stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,192400,147065308550,32600,32600,32600,32600,58604
20240801,192300,147065308550,32600,32600,32600,32600,0
20240801,192200,147065308550,32600,32600,32600,32600,0
20240801,192100,147065308550,32600,32600,32600,32600,0
20240801,192000,147065308550,32600,32600,32600,32600,0
20240801,191900,147065308550,32600,32600,32600,32600,0
20240801,191800,147065308550,32600,32600,32600,32600,0
20240801,191700,147065308550,32600,32600,32600,32600,0
20240801,191600,147065308550,32600,32600,32600,32600,0
20240801,191500,147065308550,32600,32600,32600,32600,0
20240801,191400,147065308550,32600,32600,32600,32600,0
20240801,191300,147065308550,32600,32600,32600,32600,0
20240801,191200,147065308550,32600,32600,32600,32600,0
20240801,191100,147065308550,32600,32600,32600,32600,0
20240801,191000,147065308550,32600,32600,32600,32600,0
20240801,190900,147065308550,32600,32600,32600,32600,0
20240801,190800,147065308550,32600,32600,32600,32600,0
20240801,190700,147065308550,32600,32600,32600,32600,0
20240801,190600,147065308550,32600,32600,32600,32600,0
20240801,190500,147065308550,32600,32600,32600,32600,0
20240801,190400,147065308550,32600,32600,32600,32600,0
20240801,190300,147065308550,32600,32600,32600,32600,0
20240801,190200,147065308550,32600,32600,32600,32600,0
20240801,190100,147065308550,32600,32600,32600,32600,0
20240801,190000,147065308550,32600,32600,32600,32600,0
20240801,185900,147065308550,32600,32600,32600,32600,0
20240801,185800,147065308550,32600,32600,32600,32600,0
20240801,185700,147065308550,32600,32600,32600,32600,0
20240801,185600,147065308550,32600,32600,32600,32600,0
20240801,185500,147065308550,32600,32600,32600,32600,0
20240801,185400,147065308550,32600,32600,32600,32600,58604
20240801,185300,147065308550,32600,32600,32600,32600,0
20240801,185200,147065308550,32600,32600,32600,32600,0
20240801,185100,147065308550,32600,32600,32600,32600,0
20240801,185000,147065308550,32600,32600,32600,32600,0
20240801,184900,147065308550,32600,32600,32600,32600,0
20240801,184800,147065308550,32600,32600,32600,32600,0
20240801,184700,147065308550,32600,32600,32600,32600,0
20240801,184600,147065308550,32600,32600,32600,32600,0
20240801,184500,147065308550,32600,32600,32600,32600,0
20240801,184400,147065308550,32600,32600,32600,32600,0
20240801,184300,147065308550,32600,32600,32600,32600,0
20240801,184200,147065308550,32600,32600,32600,32600,0
20240801,184100,147065308550,32600,32600,32600,32600,0
20240801,184000,147065308550,32600,32600,32600,32600,0
20240801,183900,147065308550,32600,32600,32600,32600,0
20240801,183800,147065308550,32600,32600,32600,32600,0
20240801,183700,147065308550,32600,32600,32600,32600,0
20240801,183600,147065308550,32600,32600,32600,32600,0
20240801,183500,147065308550,32600,32600,32600,32600,0
20240801,183400,147065308550,32600,32600,32600,32600,0
20240801,183300,147065308550,32600,32600,32600,32600,0
20240801,183200,147065308550,32600,32600,32600,32600,0
20240801,183100,147065308550,32600,32600,32600,32600,0
20240801,183000,147065308550,32600,32600,32600,32600,0
20240801,182900,147065308550,32600,32600,32600,32600,0
20240801,182800,147065308550,32600,32600,32600,32600,0
20240801,182700,147065308550,32600,32600,32600,32600,0
20240801,182600,147065308550,32600,32600,32600,32600,0
20240801,182500,147065308550,32600,32600,32600,32600,0
20240801,182400,147065308550,32600,32600,32600,32600,58604
20240801,182300,147065308550,32600,32600,32600,32600,0
20240801,182200,147065308550,32600,32600,32600,32600,0
20240801,182100,147065308550,32600,32600,32600,32600,0
20240801,182000,147065308550,32600,32600,32600,32600,0
20240801,181900,147065308550,32600,32600,32600,32600,0
20240801,181800,147065308550,32600,32600,32600,32600,0
20240801,181700,147065308550,32600,32600,32600,32600,0
20240801,181600,147065308550,32600,32600,32600,32600,0
20240801,181500,147065308550,32600,32600,32600,32600,0
20240801,181400,147065308550,32600,32600,32600,32600,0
20240801,181300,147065308550,32600,32600,32600,32600,0
20240801,181200,147065308550,32600,32600,32600,32600,0
20240801,181100,147065308550,32600,32600,32600,32600,0
20240801,181000,147065308550,32600,32600,32600,32600,0
20240801,180900,147065308550,32600,32600,32600,32600,0
20240801,180800,147065308550,32600,32600,32600,32600,0
20240801,180700,147065308550,32600,32600,32600,32600,0
20240801,180600,147065308550,32600,32600,32600,32600,0
20240801,180500,147065308550,32600,32600,32600,32600,0
20240801,180400,147065308550,32600,32600,32600,32600,0
20240801,180300,147065308550,32600,32600,32600,32600,0
20240801,180200,147065308550,32600,32600,32600,32600,0
20240801,180100,147065308550,32600,32600,32600,32600,0
20240801,180000,147065308550,32600,32600,32600,32600,0
20240801,175900,147065308550,32600,32600,32600,32600,0
20240801,175800,147065308550,32600,32600,32600,32600,0
20240801,175700,147065308550,32600,32600,32600,32600,0
20240801,175600,147065308550,32600,32600,32600,32600,0
20240801,175500,147065308550,32600,32600,32600,32600,0
20240801,175400,147065308550,32600,32600,32600,32600,58604
20240801,175300,147065308550,32600,32600,32600,32600,0
20240801,175200,147065308550,32600,32600,32600,32600,0
20240801,175100,147065308550,32600,32600,32600,32600,0
20240801,175000,147065308550,32600,32600,32600,32600,0
20240801,174900,147065308550,32600,32600,32600,32600,0
20240801,174800,147065308550,32600,32600,32600,32600,0
20240801,174700,147065308550,32600,32600,32600,32600,0
20240801,174600,147065308550,32600,32600,32600,32600,0
20240801,174500,147065308550,32600,32600,32600,32600,0
20240801,174400,147065308550,32600,32600,32600,32600,0
20240801,174300,147065308550,32600,32600,32600,32600,0
20240801,174200,147065308550,32600,32600,32600,32600,0
20240801,174100,147065308550,32600,32600,32600,32600,0
20240801,174000,147065308550,32600,32600,32600,32600,0
20240801,173900,147065308550,32600,32600,32600,32600,0
20240801,173800,147065308550,32600,32600,32600,32600,0
20240801,173700,147065308550,32600,32600,32600,32600,0
20240801,173600,147065308550,32600,32600,32600,32600,0
20240801,173500,147065308550,32600,32600,32600,32600,0
20240801,173400,147065308550,32600,32600,32600,32600,0
20240801,173300,147065308550,32600,32600,32600,32600,0
20240801,173200,147065308550,32600,32600,32600,32600,0
20240801,173100,147065308550,32600,32600,32600,32600,0
20240801,173000,147065308550,32600,32600,32600,32600,0
20240801,172900,147065308550,32600,32600,32600,32600,0
20240801,172800,147065308550,32600,32600,32600,32600,0
20240801,172700,147065308550,32600,32600,32600,32600,0
20240801,172600,147065308550,32600,32600,32600,32600,0
20240801,172500,147065308550,32600,32600,32600,32600,0
20240801,172400,147065308550,32600,32600,32600,32600,58604
20240801,172300,147065308550,32600,32600,32600,32600,0
20240801,172200,147065308550,32600,32600,32600,32600,0
20240801,172100,147065308550,32600,32600,32600,32600,0
20240801,172000,147065308550,32600,32600,32600,32600,0
20240801,171900,147065308550,32600,32600,32600,32600,0
20240801,171800,147065308550,32600,32600,32600,32600,0
20240801,171700,147065308550,32600,32600,32600,32600,0
20240801,171600,147065308550,32600,32600,32600,32600,0
20240801,171500,147065308550,32600,32600,32600,32600,0
20240801,171400,147065308550,32600,32600,32600,32600,0
20240801,171300,147065308550,32600,32600,32600,32600,0
20240801,171200,147065308550,32600,32600,32600,32600,0
20240801,171100,147065308550,32600,32600,32600,32600,0
20240801,171000,147065308550,32600,32600,32600,32600,0
20240801,170900,147065308550,32600,32600,32600,32600,0
20240801,170800,147065308550,32600,32600,32600,32600,0
20240801,170700,147065308550,32600,32600,32600,32600,0
20240801,170600,147065308550,32600,32600,32600,32600,0
20240801,170500,147065308550,32600,32600,32600,32600,0
20240801,170400,147065308550,32600,32600,32600,32600,0
20240801,170300,147065308550,32600,32600,32600,32600,0
20240801,170200,147065308550,32600,32600,32600,32600,0
20240801,170100,147065308550,32600,32600,32600,32600,0
20240801,170000,147065308550,32600,32600,32600,32600,0
20240801,165900,147065308550,32600,32600,32600,32600,0
20240801,165800,147065308550,32600,32600,32600,32600,0
20240801,165700,147065308550,32600,32600,32600,32600,0
20240801,165600,147065308550,32600,32600,32600,32600,0
20240801,165500,147065308550,32600,32600,32600,32600,0
20240801,165400,147065308550,32600,32600,32600,32600,58604
20240801,165300,147065308550,32600,32600,32600,32600,0
20240801,165200,147065308550,32600,32600,32600,32600,0
20240801,165100,147065308550,32600,32600,32600,32600,0
20240801,165000,147065308550,32600,32600,32600,32600,0
20240801,164900,147065308550,32600,32600,32600,32600,0
20240801,164800,147065308550,32600,32600,32600,32600,0
20240801,164700,147065308550,32600,32600,32600,32600,0
20240801,164600,147065308550,32600,32600,32600,32600,0
20240801,164500,147065308550,32600,32600,32600,32600,0
20240801,164400,147065308550,32600,32600,32600,32600,0
20240801,164300,147065308550,32600,32600,32600,32600,0
20240801,164200,147065308550,32600,32600,32600,32600,0
20240801,164100,147065308550,32600,32600,32600,32600,0
20240801,164000,147065308550,32600,32600,32600,32600,0
20240801,163900,147065308550,32600,32600,32600,32600,0
20240801,163800,147065308550,32600,32600,32600,32600,0
20240801,163700,147065308550,32600,32600,32600,32600,0
20240801,163600,147065308550,32600,32600,32600,32600,0
20240801,163500,147065308550,32600,32600,32600,32600,0
20240801,163400,147065308550,32600,32600,32600,32600,0
20240801,163300,147065308550,32600,32600,32600,32600,0
20240801,163200,147065308550,32600,32600,32600,32600,0
20240801,163100,147065308550,32600,32600,32600,32600,0
20240801,163000,147065308550,32600,32600,32600,32600,0
20240801,162900,147065308550,32600,32600,32600,32600,0
20240801,162800,147065308550,32600,32600,32600,32600,0
20240801,162700,147065308550,32600,32600,32600,32600,0
20240801,162600,147065308550,32600,32600,32600,32600,0
20240801,162500,147065308550,32600,32600,32600,32600,0
20240801,162400,147065308550,32600,32600,32600,32600,58604
20240801,162300,147065308550,32600,32600,32600,32600,0
20240801,162200,147065308550,32600,32600,32600,32600,0
20240801,162100,147065308550,32600,32600,32600,32600,0
20240801,162000,147065308550,32600,32600,32600,32600,0
20240801,161900,147065308550,32600,32600,32600,32600,0
20240801,161800,147065308550,32600,32600,32600,32600,0
20240801,161700,147065308550,32600,32600,32600,32600,0
20240801,161600,147065308550,32600,32600,32600,32600,0
20240801,161500,147065308550,32600,32600,32600,32600,0
20240801,161400,147065308550,32600,32600,32600,32600,0
20240801,161300,147065308550,32600,32600,32600,32600,0
20240801,161200,147065308550,32600,32600,32600,32600,0
20240801,161100,147065308550,32600,32600,32600,32600,0
20240801,161000,147065308550,32600,32600,32600,32600,0
20240801,160900,147065308550,32600,32600,32600,32600,0
20240801,160800,147065308550,32600,32600,32600,32600,0
20240801,160700,147065308550,32600,32600,32600,32600,0
20240801,160600,147065308550,32600,32600,32600,32600,0
20240801,160500,147065308550,32600,32600,32600,32600,0
20240801,160400,147065308550,32600,32600,32600,32600,0
20240801,160300,147065308550,32600,32600,32600,32600,0
20240801,160200,147065308550,32600,32600,32600,32600,0
20240801,160100,147065308550,32600,32600,32600,32600,0
20240801,160000,147065308550,32600,32600,32600,32600,0
20240801,155900,147065308550,32600,32600,32600,32600,0
20240801,155800,147065308550,32600,32600,32600,32600,0
20240801,155700,147065308550,32600,32600,32600,32600,0
20240801,155600,147065308550,32600,32600,32600,32600,0
20240801,155500,147065308550,32600,32600,32600,32600,0
20240801,155400,147065308550,32600,32600,32600,32600,58604
20240801,155300,147065308550,32600,32600,32600,32600,0
20240801,155200,147065308550,32600,32600,32600,32600,0
20240801,155100,147065308550,32600,32600,32600,32600,0
20240801,155000,147065308550,32600,32600,32600,32600,0
20240801,154900,147065308550,32600,32600,32600,32600,0
20240801,154800,147065308550,32600,32600,32600,32600,0
20240801,154700,147065308550,32600,32600,32600,32600,0
20240801,154600,147065308550,32600,32600,32600,32600,0
20240801,154500,147065308550,32600,32600,32600,32600,0
20240801,154400,147065308550,32600,32600,32600,32600,0
20240801,154300,147065308550,32600,32600,32600,32600,0
20240801,154200,147065308550,32600,32600,32600,32600,0
20240801,154100,147065308550,32600,32600,32600,32600,0
20240801,154000,147065308550,32600,32600,32600,32600,0
20240801,153900,147065308550,32600,32600,32600,32600,0
20240801,153800,147065308550,32600,32600,32600,32600,0
20240801,153700,147065308550,32600,32600,32600,32600,0
20240801,153600,147065308550,32600,32600,32600,32600,0
20240801,153500,147065308550,32600,32600,32600,32600,0
20240801,153400,147065308550,32600,32600,32600,32600,0
20240801,153300,147065308550,32600,32600,32600,32600,0
20240801,153200,147065308550,32600,32600,32600,32600,0
20240801,153100,147065308550,32600,32600,32600,32600,0
20240801,153000,147065308550,32600,32600,32600,32600,58604
20240801,152900,145154818150,32500,32500,32500,32500,0
20240801,152800,145154818150,32500,32500,32500,32500,0
20240801,152700,145154818150,32500,32500,32500,32500,0
20240801,152600,145154818150,32500,32500,32500,32500,0
20240801,152500,145154818150,32500,32500,32500,32500,0
20240801,152400,145154818150,32500,32500,32500,32500,0
20240801,152300,145154818150,32500,32500,32500,32500,0
20240801,152200,145154818150,32500,32500,32500,32500,0
20240801,152100,145154818150,32500,32500,32500,32500,0
20240801,152000,145154818150,32500,32500,32500,32500,0
20240801,151900,145154818150,32500,32550,32550,32450,9217
20240801,151800,144855144650,32500,32550,32600,32500,7035
20240801,151700,144626062050,32550,32600,32600,32500,7553
20240801,151600,144380026500,32600,32550,32600,32550,3483
20240801,151500,144266533750,32550,32550,32600,32500,13154
20240801,151400,143838423600,32550,32550,32550,32500,4144
20240801,151300,143703574250,32550,32500,32550,32450,10125
20240801,151200,143374442200,32450,32500,32500,32450,5629
20240801,151100,143191521700,32500,32450,32500,32400,9726
20240801,151000,142875924100,32450,32400,32450,32350,6142
20240801,150900,142676823000,32400,32450,32450,32350,6918
20240801,150800,142452552250,32450,32400,32450,32400,5279
20240801,150700,142281328450,32400,32450,32450,32350,13969
20240801,150600,141828633350,32450,32400,32450,32400,4543
20240801,150500,141681290650,32450,32500,32500,32450,5721
20240801,150400,141495488950,32450,32450,32500,32400,12366
20240801,150300,141094229200,32450,32450,32450,32400,14681
20240801,150200,140618415500,32450,32500,32500,32400,7184
20240801,150100,140385305250,32500,32550,32550,32450,9978
20240801,150000,140061047450,32550,32550,32550,32500,5669
20240801,145900,139876615350,32550,32550,32550,32500,4969
20240801,145800,139714897350,32550,32550,32550,32500,4852
20240801,145700,139556988600,32550,32550,32550,32500,7466
20240801,145600,139314047150,32550,32500,32550,32450,4645
20240801,145500,139162941700,32450,32500,32500,32450,4358
20240801,145400,139021327200,32450,32500,32550,32450,7799
20240801,145300,138767814350,32550,32600,32600,32450,9952
20240801,145200,138444082250,32600,32650,32700,32500,12329
20240801,145100,138042179900,32600,32650,32700,32600,10880
20240801,145000,137686898200,32650,32650,32650,32600,8509
20240801,144900,137409136700,32650,32650,32650,32600,3552
20240801,144800,137293182800,32650,32650,32650,32600,8311
20240801,144700,137021912000,32650,32600,32650,32600,4794
20240801,144600,136865408450,32650,32650,32650,32600,7156
20240801,144500,136631807000,32650,32600,32650,32550,13656
20240801,144400,136186389400,32550,32550,32600,32550,4048
20240801,144300,136054447550,32600,32550,32600,32500,7783
20240801,144200,135801115900,32550,32500,32550,32450,3486
20240801,144100,135687727900,32500,32550,32550,32500,7827
20240801,144000,135433192400,32550,32600,32600,32500,8411
20240801,143900,135159340150,32600,32600,32600,32550,4947
20240801,143800,134998132850,32600,32600,32600,32550,4467
20240801,143700,134852525650,32550,32600,32600,32550,7265
20240801,143600,134615745650,32600,32600,32600,32550,4605
20240801,143500,134465729750,32600,32550,32600,32500,4738
20240801,143400,134311488100,32550,32550,32550,32500,3416
20240801,143300,134200335350,32550,32550,32550,32500,4091
20240801,143200,134067199500,32550,32550,32550,32500,5038
20240801,143100,133903321950,32550,32550,32550,32500,4417
20240801,143000,133759662850,32550,32500,32550,32500,3855
20240801,142900,133634200600,32550,32550,32600,32500,4145
20240801,142800,133499254500,32550,32600,32600,32500,5478
20240801,142700,133320846900,32600,32550,32600,32500,4814
20240801,142600,133164122800,32550,32500,32550,32450,20026
20240801,142500,132513051500,32500,32500,32500,32450,3256
20240801,142400,132407248000,32450,32450,32500,32400,7293
20240801,142300,132170617050,32450,32500,32500,32400,4577
20240801,142200,132022117150,32500,32500,32500,32400,5898
20240801,142100,131830633000,32500,32500,32500,32450,3525
20240801,142000,131716114250,32500,32500,32500,32450,2567
20240801,141900,131632729600,32500,32500,32500,32450,2442
20240801,141800,131553405700,32450,32550,32550,32450,6233
20240801,141700,131350913200,32500,32500,32550,32450,2162
20240801,141600,131280580550,32500,32550,32550,32450,3446
20240801,141500,131168512250,32500,32450,32550,32450,5161
20240801,141400,131000786650,32500,32450,32500,32400,14503
20240801,141300,130530028050,32450,32450,32450,32400,3012
20240801,141200,130432340450,32450,32400,32450,32400,3220
20240801,141100,130327923300,32450,32450,32500,32400,6224
20240801,141000,130126061400,32500,32500,32500,32400,3439
20240801,140900,130014420450,32500,32550,32550,32400,5967
20240801,140800,129820515300,32550,32600,32600,32500,9375
20240801,140700,129515295700,32600,32550,32600,32500,6768
20240801,140600,129294904550,32550,32500,32550,32450,9210
20240801,140500,128995537100,32500,32500,32500,32450,4712
20240801,140400,128842527300,32500,32500,32550,32450,5761
20240801,140300,128655284650,32500,32450,32500,32450,7173
20240801,140200,128422312950,32450,32550,32550,32450,7515
20240801,140100,128178218250,32550,32600,32600,32500,18093
20240801,140000,127589427100,32600,32600,32650,32550,5545
20240801,135900,127408689800,32600,32650,32650,32550,3356
20240801,135800,127299240550,32650,32650,32650,32600,4607
20240801,135700,127148919750,32650,32600,32650,32550,5580
20240801,135600,126967021450,32600,32500,32650,32450,8640
20240801,135500,126685564950,32550,32550,32550,32450,8887
20240801,135400,126396591200,32500,32550,32600,32450,20103
20240801,135300,125743198900,32500,32700,32700,32500,23587
20240801,135200,124973952600,32700,32750,32750,32650,9934
20240801,135100,124649023950,32750,32700,32750,32650,15854
20240801,135000,124130546800,32700,32700,32700,32650,4934
20240801,134900,123969289900,32700,32700,32700,32650,6070
20240801,134800,123770966100,32700,32700,32700,32650,5038
20240801,134700,123606365200,32650,32700,32700,32650,4839
20240801,134600,123448245150,32650,32650,32700,32600,9253
20240801,134500,123146128300,32650,32650,32650,32600,2989
20240801,134400,123048565550,32600,32650,32700,32600,10063
20240801,134300,122720072350,32700,32650,32700,32650,7401
20240801,134200,122478259100,32650,32700,32700,32650,9206
20240801,134100,122177525500,32650,32750,32750,32650,18103
20240801,134000,121586055550,32750,32800,32800,32700,7717
20240801,133900,121333468850,32750,32850,32900,32700,21828
20240801,133800,120617461100,32850,32950,32950,32850,15948
20240801,133700,120092752500,32900,32900,32950,32850,35427
20240801,133600,118926834500,32900,32850,32900,32800,29016
20240801,133500,117973094550,32850,32850,32850,32800,7214
20240801,133400,117736205100,32850,32850,32850,32800,11248
20240801,133300,117366854750,32850,32800,32850,32800,26781
20240801,133200,116487175050,32850,32800,32850,32750,40336
20240801,133100,115163450450,32800,32700,32800,32650,48917
20240801,133000,113562847200,32650,32650,32650,32600,14431
20240801,132900,113091687000,32600,32600,32650,32550,17190
20240801,132800,112531052100,32600,32600,32600,32550,7895
20240801,132700,112273726550,32600,32600,32600,32550,4953
20240801,132600,112112356850,32550,32600,32600,32550,5103
20240801,132500,111946073950,32600,32600,32600,32550,4665
20240801,132400,111794054250,32550,32600,32600,32550,6777
20240801,132300,111573150700,32550,32600,32600,32550,7332
20240801,132200,111334257300,32600,32600,32600,32550,3404
20240801,132100,111223368650,32600,32600,32600,32550,5310
20240801,132000,111050350950,32600,32550,32600,32550,4501
20240801,131900,110903668500,32550,32600,32600,32550,5692
20240801,131800,110718138800,32550,32550,32600,32500,16200
20240801,131700,110190652950,32550,32550,32550,32500,4235
20240801,131600,110052882200,32550,32550,32550,32500,4801
20240801,131500,109896717350,32500,32550,32550,32500,8464
20240801,131400,109621498500,32500,32500,32550,32500,7966
20240801,131300,109362299950,32550,32600,32600,32500,4871
20240801,131200,109203823350,32600,32600,32600,32500,19586
20240801,131100,108566076100,32600,32550,32600,32550,23245
20240801,131000,107808330650,32600,32500,32600,32450,112611
20240801,130900,104145562550,32450,32450,32500,32450,20030
20240801,130800,103494656100,32500,32500,32500,32450,24197
20240801,130700,102708324750,32450,32400,32500,32400,34411
20240801,130600,101591393900,32450,32450,32450,32400,18448
20240801,130500,100993016350,32450,32400,32450,32350,41578
20240801,130400,99645646850,32400,32300,32400,32250,81024
20240801,130300,97024538800,32300,32250,32300,32250,3689
20240801,130200,96905416250,32300,32300,32300,32250,12524
20240801,130100,96501215700,32300,32300,32300,32250,4425
20240801,130000,96358367800,32300,32300,32300,32250,2784
20240801,125900,96268491900,32300,32250,32300,32250,3487
20240801,125800,96155898050,32250,32150,32250,32150,19057
20240801,125700,95541944900,32150,32150,32200,32050,9158
20240801,125600,95247800500,32200,32150,32200,32100,17389
20240801,125500,94688815550,32150,32150,32150,32050,9310
20240801,125400,94389858650,32150,32100,32150,32100,1671
20240801,125300,94336156150,32100,32150,32150,32100,2167
20240801,125200,94266553150,32150,32150,32150,32100,4759
20240801,125100,94113578700,32150,32150,32150,32100,4878
20240801,125000,93956914850,32150,32150,32150,32100,2845
20240801,124900,93865538750,32150,32150,32150,32100,3689
20240801,124800,93746972300,32150,32150,32150,32100,1486
20240801,124700,93699226400,32150,32150,32150,32100,3281
20240801,124600,93593811000,32150,32150,32150,32100,1197
20240801,124500,93555345150,32150,32200,32200,32150,4445
20240801,124400,93412368050,32150,32200,32200,32150,1529
20240801,124300,93363167900,32200,32200,32200,32150,3195
20240801,124200,93260297500,32200,32150,32200,32150,7071
20240801,124100,93032676550,32150,32200,32200,32150,4164
20240801,124000,92898710700,32200,32200,32200,32150,1796
20240801,123900,92840904050,32200,32200,32200,32150,2823
20240801,123800,92750055350,32200,32200,32200,32150,11426
20240801,123700,92382589950,32200,32250,32250,32150,13665
20240801,123600,91942513700,32250,32250,32250,32200,4385
20240801,123500,91801183750,32250,32250,32250,32200,5505
20240801,123400,91623853200,32250,32250,32250,32200,4366
20240801,123300,91483220600,32200,32250,32250,32200,1868
20240801,123200,91423009550,32200,32250,32250,32200,2010
20240801,123100,91358219750,32250,32250,32250,32200,4039
20240801,123000,91228078400,32250,32250,32250,32200,2113
20240801,122900,91159994850,32250,32250,32250,32200,2276
20240801,122800,91086607550,32250,32200,32250,32200,2752
20240801,122700,90997905350,32250,32250,32250,32200,3247
20240801,122600,90893262700,32250,32250,32250,32200,1845
20240801,122500,90833790500,32250,32300,32300,32250,3748
20240801,122400,90712823850,32300,32200,32300,32200,15357
20240801,122300,90217543000,32250,32250,32250,32200,2326
20240801,122200,90142592050,32200,32250,32250,32200,3162
20240801,122100,90040721850,32250,32200,32250,32150,3274
20240801,122000,89935290550,32250,32250,32250,32150,3339
20240801,121900,89827732950,32250,32200,32250,32200,1608
20240801,121800,89775896350,32250,32250,32250,32200,3361
20240801,121700,89667625700,32250,32250,32250,32200,1829
20240801,121600,89608674200,32250,32250,32250,32200,2504
20240801,121500,89527993750,32250,32200,32250,32150,10717
20240801,121400,89182919000,32200,32200,32200,32150,2581
20240801,121300,89099888400,32200,32150,32200,32100,11622
20240801,121200,88726558600,32150,32200,32200,32100,6556
20240801,121100,88515764100,32200,32250,32250,32100,10331
20240801,121000,88183382800,32250,32250,32250,32200,6603
20240801,120900,87970726100,32200,32250,32300,32200,6562
20240801,120800,87759184450,32300,32250,32300,32200,5148
20240801,120700,87593157850,32250,32250,32300,32250,2880
20240801,120600,87500232350,32300,32250,32300,32200,9310
20240801,120500,87200073700,32250,32350,32350,32250,3166
20240801,120400,87097825450,32350,32350,32350,32300,6254
20240801,120300,86895714150,32350,32350,32350,32300,3717
20240801,120200,86775546350,32350,32300,32350,32300,4981
20240801,120100,86614448850,32350,32350,32350,32300,6072
20240801,120000,86418219950,32300,32350,32350,32300,2399
20240801,115900,86340652350,32350,32350,32350,32300,2583
20240801,115800,86257138850,32350,32350,32350,32300,6910
20240801,115700,86033648000,32350,32350,32350,32300,47845
20240801,115600,84485880050,32300,32350,32350,32300,8386
20240801,115500,84214662600,32300,32300,32350,32300,2256
20240801,115400,84141734100,32300,32350,32350,32300,3443
20240801,115300,84030445750,32300,32350,32350,32300,6505
20240801,115200,83820124250,32350,32300,32350,32250,31438
20240801,115100,82804237450,32300,32300,32300,32250,3655
20240801,115000,82686226350,32250,32300,32300,32250,4606
20240801,114900,82537623950,32250,32250,32300,32250,6598
20240801,114800,82324770650,32300,32300,32300,32250,3504
20240801,114700,82211647150,32300,32300,32300,32250,6234
20240801,114600,82010470350,32300,32350,32350,32250,11412
20240801,114500,81641923450,32300,32300,32350,32300,3825
20240801,114400,81518273450,32350,32350,32350,32300,4827
20240801,114300,81362234750,32350,32350,32350,32300,8792
20240801,114200,81077873200,32300,32300,32350,32250,8203
20240801,114100,80812882250,32300,32300,32300,32250,12679
20240801,114000,80403417950,32300,32250,32300,32200,8121
20240801,113900,80141472650,32250,32300,32300,32250,10047
20240801,113800,79817368350,32250,32350,32350,32250,8072
20240801,113700,79556688700,32350,32350,32350,32300,4967
20240801,113600,79396050500,32350,32400,32400,32300,14025
20240801,113500,78942264150,32350,32350,32400,32300,32773
20240801,113400,77881988950,32350,32300,32350,32300,22972
20240801,113300,77138954000,32350,32350,32350,32300,5367
20240801,113200,76965434250,32300,32300,32350,32250,9208
20240801,113100,76667954750,32350,32200,32350,32200,53478
20240801,113000,74941652900,32200,32250,32250,32200,4252
20240801,112900,74804550100,32250,32200,32250,32150,19518
20240801,112800,74175928500,32200,32150,32200,32150,3949
20240801,112700,74048883900,32200,32200,32200,32150,2460
20240801,112600,73969703850,32200,32100,32200,32100,6763
20240801,112500,73752233350,32150,32100,32150,32100,3250
20240801,112400,73647854400,32050,32250,32250,32050,11511
20240801,112300,73277657200,32250,32200,32250,32200,7508
20240801,112200,73035809650,32200,32200,32250,32150,8006
20240801,112100,72777816050,32200,32200,32200,32150,8037
20240801,112000,72519168850,32200,32200,32250,32150,20671
20240801,111900,71852852450,32250,32150,32250,32100,25159
20240801,111800,71042793350,32150,32050,32150,32050,45242
20240801,111700,69589638400,32100,32000,32100,31950,40850
20240801,111600,68281645400,32000,32000,32000,31950,5330
20240801,111500,68111153000,32000,32000,32000,31950,5149
20240801,111400,67946438850,32000,31900,32000,31900,12498
20240801,111300,67546999800,31950,31950,31950,31900,3536
20240801,111200,67434132250,31900,31950,31950,31850,7462
20240801,111100,67195966150,31950,31950,32000,31900,8791
20240801,111000,66915068250,31950,31950,32000,31900,8374
20240801,110900,66647481250,32000,31950,32000,31950,4397
20240801,110800,66506853000,32000,32000,32000,31950,2918
20240801,110700,66413537150,32000,31950,32000,31900,5477
20240801,110600,66238562800,31950,31900,31950,31850,8221
20240801,110500,65976113950,31900,31850,31900,31800,15187
20240801,110400,65492064350,31800,31800,31850,31800,1755
20240801,110300,65436206750,31800,31750,31850,31750,6561
20240801,110200,65227648250,31800,31800,31800,31750,2856
20240801,110100,65136876900,31800,31800,31850,31800,2537
20240801,110000,65056152950,31800,31850,31850,31800,2938
20240801,105900,64962653450,31800,31850,31850,31750,18190
20240801,105800,64384777000,31850,31850,31850,31800,2237
20240801,105700,64313610550,31800,31800,31850,31800,3826
20240801,105600,64191889100,31800,31850,31850,31800,3483
20240801,105500,64081094600,31800,31850,31850,31800,4735
20240801,105400,63930450200,31800,31900,31900,31800,3361
20240801,105300,63823491900,31850,31900,31900,31850,2450
20240801,105200,63745381450,31900,31850,31900,31800,6572
20240801,105100,63536083150,31900,31900,31950,31850,4043
20240801,105000,63407042850,31950,32050,32100,31900,10648
20240801,104900,63066537950,32100,31950,32100,31900,25810
20240801,104800,62240650700,31900,31850,31950,31850,8292
20240801,104700,61976102450,31850,31800,31900,31800,7443
20240801,104600,61739068050,31800,31850,31850,31800,3908
20240801,104500,61614674250,31850,31800,31850,31750,4236
20240801,104400,61479897650,31800,31750,31800,31750,12984
20240801,104300,61067064250,31800,31800,31800,31750,3532
20240801,104200,60954858700,31800,31900,31900,31750,8087
20240801,104100,60697488800,31850,31900,31900,31850,4335
20240801,104000,60559383250,31900,31800,31900,31800,6550
20240801,103900,60350749150,31800,31900,31950,31750,16491
20240801,103800,59825807400,31900,32050,32050,31850,30418
20240801,103700,58853809800,32000,32050,32100,32000,18849
20240801,103600,58250382600,32050,32050,32100,32000,7321
20240801,103500,58015689500,32000,32150,32200,32000,40965
20240801,103400,56703086300,32150,32300,32300,32050,25790
20240801,103300,55872553400,32250,32100,32350,32100,90791
20240801,103200,52947560850,32100,31950,32100,31950,36181
20240801,103100,51788892300,31950,31900,32000,31850,119041
20240801,103000,47982852700,31850,31900,31950,31850,10827
20240801,102900,47637482100,31950,31900,31950,31850,20945
20240801,102800,46969027650,31900,31800,31900,31750,49092
20240801,102700,45406239000,31800,31750,31800,31700,71594
20240801,102600,43130899100,31700,31650,31750,31600,30381
20240801,102500,42168554400,31650,31650,31650,31600,7325
20240801,102400,41936917250,31650,31700,31700,31600,9545
20240801,102300,41634697400,31650,31700,31700,31650,9369
20240801,102200,41337739250,31650,31700,31750,31650,18792
20240801,102100,40742064600,31700,31700,31700,31650,31183
20240801,102000,39753644050,31650,31550,31700,31550,92457
20240801,101900,36829248650,31550,31500,31600,31500,28461
20240801,101800,35930739750,31550,31550,31600,31550,10265
20240801,101700,35606625300,31550,31600,31600,31550,8477
20240801,101600,35339170350,31550,31450,31600,31450,56221
20240801,101500,33567253100,31450,31450,31500,31450,1192
20240801,101400,33529749100,31450,31450,31500,31400,8643
20240801,101300,33257864100,31500,31350,31500,31300,17553
20240801,101200,32706458950,31300,31300,31350,31250,7362
20240801,101100,32476017200,31250,31250,31300,31250,2658
20240801,101000,32392938650,31300,31300,31300,31200,2959
20240801,100900,32300449700,31250,31200,31300,31150,10779
20240801,100800,31964094900,31200,31350,31350,31200,10709
20240801,100700,31629288550,31350,31400,31400,31300,5786
20240801,100600,31447881850,31400,31450,31450,31350,17971
20240801,100500,30883481100,31450,31450,31500,31400,5276
20240801,100400,30717561700,31500,31450,31500,31450,4644
20240801,100300,30571446900,31450,31450,31500,31400,8552
20240801,100200,30302505950,31400,31500,31500,31400,6573
20240801,100100,30095994600,31450,31500,31500,31400,6610
20240801,100000,29888044300,31500,31550,31550,31450,12625
20240801,095900,29490339900,31500,31550,31600,31500,11569
20240801,095800,29125326500,31550,31550,31600,31500,22771
20240801,095700,28406988500,31500,31500,31550,31450,21985
20240801,095600,27714093050,31500,31500,31550,31450,25827
20240801,095500,26900748600,31500,31400,31500,31350,28359
20240801,095400,26009750250,31350,31400,31450,31300,15524
20240801,095300,25522446600,31450,31400,31450,31400,4194
20240801,095200,25390649300,31450,31350,31450,31300,12310
20240801,095100,25004258900,31350,31300,31400,31250,23943
20240801,095000,24254309900,31250,31300,31350,31250,24643
20240801,094900,23482863100,31300,31500,31550,31300,15279
20240801,094800,23003090500,31450,31400,31550,31400,15349
20240801,094700,22520234000,31450,31500,31550,31400,20552
20240801,094600,21873165300,31500,31600,31600,31450,40084
20240801,094500,20610029050,31550,31400,31650,31400,74029
20240801,094400,18277637950,31450,31250,31450,31250,46292
20240801,094300,16827094100,31200,31200,31250,31150,36328
20240801,094200,15692993850,31200,31050,31200,30950,49833
20240801,094100,14143160850,31050,31050,31100,31000,9398
20240801,094000,13851392350,31000,31100,31100,30950,10540
20240801,093900,13524275000,31050,31050,31150,31000,52231
20240801,093800,11900739400,31000,30950,31050,30900,36865
20240801,093700,10758175350,30950,30850,31000,30850,23245
20240801,093600,10039190850,30900,30850,30900,30800,6256
20240801,093500,9846170750,30900,30900,30900,30850,2898
20240801,093400,9756718500,30900,30950,31000,30900,5331
20240801,093300,9591884700,30950,31000,31000,30900,9149
20240801,093200,9308696350,31000,31000,31000,30900,20801
20240801,093100,8664295800,30950,30800,31050,30750,65057
20240801,093000,6650858500,30800,30750,30800,30700,10472
20240801,092900,6328569200,30750,30650,30750,30650,10410
20240801,092800,6008871800,30650,30650,30700,30600,4348
20240801,092700,5875581550,30600,30650,30650,30600,4805
20240801,092600,5728360450,30650,30650,30650,30550,3842
20240801,092500,5610795900,30650,30600,30650,30550,2199
20240801,092400,5543451150,30600,30600,30600,30550,861
20240801,092300,5517122750,30600,30500,30600,30500,3082
20240801,092200,5422969000,30500,30450,30500,30450,1161
20240801,092100,5387570000,30500,30450,30500,30400,1502
20240801,092000,5341783000,30500,30500,30500,30450,4852
20240801,091900,5193917850,30500,30500,30550,30450,1960
20240801,091800,5134147900,30500,30500,30550,30450,2233
20240801,091700,5066057300,30500,30400,30500,30400,3703
20240801,091600,4953300950,30450,30400,30450,30400,3822
20240801,091500,4837102200,30450,30450,30450,30400,1716
20240801,091400,4784885450,30450,30500,30500,30450,3905
20240801,091300,4665953500,30500,30500,30500,30450,2126
20240801,091200,4601132150,30450,30450,30450,30350,4816
20240801,091100,4454718150,30400,30500,30500,30350,5618
20240801,091000,4283660800,30500,30600,30700,30500,11101
20240801,090900,3944217500,30600,30650,30650,30550,7791
20240801,090800,3705709650,30650,30550,30650,30550,5190
20240801,090700,3546933100,30600,30350,30600,30350,4656
20240801,090600,3404936950,30400,30300,30400,30300,4138
20240801,090500,3279462700,30300,30250,30350,30250,15105
20240801,090400,2821743150,30250,30450,30450,30250,22455
20240801,090300,2139941550,30450,30550,30600,30450,12140
20240801,090200,1769371350,30550,30450,30550,30400,7891
20240801,090100,1528708050,30400,30300,30500,30250,19788
20240801,090000,928540250,30250,30600,30600,30200,30333