stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,183400,6065405300,30000,30000,30000,30000,4331
20240801,183300,6065405300,30000,30000,30000,30000,0
20240801,183200,6065405300,30000,30000,30000,30000,0
20240801,183100,6065405300,30000,30000,30000,30000,0
20240801,183000,6065405300,30000,30000,30000,30000,0
20240801,182900,6065405300,30000,30000,30000,30000,0
20240801,182800,6065405300,30000,30000,30000,30000,0
20240801,182700,6065405300,30000,30000,30000,30000,0
20240801,182600,6065405300,30000,30000,30000,30000,0
20240801,182500,6065405300,30000,30000,30000,30000,0
20240801,182400,6065405300,30000,30000,30000,30000,0
20240801,182300,6065405300,30000,30000,30000,30000,0
20240801,182200,6065405300,30000,30000,30000,30000,0
20240801,182100,6065405300,30000,30000,30000,30000,0
20240801,182000,6065405300,30000,30000,30000,30000,0
20240801,181900,6065405300,30000,30000,30000,30000,0
20240801,181800,6065405300,30000,30000,30000,30000,0
20240801,181700,6065405300,30000,30000,30000,30000,0
20240801,181600,6065405300,30000,30000,30000,30000,0
20240801,181500,6065405300,30000,30000,30000,30000,0
20240801,181400,6065405300,30000,30000,30000,30000,0
20240801,181300,6065405300,30000,30000,30000,30000,0
20240801,181200,6065405300,30000,30000,30000,30000,0
20240801,181100,6065405300,30000,30000,30000,30000,0
20240801,181000,6065405300,30000,30000,30000,30000,0
20240801,180900,6065405300,30000,30000,30000,30000,0
20240801,180800,6065405300,30000,30000,30000,30000,0
20240801,180700,6065405300,30000,30000,30000,30000,0
20240801,180600,6065405300,30000,30000,30000,30000,0
20240801,180500,6065405300,30000,30000,30000,30000,0
20240801,180400,6065405300,30000,30000,30000,30000,4331
20240801,180300,6065405300,30000,30000,30000,30000,0
20240801,180200,6065405300,30000,30000,30000,30000,0
20240801,180100,6065405300,30000,30000,30000,30000,0
20240801,180000,6065405300,30000,30000,30000,30000,0
20240801,175900,6065405300,30000,30000,30000,30000,0
20240801,175800,6065405300,30000,30000,30000,30000,0
20240801,175700,6065405300,30000,30000,30000,30000,0
20240801,175600,6065405300,30000,30000,30000,30000,0
20240801,175500,6065405300,30000,30000,30000,30000,0
20240801,175400,6065405300,30000,30000,30000,30000,0
20240801,175300,6065405300,30000,30000,30000,30000,0
20240801,175200,6065405300,30000,30000,30000,30000,0
20240801,175100,6065405300,30000,30000,30000,30000,0
20240801,175000,6065405300,30000,30000,30000,30000,0
20240801,174900,6065405300,30000,30000,30000,30000,0
20240801,174800,6065405300,30000,30000,30000,30000,0
20240801,174700,6065405300,30000,30000,30000,30000,0
20240801,174600,6065405300,30000,30000,30000,30000,0
20240801,174500,6065405300,30000,30000,30000,30000,0
20240801,174400,6065405300,30000,30000,30000,30000,0
20240801,174300,6065405300,30000,30000,30000,30000,0
20240801,174200,6065405300,30000,30000,30000,30000,0
20240801,174100,6065405300,30000,30000,30000,30000,0
20240801,174000,6065405300,30000,30000,30000,30000,0
20240801,173900,6065405300,30000,30000,30000,30000,0
20240801,173800,6065405300,30000,30000,30000,30000,0
20240801,173700,6065405300,30000,30000,30000,30000,0
20240801,173600,6065405300,30000,30000,30000,30000,0
20240801,173500,6065405300,30000,30000,30000,30000,0
20240801,173400,6065405300,30000,30000,30000,30000,4331
20240801,173300,6065405300,30000,30000,30000,30000,0
20240801,173200,6065405300,30000,30000,30000,30000,0
20240801,173100,6065405300,30000,30000,30000,30000,0
20240801,173000,6065405300,30000,30000,30000,30000,0
20240801,172900,6065405300,30000,30000,30000,30000,0
20240801,172800,6065405300,30000,30000,30000,30000,0
20240801,172700,6065405300,30000,30000,30000,30000,0
20240801,172600,6065405300,30000,30000,30000,30000,0
20240801,172500,6065405300,30000,30000,30000,30000,0
20240801,172400,6065405300,30000,30000,30000,30000,0
20240801,172300,6065405300,30000,30000,30000,30000,0
20240801,172200,6065405300,30000,30000,30000,30000,0
20240801,172100,6065405300,30000,30000,30000,30000,0
20240801,172000,6065405300,30000,30000,30000,30000,0
20240801,171900,6065405300,30000,30000,30000,30000,0
20240801,171800,6065405300,30000,30000,30000,30000,0
20240801,171700,6065405300,30000,30000,30000,30000,0
20240801,171600,6065405300,30000,30000,30000,30000,0
20240801,171500,6065405300,30000,30000,30000,30000,0
20240801,171400,6065405300,30000,30000,30000,30000,0
20240801,171300,6065405300,30000,30000,30000,30000,0
20240801,171200,6065405300,30000,30000,30000,30000,0
20240801,171100,6065405300,30000,30000,30000,30000,0
20240801,171000,6065405300,30000,30000,30000,30000,0
20240801,170900,6065405300,30000,30000,30000,30000,0
20240801,170800,6065405300,30000,30000,30000,30000,0
20240801,170700,6065405300,30000,30000,30000,30000,0
20240801,170600,6065405300,30000,30000,30000,30000,0
20240801,170500,6065405300,30000,30000,30000,30000,0
20240801,170400,6065405300,30000,30000,30000,30000,4331
20240801,170300,6065405300,30000,30000,30000,30000,0
20240801,170200,6065405300,30000,30000,30000,30000,0
20240801,170100,6065405300,30000,30000,30000,30000,0
20240801,170000,6065405300,30000,30000,30000,30000,0
20240801,165900,6065405300,30000,30000,30000,30000,0
20240801,165800,6065405300,30000,30000,30000,30000,0
20240801,165700,6065405300,30000,30000,30000,30000,0
20240801,165600,6065405300,30000,30000,30000,30000,0
20240801,165500,6065405300,30000,30000,30000,30000,0
20240801,165400,6065405300,30000,30000,30000,30000,0
20240801,165300,6065405300,30000,30000,30000,30000,0
20240801,165200,6065405300,30000,30000,30000,30000,0
20240801,165100,6065405300,30000,30000,30000,30000,0
20240801,165000,6065405300,30000,30000,30000,30000,0
20240801,164900,6065405300,30000,30000,30000,30000,0
20240801,164800,6065405300,30000,30000,30000,30000,0
20240801,164700,6065405300,30000,30000,30000,30000,0
20240801,164600,6065405300,30000,30000,30000,30000,0
20240801,164500,6065405300,30000,30000,30000,30000,0
20240801,164400,6065405300,30000,30000,30000,30000,0
20240801,164300,6065405300,30000,30000,30000,30000,0
20240801,164200,6065405300,30000,30000,30000,30000,0
20240801,164100,6065405300,30000,30000,30000,30000,0
20240801,164000,6065405300,30000,30000,30000,30000,0
20240801,163900,6065405300,30000,30000,30000,30000,0
20240801,163800,6065405300,30000,30000,30000,30000,0
20240801,163700,6065405300,30000,30000,30000,30000,0
20240801,163600,6065405300,30000,30000,30000,30000,0
20240801,163500,6065405300,30000,30000,30000,30000,0
20240801,163400,6065405300,30000,30000,30000,30000,4331
20240801,163300,6065405300,30000,30000,30000,30000,0
20240801,163200,6065405300,30000,30000,30000,30000,0
20240801,163100,6065405300,30000,30000,30000,30000,0
20240801,163000,6065405300,30000,30000,30000,30000,0
20240801,162900,6065405300,30000,30000,30000,30000,0
20240801,162800,6065405300,30000,30000,30000,30000,0
20240801,162700,6065405300,30000,30000,30000,30000,0
20240801,162600,6065405300,30000,30000,30000,30000,0
20240801,162500,6065405300,30000,30000,30000,30000,0
20240801,162400,6065405300,30000,30000,30000,30000,0
20240801,162300,6065405300,30000,30000,30000,30000,0
20240801,162200,6065405300,30000,30000,30000,30000,0
20240801,162100,6065405300,30000,30000,30000,30000,0
20240801,162000,6065405300,30000,30000,30000,30000,0
20240801,161900,6065405300,30000,30000,30000,30000,0
20240801,161800,6065405300,30000,30000,30000,30000,0
20240801,161700,6065405300,30000,30000,30000,30000,0
20240801,161600,6065405300,30000,30000,30000,30000,0
20240801,161500,6065405300,30000,30000,30000,30000,0
20240801,161400,6065405300,30000,30000,30000,30000,0
20240801,161300,6065405300,30000,30000,30000,30000,0
20240801,161200,6065405300,30000,30000,30000,30000,0
20240801,161100,6065405300,30000,30000,30000,30000,0
20240801,161000,6065405300,30000,30000,30000,30000,0
20240801,160900,6065405300,30000,30000,30000,30000,0
20240801,160800,6065405300,30000,30000,30000,30000,0
20240801,160700,6065405300,30000,30000,30000,30000,0
20240801,160600,6065405300,30000,30000,30000,30000,0
20240801,160500,6065405300,30000,30000,30000,30000,0
20240801,160400,6065405300,30000,30000,30000,30000,4331
20240801,160300,6065405300,30000,30000,30000,30000,0
20240801,160200,6065405300,30000,30000,30000,30000,0
20240801,160100,6065405300,30000,30000,30000,30000,0
20240801,160000,6065405300,30000,30000,30000,30000,0
20240801,155900,6065405300,30000,30000,30000,30000,0
20240801,155800,6065405300,30000,30000,30000,30000,0
20240801,155700,6065405300,30000,30000,30000,30000,0
20240801,155600,6065405300,30000,30000,30000,30000,0
20240801,155500,6065405300,30000,30000,30000,30000,0
20240801,155400,6065405300,30000,30000,30000,30000,0
20240801,155300,6065405300,30000,30000,30000,30000,0
20240801,155200,6065405300,30000,30000,30000,30000,0
20240801,155100,6065405300,30000,30000,30000,30000,0
20240801,155000,6065405300,30000,30000,30000,30000,0
20240801,154900,6065405300,30000,30000,30000,30000,0
20240801,154800,6065405300,30000,30000,30000,30000,0
20240801,154700,6065405300,30000,30000,30000,30000,0
20240801,154600,6065405300,30000,30000,30000,30000,0
20240801,154500,6065405300,30000,30000,30000,30000,0
20240801,154400,6065405300,30000,30000,30000,30000,0
20240801,154300,6065405300,30000,30000,30000,30000,0
20240801,154200,6065405300,30000,30000,30000,30000,0
20240801,154100,6065405300,30000,30000,30000,30000,0
20240801,154000,6065405300,30000,30000,30000,30000,0
20240801,153900,6065405300,30000,30000,30000,30000,0
20240801,153800,6065405300,30000,30000,30000,30000,0
20240801,153700,6065405300,30000,30000,30000,30000,0
20240801,153600,6065405300,30000,30000,30000,30000,0
20240801,153500,6065405300,30000,30000,30000,30000,0
20240801,153400,6065405300,30000,30000,30000,30000,4331
20240801,153300,6065405300,30000,30000,30000,30000,0
20240801,153200,6065405300,30000,30000,30000,30000,0
20240801,153100,6065405300,30000,30000,30000,30000,0
20240801,153000,6065405300,30000,30000,30000,30000,4331
20240801,152900,5935475300,29950,29950,29950,29950,0
20240801,152800,5935475300,29950,29950,29950,29950,0
20240801,152700,5935475300,29950,29950,29950,29950,0
20240801,152600,5935475300,29950,29950,29950,29950,0
20240801,152500,5935475300,29950,29950,29950,29950,0
20240801,152400,5935475300,29950,29950,29950,29950,0
20240801,152300,5935475300,29950,29950,29950,29950,0
20240801,152200,5935475300,29950,29950,29950,29950,0
20240801,152100,5935475300,29950,29950,29950,29950,0
20240801,152000,5935475300,29950,29950,29950,29950,0
20240801,151900,5935475300,29950,29950,29950,29950,27
20240801,151800,5934666650,29900,29950,29950,29900,579
20240801,151700,5917348100,29950,29950,29950,29950,12
20240801,151600,5916988700,29950,29950,29950,29950,10
20240801,151500,5916689200,29950,29950,29950,29950,1000
20240801,151400,5886739200,29900,29900,29900,29900,1777
20240801,151300,5833606900,29900,29900,29900,29900,205
20240801,151200,5827477400,30000,30000,30000,30000,0
20240801,151100,5827477400,30000,29950,30000,29950,95
20240801,151000,5824631900,29950,30000,30000,29950,125
20240801,150900,5820888100,29950,29950,29950,29950,10
20240801,150800,5820588600,29950,30000,30000,29950,26
20240801,150700,5819809850,30000,29950,30000,29950,86
20240801,150600,5817233750,30000,30000,30000,30000,14
20240801,150500,5816813750,30000,29950,30000,29950,206
20240801,150400,5810642250,29950,29950,29950,29900,105
20240801,150300,5807500000,29950,29950,29950,29950,61
20240801,150200,5805673050,29950,30000,30000,29900,114
20240801,150100,5802257700,29900,29950,29950,29900,1445
20240801,150000,5758980500,30000,29950,30000,29950,37
20240801,145900,5757870700,30000,29950,30000,29950,238
20240801,145800,5750739700,30000,30000,30000,30000,14
20240801,145700,5750319700,30000,30000,30000,30000,37
20240801,145600,5749209700,30000,30000,30000,30000,75
20240801,145500,5746959700,30000,30000,30000,29950,292
20240801,145400,5738204650,30000,29950,30000,29950,74
20240801,145300,5735984750,30000,30050,30050,30000,336
20240801,145200,5725903150,30050,30050,30050,30000,286
20240801,145100,5717314050,30050,30050,30050,30050,408
20240801,145000,5705053650,30100,30050,30100,30050,58
20240801,144900,5703308900,30050,30050,30100,30050,178
20240801,144800,5697958750,30100,30050,30100,30050,82
20240801,144700,5695492600,30050,30000,30100,30000,51
20240801,144600,5693959050,30000,30100,30100,30000,1635
20240801,144500,5644889000,30100,30100,30100,30050,51
20240801,144400,5643354000,30050,30050,30100,30050,1038
20240801,144300,5612160300,30100,30150,30150,30100,1268
20240801,144200,5573940750,30150,30100,30150,30050,4117
20240801,144100,5450108450,30050,30100,30100,30050,226
20240801,144000,5443315850,30100,30100,30100,30100,52
20240801,143900,5441750650,30100,30100,30100,30100,161
20240801,143800,5436904550,30100,30100,30150,30100,46
20240801,143700,5435518400,30100,30100,30150,30100,420
20240801,143600,5422874850,30100,30100,30100,30100,60
20240801,143500,5421068850,30100,30150,30150,30100,1884
20240801,143400,5364289850,30150,30200,30200,30150,101
20240801,143300,5361241450,30150,30200,30200,30150,1255
20240801,143200,5323391250,30150,30100,30200,30100,3288
20240801,143100,5224214750,30100,30050,30100,30050,1923
20240801,143000,5166332600,30100,30100,30150,30100,1041
20240801,142900,5134996750,30100,30100,30150,30050,1138
20240801,142800,5100741400,30050,29950,30050,29900,22075
20240801,142700,4438777200,29950,29900,29950,29900,1828
20240801,142600,4384118600,29950,29900,29950,29900,47
20240801,142500,4382711700,29900,29900,29900,29900,1891
20240801,142400,4326170800,29900,29900,29900,29900,1158
20240801,142300,4291546600,29900,29850,29900,29850,5158
20240801,142200,4137343150,29800,29850,29850,29800,66
20240801,142100,4135373650,29850,29850,29850,29850,0
20240801,142000,4135373650,29850,29800,29850,29800,160
20240801,141900,4130604500,29850,29900,29900,29850,533
20240801,141800,4114694400,29850,29850,29850,29850,1172
20240801,141700,4079710200,29800,29850,29850,29800,273
20240801,141600,4071561200,29850,29850,29850,29850,35
20240801,141500,4070516450,29850,29850,29850,29850,130
20240801,141400,4066635950,29850,29800,29850,29800,1590
20240801,141300,4019174600,29850,29850,29850,29850,105
20240801,141200,4016040350,29850,29850,29850,29850,256
20240801,141100,4008398750,29800,29850,29850,29800,132
20240801,141000,4004458600,29850,29850,29850,29850,32
20240801,140900,4003503400,29850,29850,29850,29850,13
20240801,140800,4003115350,29850,29800,29850,29800,530
20240801,140700,3987319850,29850,29800,29850,29800,1456
20240801,140600,3943879800,29800,29850,29850,29750,10158
20240801,140500,3641673900,29800,29800,29850,29800,1706
20240801,140400,3590833100,29800,29800,29850,29800,45
20240801,140300,3589490600,29800,29750,29850,29750,10219
20240801,140200,3285132900,29750,29750,29750,29750,33
20240801,140100,3284151150,29700,29750,29750,29700,38
20240801,140000,3283020900,29700,29750,29750,29700,114
20240801,135900,3279633400,29750,29700,29750,29700,153
20240801,135800,3275087650,29750,29750,29750,29700,148
20240801,135700,3270689650,29750,29750,29750,29700,1640
20240801,135600,3221979650,29750,29750,29750,29700,44
20240801,135500,3220670900,29750,29750,29750,29750,86
20240801,135400,3218112400,29750,29750,29750,29750,41
20240801,135300,3216892650,29750,29750,29750,29750,32
20240801,135200,3215940650,29750,29700,29750,29700,50
20240801,135100,3214453500,29750,29800,29800,29750,223
20240801,135000,3207819150,29800,29800,29800,29750,43
20240801,134900,3206538000,29800,29750,29800,29700,898
20240801,134800,3179822450,29750,29800,29800,29750,111
20240801,134700,3176520100,29800,29800,29800,29800,45
20240801,134600,3175179100,29800,29800,29800,29750,547
20240801,134500,3158879000,29800,29750,29800,29750,1038
20240801,134400,3127996600,29800,29800,29800,29800,35
20240801,134300,3126953600,29800,29800,29800,29800,51
20240801,134200,3125433800,29750,29800,29800,29750,86
20240801,134100,3122873450,29800,29800,29800,29800,45
20240801,134000,3121532450,29750,29750,29800,29750,2079
20240801,133900,3059681100,29750,29750,29800,29750,6130
20240801,133800,2877072000,29750,29800,29800,29750,183
20240801,133700,2871626350,29800,29800,29800,29750,73
20240801,133600,2869452250,29800,29800,29800,29800,14
20240801,133500,2869035050,29800,29800,29800,29750,188
20240801,133400,2863440500,29750,29750,29750,29700,4593
20240801,133300,2726798800,29750,29700,29750,29700,171
20240801,133200,2721717850,29750,29700,29750,29700,1940
20240801,133100,2664098150,29700,29700,29700,29700,45
20240801,133000,2662761650,29700,29700,29700,29700,43
20240801,132900,2661484550,29700,29750,29750,29700,1199
20240801,132800,2625864750,29750,29750,29750,29750,54
20240801,132700,2624258250,29700,29700,29700,29700,1332
20240801,132600,2584697850,29700,29700,29700,29650,164
20240801,132500,2579832700,29700,29700,29700,29700,21
20240801,132400,2579209000,29700,29700,29700,29700,28
20240801,132300,2578377400,29700,29700,29700,29700,74
20240801,132200,2576179600,29700,29700,29700,29700,216
20240801,132100,2569764400,29700,29700,29700,29700,35
20240801,132000,2568724900,29700,29700,29700,29700,32
20240801,131900,2567774500,29700,29650,29700,29650,997
20240801,131800,2538211100,29700,29700,29700,29700,120
20240801,131700,2534647100,29700,29700,29700,29700,62
20240801,131600,2532805700,29700,29700,29700,29600,38
20240801,131500,2531678000,29650,29650,29650,29650,412
20240801,131400,2519462200,29650,29650,29650,29650,41
20240801,131300,2518246550,29650,29650,29650,29650,32
20240801,131200,2517297750,29650,29650,29650,29650,50
20240801,131100,2515815250,29650,29650,29650,29650,39
20240801,131000,2514658900,29650,29650,29650,29650,40
20240801,130900,2513472900,29650,29650,29650,29650,48
20240801,130800,2512049700,29650,29650,29650,29650,35
20240801,130700,2511011950,29650,29650,29650,29650,65
20240801,130600,2509084700,29650,29650,29650,29650,138
20240801,130500,2504993000,29650,29650,29650,29650,35
20240801,130400,2503955250,29650,29650,29650,29650,15
20240801,130300,2503510500,29650,29650,29650,29650,55
20240801,130200,2501879750,29650,29650,29650,29650,34
20240801,130100,2500871650,29650,29650,29650,29600,147
20240801,130000,2496518100,29650,29650,29650,29650,45
20240801,125900,2495183850,29650,29650,29650,29600,157
20240801,125800,2490529050,29650,29650,29650,29650,31
20240801,125700,2489609900,29650,29650,29650,29650,37
20240801,125600,2488512850,29650,29650,29650,29650,63
20240801,125500,2486644900,29700,29700,29700,29700,39
20240801,125400,2485486600,29650,29650,29650,29650,156
20240801,125300,2480861200,29650,29650,29650,29650,45
20240801,125200,2479526950,29650,29650,29650,29650,182
20240801,125100,2474130650,29650,29650,29650,29650,26
20240801,125000,2473359750,29650,29650,29650,29650,46
20240801,124900,2471995850,29650,29650,29650,29650,26
20240801,124800,2471224950,29650,29650,29650,29650,33
20240801,124700,2470246500,29650,29650,29650,29650,35
20240801,124600,2469208750,29650,29650,29650,29650,39
20240801,124500,2468052400,29650,29650,29650,29650,36
20240801,124400,2466985000,29650,29650,29650,29600,46
20240801,124300,2465621300,29650,29650,29650,29650,29
20240801,124200,2464761450,29650,29600,29650,29600,27
20240801,124100,2463961900,29650,29650,29650,29650,35
20240801,124000,2462924150,29650,29650,29650,29650,34
20240801,123900,2461916050,29650,29650,29650,29650,36
20240801,123800,2460848650,29650,29650,29650,29650,37
20240801,123700,2459751600,29650,29650,29650,29650,38
20240801,123600,2458624900,29650,29650,29650,29650,28
20240801,123500,2457794700,29650,29650,29650,29650,44
20240801,123400,2456490100,29650,29650,29650,29650,34
20240801,123300,2455482000,29650,29650,29650,29650,37
20240801,123200,2454384950,29650,29700,29700,29650,78
20240801,123100,2452070500,29700,29650,29700,29650,534
20240801,123000,2436237050,29650,29650,29650,29650,36
20240801,122900,2435169650,29650,29650,29650,29650,147
20240801,122800,2430811100,29650,29650,29650,29650,42
20240801,122700,2429565800,29650,29650,29650,29650,38
20240801,122600,2428439100,29650,29650,29650,29650,38
20240801,122500,2427312400,29650,29700,29700,29650,293
20240801,122400,2418623150,29700,29650,29700,29650,85
20240801,122300,2416102550,29650,29650,29650,29600,140
20240801,122200,2411951650,29650,29650,29650,29650,34
20240801,122100,2410943550,29650,29650,29650,29650,0
20240801,122000,2410943550,29650,29650,29650,29650,39
20240801,121900,2409787200,29650,29650,29650,29650,50
20240801,121800,2408304700,29650,29650,29650,29650,254
20240801,121700,2400773600,29700,29700,29700,29700,45
20240801,121600,2399437100,29700,29700,29700,29700,31
20240801,121500,2398516400,29700,29700,29700,29700,38
20240801,121400,2397387800,29700,29700,29700,29700,38
20240801,121300,2396259200,29700,29700,29700,29700,36
20240801,121200,2395190000,29700,29700,29700,29700,32
20240801,121100,2394239600,29700,29700,29700,29700,65
20240801,121000,2392309100,29700,29700,29700,29700,77
20240801,120900,2390022200,29700,29700,29700,29700,42
20240801,120800,2388774800,29700,29700,29700,29700,47
20240801,120700,2387378900,29700,29700,29700,29700,35
20240801,120600,2386339400,29700,29700,29700,29700,49
20240801,120500,2384884100,29700,29650,29700,29650,30
20240801,120400,2383993150,29650,29650,29650,29650,45
20240801,120300,2382658900,29650,29650,29650,29650,45
20240801,120200,2381324650,29650,29650,29650,29650,42
20240801,120100,2380079350,29650,29650,29650,29650,50
20240801,120000,2378596850,29650,29650,29650,29650,143
20240801,115900,2374356900,29650,29700,29700,29650,705
20240801,115800,2353452150,29700,29700,29700,29700,7
20240801,115700,2353244250,29700,29700,29700,29700,40
20240801,115600,2352056250,29700,29700,29700,29700,29
20240801,115500,2351194950,29700,29650,29700,29650,50
20240801,115400,2349710000,29700,29700,29700,29700,23
20240801,115300,2349026900,29700,29700,29700,29700,40
20240801,115200,2347838900,29700,29700,29700,29700,40
20240801,115100,2346650900,29700,29700,29700,29700,39
20240801,115000,2345492600,29700,29700,29700,29700,27
20240801,114900,2344690700,29700,29700,29700,29700,7
20240801,114800,2344482800,29700,29700,29700,29700,36
20240801,114700,2343413600,29700,29700,29700,29700,808
20240801,114600,2319416000,29650,29700,29700,29650,87
20240801,114500,2316834600,29700,29700,29700,29700,38
20240801,114400,2315706000,29700,29700,29700,29700,32
20240801,114300,2314755600,29700,29650,29700,29650,230
20240801,114200,2307934600,29650,29700,29700,29650,45
20240801,114100,2306598150,29700,29700,29700,29700,32
20240801,114000,2305647750,29700,29700,29700,29700,40
20240801,113900,2304459750,29700,29700,29700,29700,480
20240801,113800,2290203750,29700,29700,29700,29700,35
20240801,113700,2289164250,29700,29700,29700,29700,2
20240801,113600,2289104850,29700,29700,29700,29700,40
20240801,113500,2287916850,29700,29700,29700,29700,33
20240801,113400,2286936750,29700,29700,29700,29700,43
20240801,113300,2285659650,29600,29700,29700,29600,532
20240801,113200,2269906600,29700,29700,29700,29700,28
20240801,113100,2269075000,29700,29650,29700,29650,329
20240801,113000,2259317450,29700,29700,29700,29700,33
20240801,112900,2258337350,29700,29700,29700,29700,28
20240801,112800,2257505750,29650,29700,29700,29650,357
20240801,112700,2246917850,29700,29700,29700,29700,32
20240801,112600,2245967450,29700,29700,29700,29700,0
20240801,112500,2245967450,29700,29700,29700,29700,30
20240801,112400,2245076450,29700,29700,29700,29700,441
20240801,112300,2231978750,29700,29650,29700,29650,235
20240801,112200,2225009300,29650,29700,29700,29650,733
20240801,112100,2203274200,29700,29700,29700,29700,19
20240801,112000,2202709900,29700,29700,29700,29700,37
20240801,111900,2201611000,29700,29650,29700,29650,164
20240801,111800,2196746750,29700,29700,29700,29700,37
20240801,111700,2195647850,29700,29700,29700,29700,30
20240801,111600,2194756850,29700,29700,29700,29700,34
20240801,111500,2193747050,29700,29750,29750,29700,504
20240801,111400,2178778050,29750,29750,29750,29700,42
20240801,111300,2177528600,29750,29750,29750,29750,23
20240801,111200,2176844350,29700,29700,29700,29700,273
20240801,111100,2168736250,29700,29700,29700,29650,32
20240801,111000,2167785900,29700,29700,29700,29700,69
20240801,110900,2165736600,29700,29700,29700,29700,22
20240801,110800,2165083200,29700,29700,29700,29700,34
20240801,110700,2164073400,29700,29700,29700,29700,37
20240801,110600,2162974500,29700,29700,29700,29700,46
20240801,110500,2161608300,29650,29650,29650,29650,12
20240801,110400,2161252500,29700,29700,29700,29700,1035
20240801,110300,2130513000,29750,29750,29750,29700,648
20240801,110200,2111260050,29750,29750,29750,29750,42
20240801,110100,2110010550,29750,29750,29750,29750,32
20240801,110000,2109058550,29750,29750,29750,29700,139
20240801,105900,2104923350,29750,29700,29750,29700,281
20240801,105800,2096576100,29700,29750,29750,29700,50
20240801,105700,2095088650,29750,29750,29750,29750,37
20240801,105600,2093987900,29750,29750,29750,29750,44
20240801,105500,2092678900,29750,29700,29750,29700,190
20240801,105400,2087026450,29750,29700,29800,29700,1479
20240801,105300,2043026400,29750,29750,29750,29750,743
20240801,105200,2020922150,29750,29700,29750,29700,965
20240801,105100,1992259850,29750,29700,29750,29700,692
20240801,105000,1971703900,29750,29750,29750,29700,2982
20240801,104900,1883124450,29750,29700,29800,29700,7366
20240801,104800,1664066650,29700,29700,29700,29700,334
20240801,104700,1654146850,29700,29700,29700,29700,41
20240801,104600,1652929150,29700,29700,29700,29700,27
20240801,104500,1652127250,29700,29700,29700,29700,28
20240801,104400,1651295650,29700,29700,29700,29700,41
20240801,104300,1650077950,29700,29700,29700,29700,2592
20240801,104200,1573095550,29700,29700,29700,29700,206
20240801,104100,1566977350,29700,29650,29700,29650,360
20240801,104000,1556301750,29700,29650,29700,29650,86
20240801,103900,1553750050,29700,29700,29700,29700,159
20240801,103800,1549027750,29700,29700,29700,29700,31
20240801,103700,1548107050,29650,29700,29700,29650,2639
20240801,103600,1469778750,29700,29700,29700,29700,23
20240801,103500,1469095650,29700,29700,29700,29700,536
20240801,103400,1453176450,29700,29700,29700,29700,38
20240801,103300,1452047850,29650,29700,29700,29650,1614
20240801,103200,1404153550,29700,29700,29700,29650,2359
20240801,103100,1334091300,29700,29650,29700,29650,538
20240801,103000,1318137750,29700,29650,29700,29650,1158
20240801,102900,1283775800,29650,29650,29700,29650,398
20240801,102800,1271973900,29650,29650,29700,29650,552
20240801,102700,1255605100,29700,29700,29700,29700,27
20240801,102600,1254803200,29650,29700,29700,29650,350
20240801,102500,1244408300,29700,29700,29800,29700,8548
20240801,102400,990398500,29700,29600,29700,29600,7112
20240801,102300,779645350,29600,29600,29600,29600,37
20240801,102200,778550150,29600,29600,29600,29600,0
20240801,102100,778550150,29600,29600,29600,29550,104
20240801,102000,775471800,29600,29600,29600,29600,57
20240801,101900,773784600,29600,29550,29600,29550,39
20240801,101800,772630350,29600,29600,29600,29600,47
20240801,101700,771239150,29600,29600,29600,29600,32
20240801,101600,770291950,29600,29550,29600,29550,1614
20240801,101500,722598150,29550,29550,29550,29550,27
20240801,101400,721800300,29500,29550,29550,29500,72
20240801,101300,719674200,29500,29500,29550,29500,1713
20240801,101200,669139200,29550,29550,29550,29500,29
20240801,101100,668282300,29500,29500,29500,29500,0
20240801,101000,668282300,29500,29550,29550,29500,45
20240801,100900,666952750,29500,29450,29550,29450,668
20240801,100800,647245400,29500,29500,29500,29500,35
20240801,100700,646212900,29500,29450,29500,29450,82
20240801,100600,643796450,29500,29500,29500,29500,33
20240801,100500,642822950,29500,29450,29500,29450,523
20240801,100400,627419300,29450,29500,29500,29450,29
20240801,100300,626563900,29500,29500,29500,29500,42
20240801,100200,625324900,29500,29500,29500,29500,31
20240801,100100,624410400,29500,29500,29500,29500,35
20240801,100000,623377900,29500,29500,29500,29500,24
20240801,095900,622669900,29500,29500,29500,29500,0
20240801,095800,622669900,29500,29550,29550,29500,139
20240801,095700,618568650,29550,29500,29550,29500,39
20240801,095600,617416700,29550,29550,29550,29550,33
20240801,095500,616441550,29550,29550,29550,29550,24
20240801,095400,615732350,29500,29500,29500,29500,165
20240801,095300,610864850,29500,29500,29500,29500,81
20240801,095200,608475350,29500,29500,29500,29500,34
20240801,095100,607472350,29500,29500,29500,29500,127
20240801,095000,603725850,29500,29500,29500,29500,27
20240801,094900,602929350,29500,29500,29500,29500,32
20240801,094800,601985350,29450,29450,29450,29450,0
20240801,094700,601985350,29450,29500,29500,29450,45
20240801,094600,600658300,29500,29500,29500,29500,35
20240801,094500,599625800,29500,29500,29500,29500,22
20240801,094400,598976800,29500,29450,29500,29400,159
20240801,094300,594292750,29450,29500,29500,29450,1143
20240801,094200,560629250,29500,29550,29550,29500,1073
20240801,094100,528973550,29550,29550,29550,29550,29
20240801,094000,528116600,29500,29550,29550,29500,75
20240801,093900,525902050,29500,29600,29600,29500,555
20240801,093800,509512850,29550,29550,29550,29550,488
20240801,093700,495092450,29550,29550,29550,29550,88
20240801,093600,492492050,29550,29550,29550,29550,27
20240801,093500,491694200,29550,29550,29550,29550,25
20240801,093400,490955450,29500,29550,29550,29500,92
20240801,093300,488239350,29550,29550,29550,29550,41
20240801,093200,487027800,29550,29550,29550,29550,27
20240801,093100,486229950,29550,29550,29550,29550,32
20240801,093000,485284350,29550,29550,29550,29550,29
20240801,092900,484427400,29500,29550,29550,29500,149
20240801,092800,480028050,29550,29500,29550,29500,135
20240801,092700,476042300,29500,29550,29550,29500,644
20240801,092600,457039550,29550,29550,29550,29550,2615
20240801,092500,379766300,29550,29550,29550,29550,309
20240801,092400,370635350,29550,29550,29550,29550,98
20240801,092300,367739450,29550,29550,29550,29550,214
20240801,092200,361415750,29550,29550,29550,29550,742
20240801,092100,339489650,29550,29500,29550,29500,73
20240801,092000,337333100,29500,29500,29500,29500,1253
20240801,091900,300369600,29500,29500,29550,29500,1223
20240801,091800,264289950,29550,29550,29550,29550,208
20240801,091700,258143550,29550,29550,29550,29550,1
20240801,091600,258114000,29550,29550,29550,29500,751
20240801,091500,235956600,29550,29550,29550,29550,0
20240801,091400,235956600,29550,29550,29550,29550,33
20240801,091300,234981450,29550,29550,29550,29550,45
20240801,091200,233651700,29550,29550,29550,29550,155
20240801,091100,229071450,29550,29550,29550,29550,53
20240801,091000,227505300,29550,29550,29550,29500,1063
20240801,090900,196095100,29550,29550,29550,29550,26
20240801,090800,195326800,29500,29550,29550,29500,153
20240801,090700,190811400,29500,29550,29550,29500,93
20240801,090600,188066600,29500,29550,29550,29500,167
20240801,090500,183133000,29550,29550,29550,29550,50
20240801,090400,181655500,29550,29550,29550,29500,127
20240801,090300,177905600,29550,29550,29600,29500,327
20240801,090200,168242850,29550,29600,29600,29550,1526
20240801,090100,123097000,29600,29500,29600,29500,4042
20240801,090000,3834200,29500,29500,29500,29450,130