stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193300,31334124950,21800,21800,21800,21800,42516
20230801,193200,31334124950,21800,21800,21800,21800,0
20230801,193100,31334124950,21800,21800,21800,21800,0
20230801,193000,31334124950,21800,21800,21800,21800,0
20230801,192900,31334124950,21800,21800,21800,21800,0
20230801,192800,31334124950,21800,21800,21800,21800,0
20230801,192700,31334124950,21800,21800,21800,21800,0
20230801,192600,31334124950,21800,21800,21800,21800,0
20230801,192500,31334124950,21800,21800,21800,21800,0
20230801,192400,31334124950,21800,21800,21800,21800,0
20230801,192300,31334124950,21800,21800,21800,21800,0
20230801,192200,31334124950,21800,21800,21800,21800,0
20230801,192100,31334124950,21800,21800,21800,21800,0
20230801,192000,31334124950,21800,21800,21800,21800,0
20230801,191900,31334124950,21800,21800,21800,21800,0
20230801,191800,31334124950,21800,21800,21800,21800,0
20230801,191700,31334124950,21800,21800,21800,21800,0
20230801,191600,31334124950,21800,21800,21800,21800,0
20230801,191500,31334124950,21800,21800,21800,21800,0
20230801,191400,31334124950,21800,21800,21800,21800,0
20230801,191300,31334124950,21800,21800,21800,21800,0
20230801,191200,31334124950,21800,21800,21800,21800,0
20230801,191100,31334124950,21800,21800,21800,21800,0
20230801,191000,31334124950,21800,21800,21800,21800,0
20230801,190900,31334124950,21800,21800,21800,21800,0
20230801,190800,31334124950,21800,21800,21800,21800,0
20230801,190700,31334124950,21800,21800,21800,21800,0
20230801,190600,31334124950,21800,21800,21800,21800,0
20230801,190500,31334124950,21800,21800,21800,21800,0
20230801,190400,31334124950,21800,21800,21800,21800,0
20230801,190300,31334124950,21800,21800,21800,21800,42516
20230801,190200,31334124950,21800,21800,21800,21800,0
20230801,190100,31334124950,21800,21800,21800,21800,0
20230801,190000,31334124950,21800,21800,21800,21800,0
20230801,185900,31334124950,21800,21800,21800,21800,0
20230801,185800,31334124950,21800,21800,21800,21800,0
20230801,185700,31334124950,21800,21800,21800,21800,0
20230801,185600,31334124950,21800,21800,21800,21800,0
20230801,185500,31334124950,21800,21800,21800,21800,0
20230801,185400,31334124950,21800,21800,21800,21800,0
20230801,185300,31334124950,21800,21800,21800,21800,0
20230801,185200,31334124950,21800,21800,21800,21800,0
20230801,185100,31334124950,21800,21800,21800,21800,0
20230801,185000,31334124950,21800,21800,21800,21800,0
20230801,184900,31334124950,21800,21800,21800,21800,0
20230801,184800,31334124950,21800,21800,21800,21800,0
20230801,184700,31334124950,21800,21800,21800,21800,0
20230801,184600,31334124950,21800,21800,21800,21800,0
20230801,184500,31334124950,21800,21800,21800,21800,0
20230801,184400,31334124950,21800,21800,21800,21800,0
20230801,184300,31334124950,21800,21800,21800,21800,0
20230801,184200,31334124950,21800,21800,21800,21800,0
20230801,184100,31334124950,21800,21800,21800,21800,0
20230801,184000,31334124950,21800,21800,21800,21800,0
20230801,183900,31334124950,21800,21800,21800,21800,0
20230801,183800,31334124950,21800,21800,21800,21800,0
20230801,183700,31334124950,21800,21800,21800,21800,0
20230801,183600,31334124950,21800,21800,21800,21800,0
20230801,183500,31334124950,21800,21800,21800,21800,0
20230801,183400,31334124950,21800,21800,21800,21800,0
20230801,183300,31334124950,21800,21800,21800,21800,42516
20230801,183200,31334124950,21800,21800,21800,21800,0
20230801,183100,31334124950,21800,21800,21800,21800,0
20230801,183000,31334124950,21800,21800,21800,21800,0
20230801,182900,31334124950,21800,21800,21800,21800,0
20230801,182800,31334124950,21800,21800,21800,21800,0
20230801,182700,31334124950,21800,21800,21800,21800,0
20230801,182600,31334124950,21800,21800,21800,21800,0
20230801,182500,31334124950,21800,21800,21800,21800,0
20230801,182400,31334124950,21800,21800,21800,21800,0
20230801,182300,31334124950,21800,21800,21800,21800,0
20230801,182200,31334124950,21800,21800,21800,21800,0
20230801,182100,31334124950,21800,21800,21800,21800,0
20230801,182000,31334124950,21800,21800,21800,21800,0
20230801,181900,31334124950,21800,21800,21800,21800,0
20230801,181800,31334124950,21800,21800,21800,21800,0
20230801,181700,31334124950,21800,21800,21800,21800,0
20230801,181600,31334124950,21800,21800,21800,21800,0
20230801,181500,31334124950,21800,21800,21800,21800,0
20230801,181400,31334124950,21800,21800,21800,21800,0
20230801,181300,31334124950,21800,21800,21800,21800,0
20230801,181200,31334124950,21800,21800,21800,21800,0
20230801,181100,31334124950,21800,21800,21800,21800,0
20230801,181000,31334124950,21800,21800,21800,21800,0
20230801,180900,31334124950,21800,21800,21800,21800,0
20230801,180800,31334124950,21800,21800,21800,21800,0
20230801,180700,31334124950,21800,21800,21800,21800,0
20230801,180600,31334124950,21800,21800,21800,21800,0
20230801,180500,31334124950,21800,21800,21800,21800,0
20230801,180400,31334124950,21800,21800,21800,21800,0
20230801,180300,31334124950,21800,21800,21800,21800,42516
20230801,180200,31334124950,21800,21800,21800,21800,0
20230801,180100,31334124950,21800,21800,21800,21800,0
20230801,180000,31334124950,21800,21800,21800,21800,0
20230801,175900,31334124950,21800,21800,21800,21800,0
20230801,175800,31334124950,21800,21800,21800,21800,0
20230801,175700,31334124950,21800,21800,21800,21800,0
20230801,175600,31334124950,21800,21800,21800,21800,0
20230801,175500,31334124950,21800,21800,21800,21800,0
20230801,175400,31334124950,21800,21800,21800,21800,0
20230801,175300,31334124950,21800,21800,21800,21800,0
20230801,175200,31334124950,21800,21800,21800,21800,0
20230801,175100,31334124950,21800,21800,21800,21800,0
20230801,175000,31334124950,21800,21800,21800,21800,0
20230801,174900,31334124950,21800,21800,21800,21800,0
20230801,174800,31334124950,21800,21800,21800,21800,0
20230801,174700,31334124950,21800,21800,21800,21800,0
20230801,174600,31334124950,21800,21800,21800,21800,0
20230801,174500,31334124950,21800,21800,21800,21800,0
20230801,174400,31334124950,21800,21800,21800,21800,0
20230801,174300,31334124950,21800,21800,21800,21800,0
20230801,174200,31334124950,21800,21800,21800,21800,0
20230801,174100,31334124950,21800,21800,21800,21800,0
20230801,174000,31334124950,21800,21800,21800,21800,0
20230801,173900,31334124950,21800,21800,21800,21800,0
20230801,173800,31334124950,21800,21800,21800,21800,0
20230801,173700,31334124950,21800,21800,21800,21800,0
20230801,173600,31334124950,21800,21800,21800,21800,0
20230801,173500,31334124950,21800,21800,21800,21800,0
20230801,173400,31334124950,21800,21800,21800,21800,0
20230801,173300,31334124950,21800,21800,21800,21800,42516
20230801,173200,31334124950,21800,21800,21800,21800,0
20230801,173100,31334124950,21800,21800,21800,21800,0
20230801,173000,31334124950,21800,21800,21800,21800,0
20230801,172900,31334124950,21800,21800,21800,21800,0
20230801,172800,31334124950,21800,21800,21800,21800,0
20230801,172700,31334124950,21800,21800,21800,21800,0
20230801,172600,31334124950,21800,21800,21800,21800,0
20230801,172500,31334124950,21800,21800,21800,21800,0
20230801,172400,31334124950,21800,21800,21800,21800,0
20230801,172300,31334124950,21800,21800,21800,21800,0
20230801,172200,31334124950,21800,21800,21800,21800,0
20230801,172100,31334124950,21800,21800,21800,21800,0
20230801,172000,31334124950,21800,21800,21800,21800,0
20230801,171900,31334124950,21800,21800,21800,21800,0
20230801,171800,31334124950,21800,21800,21800,21800,0
20230801,171700,31334124950,21800,21800,21800,21800,0
20230801,171600,31334124950,21800,21800,21800,21800,0
20230801,171500,31334124950,21800,21800,21800,21800,0
20230801,171400,31334124950,21800,21800,21800,21800,0
20230801,171300,31334124950,21800,21800,21800,21800,0
20230801,171200,31334124950,21800,21800,21800,21800,0
20230801,171100,31334124950,21800,21800,21800,21800,0
20230801,171000,31334124950,21800,21800,21800,21800,0
20230801,170900,31334124950,21800,21800,21800,21800,0
20230801,170800,31334124950,21800,21800,21800,21800,0
20230801,170700,31334124950,21800,21800,21800,21800,0
20230801,170600,31334124950,21800,21800,21800,21800,0
20230801,170500,31334124950,21800,21800,21800,21800,0
20230801,170400,31334124950,21800,21800,21800,21800,0
20230801,170300,31334124950,21800,21800,21800,21800,42516
20230801,170200,31334124950,21800,21800,21800,21800,0
20230801,170100,31334124950,21800,21800,21800,21800,0
20230801,170000,31334124950,21800,21800,21800,21800,0
20230801,165900,31334124950,21800,21800,21800,21800,0
20230801,165800,31334124950,21800,21800,21800,21800,0
20230801,165700,31334124950,21800,21800,21800,21800,0
20230801,165600,31334124950,21800,21800,21800,21800,0
20230801,165500,31334124950,21800,21800,21800,21800,0
20230801,165400,31334124950,21800,21800,21800,21800,0
20230801,165300,31334124950,21800,21800,21800,21800,0
20230801,165200,31334124950,21800,21800,21800,21800,0
20230801,165100,31334124950,21800,21800,21800,21800,0
20230801,165000,31334124950,21800,21800,21800,21800,0
20230801,164900,31334124950,21800,21800,21800,21800,0
20230801,164800,31334124950,21800,21800,21800,21800,0
20230801,164700,31334124950,21800,21800,21800,21800,0
20230801,164600,31334124950,21800,21800,21800,21800,0
20230801,164500,31334124950,21800,21800,21800,21800,0
20230801,164400,31334124950,21800,21800,21800,21800,0
20230801,164300,31334124950,21800,21800,21800,21800,0
20230801,164200,31334124950,21800,21800,21800,21800,0
20230801,164100,31334124950,21800,21800,21800,21800,0
20230801,164000,31334124950,21800,21800,21800,21800,0
20230801,163900,31334124950,21800,21800,21800,21800,0
20230801,163800,31334124950,21800,21800,21800,21800,0
20230801,163700,31334124950,21800,21800,21800,21800,0
20230801,163600,31334124950,21800,21800,21800,21800,0
20230801,163500,31334124950,21800,21800,21800,21800,0
20230801,163400,31334124950,21800,21800,21800,21800,0
20230801,163300,31334124950,21800,21800,21800,21800,42516
20230801,163200,31334124950,21800,21800,21800,21800,0
20230801,163100,31334124950,21800,21800,21800,21800,0
20230801,163000,31334124950,21800,21800,21800,21800,0
20230801,162900,31334124950,21800,21800,21800,21800,0
20230801,162800,31334124950,21800,21800,21800,21800,0
20230801,162700,31334124950,21800,21800,21800,21800,0
20230801,162600,31334124950,21800,21800,21800,21800,0
20230801,162500,31334124950,21800,21800,21800,21800,0
20230801,162400,31334124950,21800,21800,21800,21800,0
20230801,162300,31334124950,21800,21800,21800,21800,0
20230801,162200,31334124950,21800,21800,21800,21800,0
20230801,162100,31334124950,21800,21800,21800,21800,0
20230801,162000,31334124950,21800,21800,21800,21800,0
20230801,161900,31334124950,21800,21800,21800,21800,0
20230801,161800,31334124950,21800,21800,21800,21800,0
20230801,161700,31334124950,21800,21800,21800,21800,0
20230801,161600,31334124950,21800,21800,21800,21800,0
20230801,161500,31334124950,21800,21800,21800,21800,0
20230801,161400,31334124950,21800,21800,21800,21800,0
20230801,161300,31334124950,21800,21800,21800,21800,0
20230801,161200,31334124950,21800,21800,21800,21800,0
20230801,161100,31334124950,21800,21800,21800,21800,0
20230801,161000,31334124950,21800,21800,21800,21800,0
20230801,160900,31334124950,21800,21800,21800,21800,0
20230801,160800,31334124950,21800,21800,21800,21800,0
20230801,160700,31334124950,21800,21800,21800,21800,0
20230801,160600,31334124950,21800,21800,21800,21800,0
20230801,160500,31334124950,21800,21800,21800,21800,0
20230801,160400,31334124950,21800,21800,21800,21800,0
20230801,160300,31334124950,21800,21800,21800,21800,42516
20230801,160200,31334124950,21800,21800,21800,21800,0
20230801,160100,31334124950,21800,21800,21800,21800,0
20230801,160000,31334124950,21800,21800,21800,21800,0
20230801,155900,31334124950,21800,21800,21800,21800,0
20230801,155800,31334124950,21800,21800,21800,21800,0
20230801,155700,31334124950,21800,21800,21800,21800,0
20230801,155600,31334124950,21800,21800,21800,21800,0
20230801,155500,31334124950,21800,21800,21800,21800,0
20230801,155400,31334124950,21800,21800,21800,21800,0
20230801,155300,31334124950,21800,21800,21800,21800,0
20230801,155200,31334124950,21800,21800,21800,21800,0
20230801,155100,31334124950,21800,21800,21800,21800,0
20230801,155000,31334124950,21800,21800,21800,21800,0
20230801,154900,31334124950,21800,21800,21800,21800,0
20230801,154800,31334124950,21800,21800,21800,21800,0
20230801,154700,31334124950,21800,21800,21800,21800,0
20230801,154600,31334124950,21800,21800,21800,21800,0
20230801,154500,31334124950,21800,21800,21800,21800,0
20230801,154400,31334124950,21800,21800,21800,21800,0
20230801,154300,31334124950,21800,21800,21800,21800,0
20230801,154200,31334124950,21800,21800,21800,21800,0
20230801,154100,31334124950,21800,21800,21800,21800,0
20230801,154000,31334124950,21800,21800,21800,21800,0
20230801,153900,31334124950,21800,21800,21800,21800,0
20230801,153800,31334124950,21800,21800,21800,21800,0
20230801,153700,31334124950,21800,21800,21800,21800,0
20230801,153600,31334124950,21800,21800,21800,21800,0
20230801,153500,31334124950,21800,21800,21800,21800,0
20230801,153400,31334124950,21800,21800,21800,21800,0
20230801,153300,31334124950,21800,21800,21800,21800,42516
20230801,153200,31334124950,21800,21800,21800,21800,0
20230801,153100,31334124950,21800,21800,21800,21800,0
20230801,153000,31334124950,21800,21800,21800,21800,42516
20230801,152900,30407276150,21750,21750,21750,21750,0
20230801,152800,30407276150,21750,21750,21750,21750,0
20230801,152700,30407276150,21750,21750,21750,21750,0
20230801,152600,30407276150,21750,21750,21750,21750,0
20230801,152500,30407276150,21750,21750,21750,21750,0
20230801,152400,30407276150,21750,21750,21750,21750,0
20230801,152300,30407276150,21750,21750,21750,21750,0
20230801,152200,30407276150,21750,21750,21750,21750,0
20230801,152100,30407276150,21750,21750,21750,21750,0
20230801,152000,30407276150,21750,21750,21750,21750,0
20230801,151900,30407276150,21750,21750,21800,21750,8434
20230801,151800,30223439300,21800,21800,21800,21750,3192
20230801,151700,30153873650,21850,21800,21850,21750,8527
20230801,151600,29967999650,21800,21750,21850,21750,3726
20230801,151500,29886694200,21800,21850,21900,21750,14586
20230801,151400,29568458950,21850,21700,21900,21700,55299
20230801,151300,28362949600,21700,21600,21750,21600,43329
20230801,151200,27423547750,21600,21650,21650,21600,3795
20230801,151100,27341522750,21600,21600,21650,21550,4154
20230801,151000,27251786650,21600,21550,21600,21550,4131
20230801,150900,27162571100,21600,21550,21600,21550,15524
20230801,150800,26827395200,21600,21600,21600,21550,5907
20230801,150700,26700074050,21600,21600,21600,21550,1686
20230801,150600,26663696150,21600,21600,21600,21550,3584
20230801,150500,26586447550,21600,21500,21600,21500,11749
20230801,150400,26333236950,21550,21500,21550,21500,807
20230801,150300,26315868700,21500,21500,21550,21500,1105
20230801,150200,26292107350,21500,21500,21550,21500,2485
20230801,150100,26238647300,21500,21500,21550,21500,5842
20230801,150000,26113033650,21500,21550,21550,21500,1758
20230801,145900,26075161750,21550,21550,21550,21500,3560
20230801,145800,25998463300,21550,21550,21550,21500,1474
20230801,145700,25966711250,21550,21500,21550,21500,2908
20230801,145600,25904056600,21500,21500,21550,21500,2815
20230801,145500,25843531150,21500,21450,21500,21450,3234
20230801,145400,25774029250,21500,21450,21500,21450,766
20230801,145300,25757579400,21500,21450,21500,21450,1921
20230801,145200,25716361000,21450,21500,21500,21450,485
20230801,145100,25705950900,21450,21450,21500,21400,2494
20230801,145000,25652460850,21450,21500,21500,21450,2064
20230801,144900,25608180900,21500,21500,21500,21450,855
20230801,144800,25589830500,21450,21450,21500,21400,1670
20230801,144700,25554003900,21450,21450,21500,21450,1072
20230801,144600,25531003600,21450,21500,21500,21450,797
20230801,144500,25513900400,21450,21500,21500,21450,685
20230801,144400,25499201400,21450,21400,21450,21400,2115
20230801,144300,25453852400,21450,21450,21450,21400,1567
20230801,144200,25420262550,21400,21450,21500,21400,3376
20230801,144100,25347858100,21450,21500,21500,21450,704
20230801,144000,25332750450,21450,21550,21550,21450,3451
20230801,143900,25258575900,21500,21500,21550,21500,1646
20230801,143800,25223167050,21500,21500,21550,21500,700
20230801,143700,25208094100,21550,21550,21600,21500,962
20230801,143600,25187356150,21600,21500,21600,21500,1014
20230801,143500,25165519800,21550,21550,21600,21500,1470
20230801,143400,25133844900,21550,21600,21600,21550,3685
20230801,143300,25054426950,21550,21550,21600,21550,3562
20230801,143200,24977658000,21500,21550,21550,21500,575
20230801,143100,24965287950,21550,21550,21550,21500,3600
20230801,143000,24887818600,21550,21600,21600,21550,3374
20230801,142900,24815102300,21550,21550,21550,21500,3058
20230801,142800,24749221300,21550,21500,21550,21500,805
20230801,142700,24731895250,21550,21550,21550,21500,2075
20230801,142600,24687257850,21500,21500,21550,21500,1781
20230801,142500,24648908950,21550,21500,21550,21500,3574
20230801,142400,24572025150,21500,21500,21550,21450,4626
20230801,142300,24472566700,21450,21450,21500,21450,514
20230801,142200,24461529850,21450,21450,21500,21450,520
20230801,142100,24450372800,21450,21450,21500,21450,2162
20230801,142000,24403973250,21500,21450,21500,21400,1398
20230801,141900,24373997500,21450,21400,21450,21400,936
20230801,141800,24353957100,21450,21450,21450,21400,797
20230801,141700,24336874000,21400,21400,21450,21400,828
20230801,141600,24319135200,21450,21450,21450,21400,1335
20230801,141500,24290560050,21450,21450,21500,21450,3773
20230801,141400,24209625000,21500,21450,21500,21450,757
20230801,141300,24193367400,21500,21550,21550,21450,2903
20230801,141200,24130953200,21550,21450,21550,21450,2716
20230801,141100,24072548150,21500,21450,21500,21450,2056
20230801,141000,24028355700,21500,21500,21500,21450,660
20230801,140900,24014166450,21450,21450,21500,21450,543
20230801,140800,24002510150,21500,21500,21500,21450,984
20230801,140700,23981367450,21500,21400,21500,21400,5696
20230801,140600,23859110200,21450,21400,21450,21350,4166
20230801,140500,23769951750,21400,21400,21400,21350,1062
20230801,140400,23747261250,21350,21400,21400,21350,919
20230801,140300,23727631400,21400,21400,21400,21350,1624
20230801,140200,23692917500,21400,21350,21400,21350,371
20230801,140100,23684990400,21400,21400,21400,21350,566
20230801,140000,23672881200,21350,21400,21400,21350,476
20230801,135900,23662700500,21400,21350,21400,21350,911
20230801,135800,23643243650,21400,21350,21400,21350,636
20230801,135700,23629638150,21350,21400,21400,21350,864
20230801,135600,23611152700,21350,21350,21400,21350,594
20230801,135500,23598455750,21350,21350,21400,21350,339
20230801,135400,23591210100,21400,21400,21400,21350,965
20230801,135300,23570564250,21400,21350,21400,21350,606
20230801,135200,23557602600,21350,21350,21400,21350,1138
20230801,135100,23533302950,21400,21400,21400,21350,409
20230801,135000,23524561800,21400,21350,21400,21300,1798
20230801,134900,23486177100,21350,21350,21350,21300,1185
20230801,134800,23460913900,21350,21350,21350,21300,328
20230801,134700,23453913350,21350,21300,21350,21300,1898
20230801,134600,23413479400,21300,21300,21350,21250,2386
20230801,134500,23362666650,21300,21350,21350,21250,4470
20230801,134400,23267416850,21350,21400,21400,21300,2798
20230801,134300,23207719200,21350,21450,21450,21350,17421
20230801,134200,22835464550,21450,21500,21500,21400,4968
20230801,134100,22728684250,21450,21550,21550,21450,7832
20230801,134000,22560500500,21550,21550,21600,21550,2426
20230801,133900,22508200700,21550,21550,21600,21500,3541
20230801,133800,22431913050,21500,21450,21550,21450,1522
20230801,133700,22399185350,21500,21550,21550,21500,2537
20230801,133600,22344621300,21500,21500,21550,21500,762
20230801,133500,22328223250,21550,21450,21550,21450,735
20230801,133400,22312416350,21450,21500,21500,21450,467
20230801,133300,22302386150,21500,21450,21500,21450,685
20230801,133200,22287675050,21450,21450,21500,21450,200
20230801,133100,22283379000,21450,21500,21550,21450,4053
20230801,133000,22196351950,21500,21500,21500,21450,1880
20230801,132900,22155935100,21500,21500,21550,21450,1350
20230801,132800,22126907450,21500,21400,21500,21400,4740
20230801,132700,22025144400,21450,21450,21450,21400,1947
20230801,132600,21983440450,21450,21450,21500,21450,4104
20230801,132500,21895396950,21500,21550,21550,21450,2751
20230801,132400,21836252350,21550,21650,21650,21500,9809
20230801,132300,21624721150,21700,21650,21700,21600,2627
20230801,132200,21567827750,21600,21650,21700,21600,5630
20230801,132100,21445911200,21650,21650,21700,21600,6516
20230801,132000,21304843750,21650,21700,21700,21650,1481
20230801,131900,21272752800,21700,21650,21700,21600,1796
20230801,131800,21233874250,21650,21650,21650,21600,2363
20230801,131700,21182745250,21600,21550,21650,21550,4960
20230801,131600,21075501950,21550,21600,21600,21550,7921
20230801,131500,20904766850,21600,21600,21650,21600,2642
20230801,131400,20847685450,21650,21650,21650,21600,1881
20230801,131300,20806999900,21600,21600,21650,21600,644
20230801,131200,20793078200,21600,21600,21650,21600,454
20230801,131100,20783253350,21650,21650,21700,21600,1380
20230801,131000,20753371300,21700,21650,21700,21650,4257
20230801,130900,20661159400,21700,21600,21700,21600,1614
20230801,130800,20626191050,21700,21700,21700,21600,3704
20230801,130700,20545965100,21700,21700,21750,21650,6015
20230801,130600,20415433250,21700,21700,21700,21650,2006
20230801,130500,20371987450,21650,21700,21750,21650,7216
20230801,130400,20215408800,21700,21700,21750,21650,14068
20230801,130300,19909970100,21750,21650,21750,21650,13460
20230801,130200,19617877450,21700,21650,21700,21600,14156
20230801,130100,19311320050,21600,21500,21650,21500,13577
20230801,130000,19018507100,21550,21450,21550,21450,4979
20230801,125900,18911452400,21450,21450,21500,21450,1146
20230801,125800,18886869400,21450,21450,21450,21400,2858
20230801,125700,18825690550,21450,21450,21450,21400,641
20230801,125600,18811943200,21450,21450,21450,21400,930
20230801,125500,18791996450,21450,21400,21450,21400,80
20230801,125400,18790281150,21400,21400,21450,21350,2464
20230801,125300,18737525550,21400,21350,21400,21350,400
20230801,125200,18728983700,21400,21400,21450,21400,1018
20230801,125100,18707197150,21400,21400,21450,21400,1724
20230801,125000,18670301250,21400,21450,21450,21400,3163
20230801,124900,18602606050,21400,21400,21450,21400,1317
20230801,124800,18574359700,21400,21400,21400,21400,290
20230801,124700,18568153700,21450,21450,21450,21400,1638
20230801,124600,18533018850,21450,21400,21450,21400,1222
20230801,124500,18506860800,21400,21400,21400,21400,1246
20230801,124400,18480196400,21450,21450,21450,21400,1226
20230801,124300,18453900350,21450,21450,21500,21450,6225
20230801,124200,18320334700,21450,21450,21500,21450,695
20230801,124100,18305424300,21450,21500,21500,21450,842
20230801,124000,18287358850,21500,21500,21500,21450,753
20230801,123900,18271195100,21500,21500,21500,21450,559
20230801,123800,18259198900,21450,21500,21500,21450,1022
20230801,123700,18237272200,21450,21500,21500,21450,146
20230801,123600,18234135800,21500,21550,21550,21500,4649
20230801,123500,18134156700,21550,21550,21550,21500,498
20230801,123400,18123432800,21500,21500,21550,21500,2300
20230801,123300,18073887300,21550,21600,21600,21500,1762
20230801,123200,18035913800,21600,21600,21650,21550,5972
20230801,123100,17906901900,21650,21600,21650,21550,13070
20230801,123000,17624599100,21600,21550,21600,21550,9104
20230801,122900,17428362800,21550,21500,21550,21500,1349
20230801,122800,17399359250,21500,21500,21550,21450,2603
20230801,122700,17343395500,21500,21550,21550,21500,2116
20230801,122600,17297898450,21550,21500,21550,21500,1228
20230801,122500,17271493350,21500,21450,21550,21450,15409
20230801,122400,16940487300,21450,21400,21450,21400,1967
20230801,122300,16898384500,21400,21450,21450,21400,702
20230801,122200,16883355300,21450,21450,21450,21400,179
20230801,122100,16879516350,21400,21400,21450,21400,275
20230801,122000,16873624750,21400,21400,21450,21350,4157
20230801,121900,16784663800,21400,21400,21450,21350,4198
20230801,121800,16694831000,21400,21450,21450,21400,2093
20230801,121700,16650025100,21450,21500,21500,21450,687
20230801,121600,16635288900,21450,21500,21550,21450,4487
20230801,121500,16538953650,21500,21500,21550,21450,6909
20230801,121400,16390319250,21500,21550,21550,21450,3927
20230801,121300,16305843750,21550,21500,21550,21450,15586
20230801,121200,15970480000,21500,21500,21500,21450,3387
20230801,121100,15897738650,21500,21450,21500,21450,4259
20230801,121000,15806312650,21450,21450,21450,21400,7921
20230801,120900,15636413000,21450,21400,21450,21400,19809
20230801,120800,15212445750,21400,21300,21400,21300,3882
20230801,120700,15129521450,21350,21350,21350,21300,85
20230801,120600,15127708200,21350,21350,21350,21300,342
20230801,120500,15120413750,21300,21400,21400,21300,452
20230801,120400,15110781150,21400,21350,21400,21300,2089
20230801,120300,15066206200,21350,21350,21350,21300,8339
20230801,120200,14888168800,21350,21350,21350,21300,1405
20230801,120100,14858178650,21350,21300,21350,21300,4130
20230801,120000,14770179000,21250,21150,21300,21150,10824
20230801,115900,14540395400,21200,21150,21200,21100,3723
20230801,115800,14461652650,21150,21200,21200,21150,136
20230801,115700,14458769750,21200,21200,21200,21150,112
20230801,115600,14456396150,21200,21250,21250,21150,2493
20230801,115500,14403594900,21250,21200,21250,21150,4367
20230801,115400,14311013050,21200,21200,21200,21150,3256
20230801,115300,14241987650,21200,21200,21200,21150,111
20230801,115200,14239636700,21200,21150,21200,21150,1083
20230801,115100,14216725400,21150,21150,21150,21100,2357
20230801,115000,14166875200,21150,21150,21150,21100,780
20230801,114900,14150380750,21150,21100,21150,21100,93
20230801,114800,14148414650,21150,21100,21150,21100,199
20230801,114700,14144211600,21150,21150,21150,21100,59
20230801,114600,14142964000,21150,21100,21200,21100,1454
20230801,114500,14112212650,21100,21200,21200,21100,741
20230801,114400,14096537900,21150,21200,21200,21150,358
20230801,114300,14088965850,21200,21150,21200,21150,666
20230801,114200,14074875600,21150,21150,21150,21100,597
20230801,114100,14062260650,21200,21100,21200,21100,970
20230801,114000,14041758000,21150,21150,21150,21150,2016
20230801,113900,13999119600,21150,21150,21150,21100,2835
20230801,113800,13939174600,21150,21150,21150,21100,1111
20230801,113700,13915709250,21150,21150,21150,21100,3230
20230801,113600,13847403650,21150,21150,21150,21100,1328
20230801,113500,13819319300,21150,21100,21150,21100,136
20230801,113400,13816443750,21100,21150,21150,21100,453
20230801,113300,13806871900,21150,21100,21150,21050,2563
20230801,113200,13752786900,21100,21100,21100,21050,1288
20230801,113100,13725610400,21100,21000,21100,21000,1982
20230801,113000,13683890050,21050,21000,21050,21000,2287
20230801,112900,13635858050,21000,21000,21000,20950,729
20230801,112800,13620579100,20950,21000,21000,20950,475
20230801,112700,13610609450,20950,20950,21000,20950,765
20230801,112600,13594581350,20950,20950,21000,20950,315
20230801,112500,13587974600,20950,21000,21000,20950,123
20230801,112400,13585392400,21000,20950,21000,20950,25
20230801,112300,13584868500,20950,21000,21000,20950,1945
20230801,112200,13544118650,21000,21000,21000,20950,85
20230801,112100,13542334900,21000,20950,21000,20950,1065
20230801,112000,13520021800,20950,20950,20950,20900,795
20230801,111900,13503387250,20900,20900,20950,20900,354
20230801,111800,13495982750,20950,20900,20950,20900,2782
20230801,111700,13437831750,20900,20900,20950,20900,510
20230801,111600,13427163650,20950,20950,20950,20900,547
20230801,111500,13415709300,20950,20950,20950,20900,711
20230801,111400,13400826900,20950,20950,20950,20900,1042
20230801,111300,13379047300,20900,20900,20950,20900,2203
20230801,111200,13332993100,20900,20950,20950,20900,284
20230801,111100,13327046650,20900,20900,20950,20900,1947
20230801,111000,13286349150,20900,20900,20950,20900,907
20230801,110900,13267348900,20950,21050,21050,20900,3631
20230801,110800,13191241200,21050,21000,21050,21000,589
20230801,110700,13178870950,21000,21050,21050,21000,196
20230801,110600,13174754800,21050,20950,21050,20950,3215
20230801,110500,13107341600,20950,20950,21000,20950,125
20230801,110400,13104721850,20950,21000,21000,20950,557
20230801,110300,13093052650,21000,20950,21000,20950,1528
20230801,110200,13061039800,20950,21000,21000,20950,1795
20230801,110100,13023345400,21050,21050,21050,21000,669
20230801,110000,13009288250,21050,21000,21050,21000,1850
20230801,105900,12970437800,20950,21000,21000,20950,554
20230801,105800,12958829700,20950,20950,21000,20950,747
20230801,105700,12943178950,20950,20950,21000,20950,392
20230801,105600,12934952650,21000,20950,21000,20950,270
20230801,105500,12929292300,20950,20950,21000,20950,1808
20230801,105400,12891413550,20950,20950,21000,20950,868
20230801,105300,12873227800,20950,20950,21000,20900,1260
20230801,105200,12846857150,20950,20950,21000,20950,1278
20230801,105100,12820056900,20950,20950,21000,20950,4396
20230801,105000,12727957800,20950,21000,21000,20950,262
20230801,104900,12722460150,21000,21050,21050,20950,205
20230801,104800,12718152500,21050,21050,21050,20950,1456
20230801,104700,12687566100,21050,21050,21050,21050,139
20230801,104600,12684640150,21050,21000,21050,20950,2398
20230801,104500,12634201350,21000,21000,21050,20950,341
20230801,104400,12627039700,21000,21050,21100,21000,704
20230801,104300,12612225650,21050,21100,21100,20900,10271
20230801,104200,12396684500,21050,21050,21100,21050,980
20230801,104100,12376054100,21100,21100,21100,21050,119
20230801,104000,12373545850,21050,21050,21100,21050,841
20230801,103900,12355841650,21050,21100,21100,21050,723
20230801,103800,12340619700,21050,21100,21100,21050,1136
20230801,103700,12316691650,21100,21100,21100,21050,4411
20230801,103600,12223621750,21150,21150,21150,21100,191
20230801,103500,12219584550,21150,21150,21150,21100,368
20230801,103400,12211804400,21150,21150,21150,21100,211
20230801,103300,12207348350,21150,21150,21150,21150,1253
20230801,103200,12180847400,21150,21150,21150,21100,732
20230801,103100,12165382950,21150,21150,21150,21100,72
20230801,103000,12163860550,21100,21100,21150,21100,1644
20230801,102900,12129169800,21100,21100,21100,21050,1208
20230801,102800,12103681100,21100,21100,21150,21050,6993
20230801,102700,11956127700,21100,21100,21100,21050,234
20230801,102600,11951199050,21050,21050,21100,21050,578
20230801,102500,11939028600,21050,21100,21100,21050,103
20230801,102400,11936857950,21100,21050,21100,21050,241
20230801,102300,11931778850,21050,21050,21100,21050,2567
20230801,102200,11877740950,21100,21100,21100,21050,280
20230801,102100,11871837550,21100,21150,21150,21100,1402
20230801,102000,11842237550,21100,21000,21150,20950,10339
20230801,101900,11624524050,20950,20850,20950,20850,19248
20230801,101800,11221921400,20900,20900,20900,20850,1020
20230801,101700,11200646300,20900,20950,20950,20850,3755
20230801,101600,11122195050,20900,20950,21000,20900,1870
20230801,101500,11083031600,21000,20950,21000,20950,1121
20230801,101400,11059499900,20950,21000,21000,20950,145
20230801,101300,11056459700,20950,20950,21000,20900,1483
20230801,101200,11025394600,20950,20950,20950,20950,92
20230801,101100,11023467200,20950,20950,21000,20900,2845
20230801,101000,10963973500,20950,20950,21050,20950,1910
20230801,100900,10923897050,21000,21000,21000,20950,1333
20230801,100800,10895953600,21000,21050,21100,21000,1083
20230801,100700,10873193250,21050,21000,21100,20950,6353
20230801,100600,10739701600,20950,20900,21000,20900,2168
20230801,100500,10694286650,20900,20950,20950,20850,6226
20230801,100400,10564162550,20900,20850,21000,20850,9464
20230801,100300,10366035100,20850,20900,20950,20850,3007
20230801,100200,10303241150,20950,20850,20950,20800,5926
20230801,100100,10179422100,20850,20850,20900,20750,9803
20230801,100000,9975432600,20800,21000,21000,20800,30856
20230801,095900,9330661600,21000,21000,21050,20950,8988
20230801,095800,9141939500,21000,21000,21050,21000,7196
20230801,095700,8990818100,21000,21050,21050,21000,934
20230801,095600,8971193250,21000,21050,21050,21000,4924
20230801,095500,8867768550,21050,21100,21100,21000,10834
20230801,095400,8639723350,21100,21050,21100,21050,1831
20230801,095300,8601151800,21050,21100,21100,21050,2989
20230801,095200,8538212650,21050,21100,21100,21050,1492
20230801,095100,8506791050,21100,21050,21100,21050,2791
20230801,095000,8447954000,21100,21050,21100,21050,2675
20230801,094900,8391596800,21050,21100,21150,21050,8672
20230801,094800,8208697600,21100,21050,21150,21050,5081
20230801,094700,8101526750,21050,21100,21100,21050,7504
20230801,094600,7943216100,21100,21100,21150,21100,3302
20230801,094500,7873530750,21150,21150,21150,21100,3560
20230801,094400,7798408150,21100,21100,21150,21100,9405
20230801,094300,7599950150,21100,21100,21150,21100,3404
20230801,094200,7528110350,21150,21150,21150,21100,861
20230801,094100,7509923250,21150,21150,21150,21100,955
20230801,094000,7489757650,21150,21100,21150,21050,16415
20230801,093900,7143377000,21100,21050,21150,21050,4693
20230801,093800,7044351650,21050,21100,21150,21050,5188
20230801,093700,6934871300,21100,21100,21150,21100,10774
20230801,093600,6707484700,21150,21150,21200,21100,3654
20230801,093500,6630201050,21200,21200,21200,21150,2693
20230801,093400,6573229350,21150,21100,21200,21100,2635
20230801,093300,6517470250,21150,21150,21200,21100,4188
20230801,093200,6428982250,21200,21150,21200,21100,3661
20230801,093100,6351614900,21150,21250,21250,21100,22319
20230801,093000,5879069500,21200,21250,21250,21200,1337
20230801,092900,5850687100,21250,21250,21300,21200,2793
20230801,092800,5791343850,21200,21250,21300,21200,1627
20230801,092700,5756786050,21250,21250,21300,21200,1872
20230801,092600,5717006600,21300,21300,21300,21200,9627
20230801,092500,5512330600,21300,21300,21300,21250,2323
20230801,092400,5462880750,21250,21250,21300,21250,2230
20230801,092300,5415457750,21300,21250,21350,21150,7900
20230801,092200,5247530350,21200,21250,21300,21150,10280
20230801,092100,5029287150,21250,21350,21350,21250,4221
20230801,092000,4939405450,21250,21350,21400,21200,12339
20230801,091900,4677007700,21350,21400,21450,21300,10188
20230801,091800,4459707700,21350,21450,21450,21350,4326
20230801,091700,4367101150,21450,21450,21450,21400,3632
20230801,091600,4289311600,21450,21450,21450,21400,2345
20230801,091500,4239078750,21450,21400,21450,21350,3783
20230801,091400,4158041000,21400,21450,21450,21350,7216
20230801,091300,4003499950,21450,21550,21550,21450,5294
20230801,091200,3889731800,21550,21500,21550,21500,6106
20230801,091100,3758281300,21500,21550,21600,21450,4782
20230801,091000,3655458750,21550,21500,21600,21450,5142
20230801,090900,3544776250,21500,21600,21650,21400,17021
20230801,090800,3177649500,21550,21550,21650,21500,16158
20230801,090700,2828695250,21550,21350,21600,21300,20976
20230801,090600,2378457750,21300,21200,21300,21200,2851
20230801,090500,2317830500,21150,21100,21200,21050,24564
20230801,090400,1799314950,21100,21350,21350,21100,24508
20230801,090300,1280495050,21350,21300,21350,21250,5426
20230801,090200,1164948400,21300,21300,21400,21250,8113
20230801,090100,992122950,21250,21150,21250,21050,13661
20230801,090000,703410950,21150,21350,21350,21100,32193