,253500,244
20230801,150500,91117125500,253500,253500,254000,253000,622
20230801,150400,90959423000,253500,253000,254000,253000,1893
20230801,150300,90479603000,253500,252500,253500,252500,2627
20230801,150200,89814906000,252500,253000,253000,252500,225
20230801,150100,89758030000,253000,253000,253000,252500,370
20230801,150000,89664539000,252500,253000,253000,252500,294
20230801,145900,89590233000,252500,252500,253000,252500,490
20230801,145800,89466437500,252500,253000,253000,252500,277
20230801,145700,89396459500,253000,253000,253000,252500,324
20230801,145600,89314576000,252500,252500,253000,252500,407
20230801,145500,89211741500,253000,252500,253000,252500,691
20230801,145400,89037182000,252500,252500,253000,252500,440
20230801,145300,88926012000,252500,253500,253500,252500,423
20230801,145200,88819027000,253000,253500,253500,253000,285
20230801,145100,88746872500,253000,253000,253500,253000,645
20230801,145000,88583626000,253000,253500,253500,253000,345
20230801,144900,88496281500,253000,253500,253500,253000,325
20230801,144800,88413985500,253000,253500,253500,253000,337
20230801,144700,88328665500,253000,253000,253500,253000,382
20230801,144600,88231935000,253000,252500,253500,252500,672
20230801,144500,88061991500,252500,253000,253500,252500,413
20230801,144400,87957543500,252500,253000,253500,252500,660
20230801,144300,87790535500,253000,253500,253500,253000,444
20230801,144200,87678129000,253500,253500,253500,253000,263
20230801,144100,87611543000,253500,252500,253500,252500,890
20230801,144000,87386437500,253000,252500,253000,252500,384
20230801,143900,87289384500,253000,253500,253500,252500,385
20230801,143800,87192031500,253000,253000,253500,252500,597
20230801,143700,87041001000,253000,253000,253500,252500,908
20230801,143600,86811314500,253000,252500,253000,252500,352
20230801,143500,86722368000,253000,252500,253000,252500,200
20230801,143400,86671815000,253000,253000,253500,252500,656
20230801,143300,86505910000,253000,253000,253500,253000,331
20230801,143200,86422115000,253500,253500,254000,253000,297
20230801,143100,86346916500,253500,252500,254000,252500,1031
20230801,143000,86085853500,252500,253000,253500,252500,669
20230801,142900,85916546500,253500,253500,253500,253000,309
20230801,142800,85838270500,253000,253000,253500,252500,456
20230801,142700,85722874500,253500,253000,253500,252500,916
20230801,142600,85491067000,253000,253000,253500,253000,490
20230801,142500,85366946000,253000,253500,253500,253000,575
20230801,142400,85221320500,253000,253000,253500,253000,489
20230801,142300,85097437000,253500,253000,253500,253000,506
20230801,142200,84969258000,253500,253000,253500,252500,479
20230801,142100,84847948500,253000,253500,253500,252500,929
20230801,142000,84612765000,253500,253000,253500,253000,494
20230801,141900,84487651500,253500,253000,253500,253000,565
20230801,141800,84344549500,253000,253500,253500,253000,473
20230801,141700,84224733500,253000,253500,253500,253000,682
20230801,141600,84051944500,253500,253000,253500,252500,641
20230801,141500,83889718000,253000,252500,253000,252000,550
20230801,141400,83750740500,252500,252500,253000,252500,429
20230801,141300,83642306500,253000,253000,253000,252500,614
20230801,141200,83487106500,252500,252500,253000,252000,712
20230801,141100,83307370500,252500,252500,252500,252000,448
20230801,141000,83194319000,252000,252000,252500,252000,609
20230801,140900,83040740000,252000,252000,252500,252000,355
20230801,140800,82951194000,252500,251000,252500,251000,8368
20230801,140700,80846443000,251000,251000,251500,251000,365
20230801,140600,80754799000,251500,251000,251500,251000,467
20230801,140500,80637521000,251500,251000,251500,251000,460
20230801,140400,80521992500,251000,251000,251500,251000,398
20230801,140300,80422063000,251500,251000,251500,251000,312
20230801,140200,80343699500,251500,251000,251500,251000,338
20230801,140100,80258826000,251500,251000,251500,251000,353
20230801,140000,80170157000,251500,251000,251500,251000,480
20230801,135900,80049547500,251500,251000,251500,251000,1011
20230801,135800,79795722000,251500,251000,251500,251000,386
20230801,135700,79698746000,251000,251500,251500,251000,299
20230801,135600,79623645000,251000,251000,251500,251000,378
20230801,135500,79528706000,251000,251000,251500,251000,287
20230801,135400,79456639500,251000,251000,251500,251000,571
20230801,135300,79313282000,251500,251000,251500,251000,342
20230801,135200,79227412000,251000,251000,251500,251000,536
20230801,135100,79092827500,251500,251000,251500,251000,256
20230801,135000,79028540000,251500,251500,251500,251000,337
20230801,134900,78943875500,251000,251500,251500,251000,285
20230801,134800,78872307500,251500,251000,251500,251000,356
20230801,134700,78782911000,251000,251000,251500,251000,285
20230801,134600,78711323000,251500,251000,251500,251000,437
20230801,134500,78601617000,251000,251000,251500,251000,2929
20230801,134400,77866401500,251500,251000,251500,251000,422
20230801,134300,77760451500,251000,251500,251500,251000,377
20230801,134200,77665701000,251000,251000,251500,251000,729
20230801,134100,77482522000,251500,251500,251500,251000,276
20230801,134000,77413226500,251500,251000,251500,251000,640
20230801,133900,77252367500,251000,251000,251500,251000,382
20230801,133800,77156462500,251000,251500,251500,251000,564
20230801,133700,77014864000,251000,251000,251500,251000,661
20230801,133600,76848872500,251500,251500,252000,251000,2651
20230801,133500,76182141000,251500,251500,252000,251500,300
20230801,133400,76106624500,251500,251500,252000,251500,336
20230801,133300,76022093500,251500,251500,252000,251500,374
20230801,133200,75928016500,252000,251500,252000,251500,284
20230801,133100,75856569500,251500,251500,252000,251500,682
20230801,133000,75685019000,251500,251500,252000,251500,837
20230801,132900,75474480500,252000,251500,252000,251500,220
20230801,132800,75419128500,251500,251500,252000,251500,1842
20230801,132700,74955833000,252000,252000,252000,251500,720
20230801,132600,74774735500,251500,251500,252000,251500,653
20230801,132500,74610452000,251500,252000,252000,251500,504
20230801,132400,74483649500,252000,252500,252500,251500,2990
20230801,132300,73730010000,252000,252000,252500,252000,858
20230801,132200,73513775500,252000,252000,252500,252000,344
20230801,132100,73427069000,252000,252000,252500,252000,323
20230801,132000,73345641500,252000,252500,252500,252000,286
20230801,131900,73273528000,252000,252000,252500,252000,364
20230801,131800,73181738500,252000,252000,252500,252000,353
20230801,131700,73092742000,252000,252000,252500,252000,438
20230801,131600,72982345500,252500,252500,252500,252000,196
20230801,131500,72932918500,252000,252500,252500,252000,272
20230801,131400,72864326500,252500,252000,252500,252000,236
20230801,131300,72804815500,252000,252000,252500,252000,310
20230801,131200,72726632500,252500,252000,252500,252000,179
20230801,131100,72681489000,252000,252500,252500,252000,388
20230801,131000,72583618500,252000,252500,252500,252000,418
20230801,130900,72478211500,252000,252500,252500,252000,718
20230801,130800,72297242000,252500,252000,252500,252000,360
20230801,130700,72206507000,252000,252000,252500,252000,232
20230801,130600,72148020500,252000,252000,252500,252000,193
20230801,130500,72099361000,252000,252000,252500,252000,368
20230801,130400,72006606000,252000,252000,252500,252000,260
20230801,130300,71941040500,252000,252000,252500,252000,142
20230801,130200,71905217000,252500,252500,253000,252000,461
20230801,130100,71788882500,252500,252500,253000,252500,334
20230801,130000,71704531500,253000,252500,253000,252000,809
20230801,125900,71500276500,252500,252500,252500,252000,349
20230801,125800,71412211500,252000,252500,252500,252000,401
20230801,125700,71311095500,252500,252500,253000,252000,1591
20230801,125600,70909366000,252500,252500,253000,252500,324
20230801,125500,70827529500,252500,253500,253500,252500,430
20230801,125400,70718863500,253000,253500,253500,253000,1312
20230801,125300,70386892500,253000,253000,253500,253000,222
20230801,125200,70330717500,253500,253000,253500,253000,233
20230801,125100,70271739000,253000,253500,253500,253000,496
20230801,125000,70146199500,253500,253000,254000,253000,684
20230801,124900,69972856500,253500,253500,254000,253000,1295
20230801,124800,69644559500,253500,253500,254000,253500,345
20230801,124700,69557065500,253500,253500,254000,253500,424
20230801,124600,69449577500,253500,253500,254000,253500,431
20230801,124500,69340200500,253500,253500,254000,253500,180
20230801,124400,69294542000,254000,253500,254000,253500,481
20230801,124300,69172590500,254000,254000,254000,253500,196
20230801,124200,69122885000,253500,254000,254000,253500,262
20230801,124100,69056416000,254000,254000,254500,253500,486
20230801,124000,68933014000,254000,254000,254500,254000,434
20230801,123900,68822752500,254000,254000,254500,254000,171
20230801,123800,68779305500,254000,254500,254500,254000,262
20230801,123700,68712711000,254500,254500,254500,254000,346
20230801,123600,68624814000,254500,254000,254500,254000,207
20230801,123500,68572213500,254000,253500,254500,253500,604
20230801,123400,68418682000,253500,254000,254500,253500,799
20230801,123300,68215505500,253500,253500,254000,253000,3557
20230801,123200,67312432000,254000,254000,254000,253500,836
20230801,123100,67100472500,253500,253500,254000,253500,385
20230801,123000,67002855000,254000,253500,254000,253500,415
20230801,122900,66897619500,254000,253500,254000,253500,354
20230801,122800,66807848000,254000,253500,254000,253500,173
20230801,122700,66763965500,253500,254000,254000,253500,179
20230801,122600,66718557500,253500,253500,254000,253500,562
20230801,122500,66576000500,253500,253500,254000,253500,136
20230801,122400,66541497500,253500,253500,254000,253500,289
20230801,122300,66468195500,253500,253500,254000,253500,411
20230801,122200,66363991500,253500,254000,254000,253500,262
20230801,122100,66297531000,254000,253500,254000,253500,306
20230801,122000,66219929500,253500,253000,254000,253000,646
20230801,121900,66056200500,253500,253000,253500,253000,433
20230801,121800,65946550500,253000,253500,254000,253000,678
20230801,121700,65774697500,253500,254000,254000,253500,185
20230801,121600,65727771500,254000,253500,254000,253000,726
20230801,121500,65543714000,253500,253500,254000,253000,677
20230801,121400,65372089000,253500,253000,253500,253000,516
20230801,121300,65241505500,253000,252500,253500,252500,1332
20230801,121200,64904535000,253000,253000,253000,252500,377
20230801,121100,64809301500,253000,252500,253000,252500,375
20230801,121000,64714516000,252500,253000,253000,252500,334
20230801,120900,64630052500,252500,253000,253500,252500,1121
20230801,120800,64346464000,253000,253000,253500,253000,642
20230801,120700,64184015000,253000,253000,253500,253000,294
20230801,120600,64109624000,253000,253000,253500,253000,348
20230801,120500,64021551000,253000,253000,253500,253000,568
20230801,120400,63877785000,253500,253000,253500,253000,427
20230801,120300,63769670500,253000,253500,253500,253000,358
20230801,120200,63678983000,253000,254000,254000,253000,1097
20230801,120100,63400775000,253500,253500,254000,253500,496
20230801,120000,63275001500,253500,254000,254000,253500,804
20230801,115900,63070873500,253500,254000,254000,253500,501
20230801,115800,62943825500,253500,253500,254000,253500,888
20230801,115700,62718505500,254000,253500,254000,253500,383
20230801,115600,62621297000,254000,253500,254000,253500,446
20230801,115500,62508101000,253500,253500,254000,253500,921
20230801,115400,62274540000,253500,252500,254000,252500,3015
20230801,115300,61511181500,252500,252500,253000,252500,561
20230801,115200,61369298000,252500,252500,253000,252500,480
20230801,115100,61248055000,252500,252500,253000,252500,135
20230801,115000,61213952000,252500,252500,253000,252500,444
20230801,114900,61101731500,252500,252500,253000,252500,454
20230801,114800,60987048500,253000,253000,253000,252500,487
20230801,114700,60864012500,252500,252500,253000,252500,434
20230801,114600,60754309000,252500,253000,253000,252500,459
20230801,114500,60638345500,253000,252500,253000,252500,471
20230801,114400,60519342000,252500,252500,253000,252500,231
20230801,114300,60460971000,253000,252500,253000,252500,607
20230801,114200,60307526000,252500,252500,253000,252000,648
20230801,114100,60143894500,252500,252500,253000,252500,858
20230801,114000,59927237000,253000,252500,253000,252500,468
20230801,113900,59808996000,253000,252500,253000,252000,1377
20230801,113800,59461282000,252500,252000,252500,252000,414
20230801,113700,59356929000,252000,252000,252500,252000,389
20230801,113600,59258866000,252000,251000,252000,251000,1441
20230801,113500,58896429000,251000,251500,251500,251000,298
20230801,113400,58821570500,251000,251000,251500,251000,445
20230801,113300,58709804500,251500,251500,251500,251000,244
20230801,113200,58648533500,251500,251500,251500,251000,949
20230801,113100,58410252000,251500,251500,252000,251000,704
20230801,113000,58233273500,251500,252500,252500,251500,2926
20230801,112900,57496216000,252500,252000,252500,252000,347
20230801,112800,57408740500,252000,252000,252500,252000,180
20230801,112700,57363352000,252000,252500,252500,252000,361
20230801,112600,57272360000,252000,252000,252500,252000,601
20230801,112500,57120697000,252000,252000,252500,252000,333
20230801,112400,57036692000,252500,251500,252500,251500,964
20230801,112300,56793841000,251500,251500,252000,251000,661
20230801,112200,56627506000,251000,251000,251500,251000,343
20230801,112100,56541326500,251000,251000,251000,250500,2703
20230801,112000,55862946500,250500,251000,251000,250500,688
20230801,111900,55690553000,250500,251000,251000,250500,687
20230801,111800,55518351500,251000,251000,251000,250500,465
20230801,111700,55401805500,251000,250500,251000,250500,680
20230801,111600,55231410500,250500,250500,251000,250500,331
20230801,111500,55148437500,251000,251000,251000,250500,344
20230801,111400,55062189500,251000,250500,251000,250500,1196
20230801,111300,54762470000,251000,250500,251000,250500,555
20230801,111200,54623399000,251000,250500,251000,250500,544
20230801,111100,54487073500,250500,250500,251000,250500,907
20230801,111000,54259727000,251000,251000,251000,250500,824
20230801,110900,54053118000,250500,251000,251000,250500,1245
20230801,110800,53740918000,251000,250500,251000,250500,333
20230801,110700,53657423000,250500,251000,251000,250500,595
20230801,110600,53508316500,250500,250500,251000,250500,761
20230801,110500,53317608000,251000,251500,251500,250500,13658
20230801,110400,49892436500,251500,251000,251500,251000,428
20230801,110300,49784943500,251500,251000,251500,251000,677
20230801,110200,49614924000,251000,251500,252000,251000,655
20230801,110100,49450188500,251500,251500,252000,251500,2221
20230801,110000,48891548500,251500,251500,252000,251500,515
20230801,105900,48761940000,251500,252000,252000,251500,684
20230801,105800,48589854000,252000,252000,252000,251500,554
20230801,105700,48450455500,252000,251500,252000,251500,555
20230801,105600,48310801000,251500,251500,252000,251500,945
20230801,105500,48073004000,251500,251500,252000,251500,734
20230801,105400,47888265000,252000,252000,252000,251500,617
20230801,105300,47733023000,252000,251500,252000,251500,645
20230801,105200,47570709000,252000,252000,252500,251500,2136
20230801,105100,47032570500,252000,252000,252500,252000,583
20230801,105000,46885606000,252000,252000,252500,252000,677
20230801,104900,46714945000,252000,252000,252500,252000,693
20230801,104800,46540229500,252500,252000,252500,252000,635
20230801,104700,46380071500,252500,252500,252500,252000,1063
20230801,104600,46111958000,252500,252000,252500,252000,765
20230801,104500,45919019000,252000,252500,252500,252000,584
20230801,104400,45771768500,252500,252000,252500,252000,555
20230801,104300,45631827000,252500,252500,252500,252000,720
20230801,104200,45450261500,252500,251500,252500,251500,1530
20230801,104100,45064723500,252000,251500,252000,251500,614
20230801,104000,44910172000,252000,251500,252000,251500,814
20230801,103900,44705262000,251500,251500,252000,251500,723
20230801,103800,44523344500,251500,252000,252500,251500,678
20230801,103700,44352527000,252000,251500,252500,251500,655
20230801,103600,44187513000,251500,251500,252000,251500,892
20230801,103500,43962938000,251500,252000,252500,251500,987
20230801,103400,43714273500,252000,252000,252500,252000,505
20230801,103300,43586952000,252500,251000,252500,251000,2726
20230801,103200,42901292000,251500,251500,251500,251000,882
20230801,103100,42679797000,251500,251500,251500,251000,887
20230801,103000,42456982000,251500,251000,251500,251000,572
20230801,102900,42313328500,251000,251500,251500,251000,379
20230801,102800,42218181000,251000,251000,251500,250500,1901
20230801,102700,41740961500,251500,251000,251500,250500,1456
20230801,102600,41375559500,251000,251000,251500,250500,2409
20230801,102500,40770858500,251500,251000,251500,251000,1173
20230801,102400,40476320000,251000,251500,251500,251000,1327
20230801,102300,40143129500,251000,251500,251500,251000,1592
20230801,102200,39743502000,251500,251500,251500,251000,3547
20230801,102100,38852240500,251500,252000,252000,251500,1521
20230801,102000,38469619000,252000,251500,252000,251500,1118
20230801,101900,38188347500,252000,251500,252000,251500,1045
20230801,101800,37925438000,252000,251000,252000,251000,1832
20230801,101700,37465020500,251000,251500,251500,251000,1386
20230801,101600,37116947000,251500,251000,251500,251000,1454
20230801,101500,36751842500,251000,251000,251500,250500,2185
20230801,101400,36203920500,251000,251000,251500,250500,2276
20230801,101300,35632367000,251500,251500,251500,251000,479
20230801,101200,35512092000,251500,251000,251500,251000,945
20230801,101100,35274818500,251000,251500,252000,251000,5763
20230801,101000,33827798500,251500,251000,252000,251000,1073
20230801,100900,33558049000,251000,251000,251500,251000,1286
20230801,100800,33234793000,251000,252000,252000,251000,2652
20230801,100700,32567889000,252000,252000,252500,251500,1585
20230801,100600,32168367000,252500,252000,252500,251500,1884
20230801,100500,31693782000,252000,252000,252500,251500,1892
20230801,100400,31217570500,251500,251500,252000,251000,2104
20230801,100300,30688913000,251500,251500,252000,251000,2878
20230801,100200,29965126000,251500,252000,252000,251500,1380
20230801,100100,29617679500,251500,251500,252500,251500,1565
20230801,100000,29223407000,252000,251000,252500,251000,3108
20230801,095900,28441340500,251000,251000,251500,250500,5262
20230801,095800,27120906000,251000,252000,252000,251000,4527
20230801,095700,25983165000,252000,252500,253000,252000,3559
20230801,095600,25085681500,253000,253000,253000,252000,1586
20230801,095500,24685156000,252500,252000,253000,252000,4212
20230801,095400,23622891000,252500,253000,253000,252000,3686
20230801,095300,22692575500,253000,253500,253500,252500,2047
20230801,095200,22175226000,253000,253500,253500,253000,2721
20230801,095100,21486629000,253000,254000,254500,253000,6104
20230801,095000,19937199500,254500,254500,255000,254000,2767
20230801,094900,19232662500,254500,254500,255500,254500,1573
20230801,094800,18831583000,255000,254500,255000,254000,1839
20230801,094700,18363595000,254500,255000,255500,254000,3678
20230801,094600,17427483000,255500,255500,255500,255000,4155
20230801,094500,16367685000,255000,255000,256000,255000,1824
20230801,094400,15902059000,255500,256000,256500,255500,3880
20230801,094300,14910164500,256000,256000,256500,256000,2998
20230801,094200,14142572500,256500,256500,257000,256000,1851
20230801,094100,13667766500,256500,256500,257000,256500,719
20230801,094000,13483253000,256500,256500,257000,256500,170
20230801,093900,13439621500,257000,256000,257000,256000,644
20230801,093800,13274377000,256500,256500,256500,256000,1019
20230801,093700,13013223500,256000,256000,256500,256000,1901
20230801,093600,12526351000,256500,256500,257000,256000,3240
20230801,093500,11695326500,256500,258000,258000,256500,5581
20230801,093400,10259889000,258000,258000,258500,257500,790
20230801,093300,10056084000,258000,258000,258000,257500,1651
20230801,093200,9630203500,258000,259000,259000,257500,4332
20230801,093100,8511940000,259000,259500,259500,259000,426
20230801,093000,8401598500,259500,259000,259500,258500,235
20230801,092900,8340776500,259000,259500,259500,258500,624
20230801,092800,8179317500,259500,259000,259500,259000,767
20230801,092700,7980553000,259500,259500,260000,259500,438
20230801,092600,7866883500,259500,259500,260000,259000,521
20230801,092500,7731769000,259500,260500,261000,259500,492
20230801,092400,7603726500,260500,259500,261000,259500,620
20230801,092300,7442284500,259500,260500,261000,259500,599
20230801,092200,7286692500,260500,260500,260500,259500,552
20230801,092100,7143255000,260000,260000,260500,259500,437
20230801,092000,7029693500,259500,260500,260500,259500,902
20230801,091900,6795228000,260500,261000,261000,260000,313
20230801,091800,6713738000,261000,259500,261500,259000,1322
20230801,091700,6369356000,259500,259500,260000,258500,934
20230801,091600,6127146000,259500,260000,260000,259000,262
20230801,091500,6059158500,259500,259500,260000,259000,459
20230801,091400,5940190500,259500,259500,259500,259000,544
20230801,091300,5799052000,259500,260500,260500,259000,1070
20230801,091200,5521109500,260500,260500,261000,260000,924
20230801,091100,5280362500,260500,260000,260500,259000,1015
20230801,091000,5016523500,260000,259500,260000,258500,724
20230801,090900,4828819000,259500,258500,259500,258000,405
20230801,090800,4724062500,258000,258500,258500,258000,958
20230801,090700,4476476000,258000,258500,259000,258000,775
20230801,090600,4276138000,259000,259500,259500,258500,1423
20230801,090500,3907540500,259500,258500,259500,258500,453
20230801,090400,3790264500,258500,258000,259000,257500,898
20230801,090300,3558456000,258000,258000,258000,257000,2029
20230801,090200,3035796000,257500,257500,259000,257500,2907
20230801,090100,2286685000,257000,259500,260000,256500,4142
20230801,090000,1216956500,259500,261000,261500,259000,4661