stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191400,27114171300,28050,28050,28050,28050,16196
20230801,191300,27114171300,28050,28050,28050,28050,0
20230801,191200,27114171300,28050,28050,28050,28050,0
20230801,191100,27114171300,28050,28050,28050,28050,0
20230801,191000,27114171300,28050,28050,28050,28050,0
20230801,190900,27114171300,28050,28050,28050,28050,0
20230801,190800,27114171300,28050,28050,28050,28050,0
20230801,190700,27114171300,28050,28050,28050,28050,0
20230801,190600,27114171300,28050,28050,28050,28050,0
20230801,190500,27114171300,28050,28050,28050,28050,0
20230801,190400,27114171300,28050,28050,28050,28050,0
20230801,190300,27114171300,28050,28050,28050,28050,0
20230801,190200,27114171300,28050,28050,28050,28050,0
20230801,190100,27114171300,28050,28050,28050,28050,0
20230801,190000,27114171300,28050,28050,28050,28050,0
20230801,185900,27114171300,28050,28050,28050,28050,0
20230801,185800,27114171300,28050,28050,28050,28050,0
20230801,185700,27114171300,28050,28050,28050,28050,0
20230801,185600,27114171300,28050,28050,28050,28050,0
20230801,185500,27114171300,28050,28050,28050,28050,0
20230801,185400,27114171300,28050,28050,28050,28050,0
20230801,185300,27114171300,28050,28050,28050,28050,0
20230801,185200,27114171300,28050,28050,28050,28050,0
20230801,185100,27114171300,28050,28050,28050,28050,0
20230801,185000,27114171300,28050,28050,28050,28050,0
20230801,184900,27114171300,28050,28050,28050,28050,0
20230801,184800,27114171300,28050,28050,28050,28050,0
20230801,184700,27114171300,28050,28050,28050,28050,0
20230801,184600,27114171300,28050,28050,28050,28050,0
20230801,184500,27114171300,28050,28050,28050,28050,0
20230801,184400,27114171300,28050,28050,28050,28050,16196
20230801,184300,27114171300,28050,28050,28050,28050,0
20230801,184200,27114171300,28050,28050,28050,28050,0
20230801,184100,27114171300,28050,28050,28050,28050,0
20230801,184000,27114171300,28050,28050,28050,28050,0
20230801,183900,27114171300,28050,28050,28050,28050,0
20230801,183800,27114171300,28050,28050,28050,28050,0
20230801,183700,27114171300,28050,28050,28050,28050,0
20230801,183600,27114171300,28050,28050,28050,28050,0
20230801,183500,27114171300,28050,28050,28050,28050,0
20230801,183400,27114171300,28050,28050,28050,28050,0
20230801,183300,27114171300,28050,28050,28050,28050,0
20230801,183200,27114171300,28050,28050,28050,28050,0
20230801,183100,27114171300,28050,28050,28050,28050,0
20230801,183000,27114171300,28050,28050,28050,28050,0
20230801,182900,27114171300,28050,28050,28050,28050,0
20230801,182800,27114171300,28050,28050,28050,28050,0
20230801,182700,27114171300,28050,28050,28050,28050,0
20230801,182600,27114171300,28050,28050,28050,28050,0
20230801,182500,27114171300,28050,28050,28050,28050,0
20230801,182400,27114171300,28050,28050,28050,28050,0
20230801,182300,27114171300,28050,28050,28050,28050,0
20230801,182200,27114171300,28050,28050,28050,28050,0
20230801,182100,27114171300,28050,28050,28050,28050,0
20230801,182000,27114171300,28050,28050,28050,28050,0
20230801,181900,27114171300,28050,28050,28050,28050,0
20230801,181800,27114171300,28050,28050,28050,28050,0
20230801,181700,27114171300,28050,28050,28050,28050,0
20230801,181600,27114171300,28050,28050,28050,28050,0
20230801,181500,27114171300,28050,28050,28050,28050,0
20230801,181400,27114171300,28050,28050,28050,28050,16196
20230801,181300,27114171300,28050,28050,28050,28050,0
20230801,181200,27114171300,28050,28050,28050,28050,0
20230801,181100,27114171300,28050,28050,28050,28050,0
20230801,181000,27114171300,28050,28050,28050,28050,0
20230801,180900,27114171300,28050,28050,28050,28050,0
20230801,180800,27114171300,28050,28050,28050,28050,0
20230801,180700,27114171300,28050,28050,28050,28050,0
20230801,180600,27114171300,28050,28050,28050,28050,0
20230801,180500,27114171300,28050,28050,28050,28050,0
20230801,180400,27114171300,28050,28050,28050,28050,0
20230801,180300,27114171300,28050,28050,28050,28050,0
20230801,180200,27114171300,28050,28050,28050,28050,0
20230801,180100,27114171300,28050,28050,28050,28050,0
20230801,180000,27114171300,28050,28050,28050,28050,0
20230801,175900,27114171300,28050,28050,28050,28050,0
20230801,175800,27114171300,28050,28050,28050,28050,0
20230801,175700,27114171300,28050,28050,28050,28050,0
20230801,175600,27114171300,28050,28050,28050,28050,0
20230801,175500,27114171300,28050,28050,28050,28050,0
20230801,175400,27114171300,28050,28050,28050,28050,0
20230801,175300,27114171300,28050,28050,28050,28050,0
20230801,175200,27114171300,28050,28050,28050,28050,0
20230801,175100,27114171300,28050,28050,28050,28050,0
20230801,175000,27114171300,28050,28050,28050,28050,0
20230801,174900,27114171300,28050,28050,28050,28050,0
20230801,174800,27114171300,28050,28050,28050,28050,0
20230801,174700,27114171300,28050,28050,28050,28050,0
20230801,174600,27114171300,28050,28050,28050,28050,0
20230801,174500,27114171300,28050,28050,28050,28050,0
20230801,174400,27114171300,28050,28050,28050,28050,16196
20230801,174300,27114171300,28050,28050,28050,28050,0
20230801,174200,27114171300,28050,28050,28050,28050,0
20230801,174100,27114171300,28050,28050,28050,28050,0
20230801,174000,27114171300,28050,28050,28050,28050,0
20230801,173900,27114171300,28050,28050,28050,28050,0
20230801,173800,27114171300,28050,28050,28050,28050,0
20230801,173700,27114171300,28050,28050,28050,28050,0
20230801,173600,27114171300,28050,28050,28050,28050,0
20230801,173500,27114171300,28050,28050,28050,28050,0
20230801,173400,27114171300,28050,28050,28050,28050,0
20230801,173300,27114171300,28050,28050,28050,28050,0
20230801,173200,27114171300,28050,28050,28050,28050,0
20230801,173100,27114171300,28050,28050,28050,28050,0
20230801,173000,27114171300,28050,28050,28050,28050,0
20230801,172900,27114171300,28050,28050,28050,28050,0
20230801,172800,27114171300,28050,28050,28050,28050,0
20230801,172700,27114171300,28050,28050,28050,28050,0
20230801,172600,27114171300,28050,28050,28050,28050,0
20230801,172500,27114171300,28050,28050,28050,28050,0
20230801,172400,27114171300,28050,28050,28050,28050,0
20230801,172300,27114171300,28050,28050,28050,28050,0
20230801,172200,27114171300,28050,28050,28050,28050,0
20230801,172100,27114171300,28050,28050,28050,28050,0
20230801,172000,27114171300,28050,28050,28050,28050,0
20230801,171900,27114171300,28050,28050,28050,28050,0
20230801,171800,27114171300,28050,28050,28050,28050,0
20230801,171700,27114171300,28050,28050,28050,28050,0
20230801,171600,27114171300,28050,28050,28050,28050,0
20230801,171500,27114171300,28050,28050,28050,28050,0
20230801,171400,27114171300,28050,28050,28050,28050,16196
20230801,171300,27114171300,28050,28050,28050,28050,0
20230801,171200,27114171300,28050,28050,28050,28050,0
20230801,171100,27114171300,28050,28050,28050,28050,0
20230801,171000,27114171300,28050,28050,28050,28050,0
20230801,170900,27114171300,28050,28050,28050,28050,0
20230801,170800,27114171300,28050,28050,28050,28050,0
20230801,170700,27114171300,28050,28050,28050,28050,0
20230801,170600,27114171300,28050,28050,28050,28050,0
20230801,170500,27114171300,28050,28050,28050,28050,0
20230801,170400,27114171300,28050,28050,28050,28050,0
20230801,170300,27114171300,28050,28050,28050,28050,0
20230801,170200,27114171300,28050,28050,28050,28050,0
20230801,170100,27114171300,28050,28050,28050,28050,0
20230801,170000,27114171300,28050,28050,28050,28050,0
20230801,165900,27114171300,28050,28050,28050,28050,0
20230801,165800,27114171300,28050,28050,28050,28050,0
20230801,165700,27114171300,28050,28050,28050,28050,0
20230801,165600,27114171300,28050,28050,28050,28050,0
20230801,165500,27114171300,28050,28050,28050,28050,0
20230801,165400,27114171300,28050,28050,28050,28050,0
20230801,165300,27114171300,28050,28050,28050,28050,0
20230801,165200,27114171300,28050,28050,28050,28050,0
20230801,165100,27114171300,28050,28050,28050,28050,0
20230801,165000,27114171300,28050,28050,28050,28050,0
20230801,164900,27114171300,28050,28050,28050,28050,0
20230801,164800,27114171300,28050,28050,28050,28050,0
20230801,164700,27114171300,28050,28050,28050,28050,0
20230801,164600,27114171300,28050,28050,28050,28050,0
20230801,164500,27114171300,28050,28050,28050,28050,0
20230801,164400,27114171300,28050,28050,28050,28050,16196
20230801,164300,27114171300,28050,28050,28050,28050,0
20230801,164200,27114171300,28050,28050,28050,28050,0
20230801,164100,27114171300,28050,28050,28050,28050,0
20230801,164000,27114171300,28050,28050,28050,28050,0
20230801,163900,27114171300,28050,28050,28050,28050,0
20230801,163800,27114171300,28050,28050,28050,28050,0
20230801,163700,27114171300,28050,28050,28050,28050,0
20230801,163600,27114171300,28050,28050,28050,28050,0
20230801,163500,27114171300,28050,28050,28050,28050,0
20230801,163400,27114171300,28050,28050,28050,28050,0
20230801,163300,27114171300,28050,28050,28050,28050,0
20230801,163200,27114171300,28050,28050,28050,28050,0
20230801,163100,27114171300,28050,28050,28050,28050,0
20230801,163000,27114171300,28050,28050,28050,28050,0
20230801,162900,27114171300,28050,28050,28050,28050,0
20230801,162800,27114171300,28050,28050,28050,28050,0
20230801,162700,27114171300,28050,28050,28050,28050,0
20230801,162600,27114171300,28050,28050,28050,28050,0
20230801,162500,27114171300,28050,28050,28050,28050,0
20230801,162400,27114171300,28050,28050,28050,28050,0
20230801,162300,27114171300,28050,28050,28050,28050,0
20230801,162200,27114171300,28050,28050,28050,28050,0
20230801,162100,27114171300,28050,28050,28050,28050,0
20230801,162000,27114171300,28050,28050,28050,28050,0
20230801,161900,27114171300,28050,28050,28050,28050,0
20230801,161800,27114171300,28050,28050,28050,28050,0
20230801,161700,27114171300,28050,28050,28050,28050,0
20230801,161600,27114171300,28050,28050,28050,28050,0
20230801,161500,27114171300,28050,28050,28050,28050,0
20230801,161400,27114171300,28050,28050,28050,28050,16196
20230801,161300,27114171300,28050,28050,28050,28050,0
20230801,161200,27114171300,28050,28050,28050,28050,0
20230801,161100,27114171300,28050,28050,28050,28050,0
20230801,161000,27114171300,28050,28050,28050,28050,0
20230801,160900,27114171300,28050,28050,28050,28050,0
20230801,160800,27114171300,28050,28050,28050,28050,0
20230801,160700,27114171300,28050,28050,28050,28050,0
20230801,160600,27114171300,28050,28050,28050,28050,0
20230801,160500,27114171300,28050,28050,28050,28050,0
20230801,160400,27114171300,28050,28050,28050,28050,0
20230801,160300,27114171300,28050,28050,28050,28050,0
20230801,160200,27114171300,28050,28050,28050,28050,0
20230801,160100,27114171300,28050,28050,28050,28050,0
20230801,160000,27114171300,28050,28050,28050,28050,0
20230801,155900,27114171300,28050,28050,28050,28050,0
20230801,155800,27114171300,28050,28050,28050,28050,0
20230801,155700,27114171300,28050,28050,28050,28050,0
20230801,155600,27114171300,28050,28050,28050,28050,0
20230801,155500,27114171300,28050,28050,28050,28050,0
20230801,155400,27114171300,28050,28050,28050,28050,0
20230801,155300,27114171300,28050,28050,28050,28050,0
20230801,155200,27114171300,28050,28050,28050,28050,0
20230801,155100,27114171300,28050,28050,28050,28050,0
20230801,155000,27114171300,28050,28050,28050,28050,0
20230801,154900,27114171300,28050,28050,28050,28050,0
20230801,154800,27114171300,28050,28050,28050,28050,0
20230801,154700,27114171300,28050,28050,28050,28050,0
20230801,154600,27114171300,28050,28050,28050,28050,0
20230801,154500,27114171300,28050,28050,28050,28050,0
20230801,154400,27114171300,28050,28050,28050,28050,16196
20230801,154300,27114171300,28050,28050,28050,28050,0
20230801,154200,27114171300,28050,28050,28050,28050,0
20230801,154100,27114171300,28050,28050,28050,28050,0
20230801,154000,27114171300,28050,28050,28050,28050,0
20230801,153900,27114171300,28050,28050,28050,28050,0
20230801,153800,27114171300,28050,28050,28050,28050,0
20230801,153700,27114171300,28050,28050,28050,28050,0
20230801,153600,27114171300,28050,28050,28050,28050,0
20230801,153500,27114171300,28050,28050,28050,28050,0
20230801,153400,27114171300,28050,28050,28050,28050,0
20230801,153300,27114171300,28050,28050,28050,28050,0
20230801,153200,27114171300,28050,28050,28050,28050,0
20230801,153100,27114171300,28050,28050,28050,28050,0
20230801,153000,27114171300,28050,28050,28050,28050,16196
20230801,152900,26659873500,28050,28050,28050,28050,0
20230801,152800,26659873500,28050,28050,28050,28050,0
20230801,152700,26659873500,28050,28050,28050,28050,0
20230801,152600,26659873500,28050,28050,28050,28050,0
20230801,152500,26659873500,28050,28050,28050,28050,0
20230801,152400,26659873500,28050,28050,28050,28050,0
20230801,152300,26659873500,28050,28050,28050,28050,0
20230801,152200,26659873500,28050,28050,28050,28050,0
20230801,152100,26659873500,28050,28050,28050,28050,0
20230801,152000,26659873500,28050,28050,28050,28050,0
20230801,151900,26659873500,28050,28050,28050,27950,4309
20230801,151800,26539213200,28000,28000,28100,28000,2452
20230801,151700,26470447100,28000,28000,28050,28000,1942
20230801,151600,26416019400,28000,28050,28100,28000,2000
20230801,151500,26359960600,28050,28150,28150,28050,4538
20230801,151400,26232479750,28150,28100,28150,28100,4566
20230801,151300,26104032200,28050,28050,28100,28000,3532
20230801,151200,26004957150,28050,27950,28100,27850,4849
20230801,151100,25868914850,28000,27850,28000,27800,4831
20230801,151000,25733765050,27800,27850,28000,27750,5248
20230801,150900,25587248000,27800,27900,27900,27750,1073
20230801,150800,25557369000,27900,27900,27900,27800,609
20230801,150700,25540394600,27900,27900,27900,27800,2027
20230801,150600,25483966550,27900,27800,27900,27800,1163
20230801,150500,25451586950,27850,27850,27900,27800,1225
20230801,150400,25417468000,27850,27800,27900,27750,1183
20230801,150300,25384548400,27850,27850,27900,27750,992
20230801,150200,25356940050,27800,27800,27900,27750,3134
20230801,150100,25269709250,27800,27850,27900,27800,1858
20230801,150000,25217947550,27950,27950,27950,27850,2261
20230801,145900,25154828300,27950,27900,27950,27900,1636
20230801,145800,25109120050,27950,27850,27950,27850,5804
20230801,145700,24947131350,27850,27800,27900,27750,5891
20230801,145600,24783187600,27850,27800,27850,27750,1613
20230801,145500,24738311400,27750,27700,27800,27700,1062
20230801,145400,24708817100,27700,27650,27750,27650,3849
20230801,145300,24602168100,27650,27600,27700,27600,1353
20230801,145200,24564754850,27600,27650,27650,27550,1303
20230801,145100,24528753550,27650,27650,27650,27550,1323
20230801,145000,24492206250,27600,27650,27700,27600,1450
20230801,144900,24452100150,27700,27650,27700,27600,1401
20230801,144800,24413360900,27600,27650,27650,27550,1984
20230801,144700,24358590000,27650,27700,27700,27600,2946
20230801,144600,24277134550,27750,27700,27750,27650,1631
20230801,144500,24231930600,27650,27650,27700,27650,1559
20230801,144400,24188787000,27700,27700,27750,27650,1177
20230801,144300,24156155550,27750,27700,27750,27700,2049
20230801,144200,24099341250,27750,27750,27750,27700,1116
20230801,144100,24068383300,27700,27700,27750,27700,2648
20230801,144000,23994944900,27650,27650,27700,27600,1095
20230801,143900,23964640650,27650,27700,27750,27650,1584
20230801,143800,23920766800,27700,27750,27750,27650,3224
20230801,143700,23831485300,27750,27750,27750,27650,5622
20230801,143600,23675597250,27750,27700,27750,27650,1846
20230801,143500,23624421700,27750,27600,27750,27600,6131
20230801,143400,23454635850,27600,27600,27700,27600,5386
20230801,143300,23305591350,27650,27650,27650,27550,1938
20230801,143200,23252035850,27650,27600,27650,27550,3824
20230801,143100,23146509100,27600,27600,27650,27550,3430
20230801,143000,23051834150,27550,27500,27600,27450,2887
20230801,142900,22972343500,27500,27400,27550,27350,2877
20230801,142800,22893312200,27350,27400,27450,27350,2289
20230801,142700,22830531700,27450,27400,27450,27350,681
20230801,142600,22811855850,27450,27350,27450,27300,469
20230801,142500,22798999000,27300,27450,27450,27300,1192
20230801,142400,22766375200,27400,27300,27450,27250,4904
20230801,142300,22632113650,27300,27300,27350,27250,777
20230801,142200,22610909250,27350,27300,27350,27300,840
20230801,142100,22587953650,27300,27300,27350,27300,919
20230801,142000,22562842250,27300,27300,27350,27250,494
20230801,141900,22549347300,27300,27300,27350,27250,883
20230801,141800,22525236150,27300,27250,27350,27250,2342
20230801,141700,22461263800,27300,27300,27300,27200,903
20230801,141600,22436643350,27300,27350,27350,27250,807
20230801,141500,22414595850,27300,27300,27350,27250,805
20230801,141400,22392591950,27350,27300,27400,27300,1142
20230801,141300,22361364000,27300,27300,27400,27300,708
20230801,141200,22341995600,27300,27250,27400,27250,290
20230801,141100,22334062750,27300,27300,27400,27250,704
20230801,141000,22314822000,27400,27400,27400,27250,455
20230801,140900,22302401800,27350,27300,27350,27200,1787
20230801,140800,22253691850,27350,27300,27400,27250,1084
20230801,140700,22224053450,27300,27300,27400,27250,1551
20230801,140600,22181695300,27250,27250,27300,27250,1522
20230801,140500,22140164350,27250,27250,27300,27250,469
20230801,140400,22127369100,27250,27250,27400,27200,1224
20230801,140300,22093969200,27350,27300,27350,27200,723
20230801,140200,22074230400,27300,27300,27350,27250,1230
20230801,140100,22040685750,27300,27250,27350,27250,807
20230801,140000,22018647550,27250,27300,27350,27250,590
20230801,135900,22002551350,27300,27350,27400,27300,801
20230801,135800,21980652000,27400,27250,27400,27250,971
20230801,135700,21954175150,27250,27300,27400,27250,646
20230801,135600,21936531100,27300,27300,27400,27250,563
20230801,135500,21921140650,27300,27300,27350,27200,675
20230801,135400,21902716650,27300,27350,27350,27250,1556
20230801,135300,21860201200,27350,27250,27350,27250,625
20230801,135200,21843138300,27250,27300,27350,27200,714
20230801,135100,21823642050,27350,27200,27350,27200,2112
20230801,135000,21765993500,27200,27150,27250,27150,593
20230801,134900,21749861900,27150,27200,27250,27150,1123
20230801,134800,21719322750,27150,27100,27250,27100,852
20230801,134700,21696160850,27100,27100,27150,27050,1066
20230801,134600,21667257900,27100,27000,27150,27000,2004
20230801,134500,21613032900,27050,27000,27050,27000,2015
20230801,134400,21558608900,27000,27100,27200,27000,3034
20230801,134300,21476458700,27100,27150,27200,27050,1308
20230801,134200,21441002050,27150,27200,27250,27050,7455
20230801,134100,21238858600,27200,27300,27300,27150,1914
20230801,134000,21186742250,27300,27350,27400,27250,1010
20230801,133900,21159143800,27400,27300,27400,27300,1211
20230801,133800,21126065850,27350,27300,27350,27300,487
20230801,133700,21112756400,27350,27400,27400,27350,1146
20230801,133600,21081399150,27350,27350,27400,27300,1055
20230801,133500,21052530850,27350,27400,27400,27300,1339
20230801,133400,21015907950,27350,27350,27400,27250,485
20230801,133300,21002655400,27400,27300,27400,27250,914
20230801,133200,20977687900,27250,27200,27300,27200,1181
20230801,133100,20945499000,27250,27250,27300,27200,1313
20230801,133000,20909730400,27250,27250,27350,27200,649
20230801,132900,20892046050,27250,27250,27350,27200,788
20230801,132800,20870557100,27200,27200,27250,27150,636
20230801,132700,20853256450,27150,27200,27250,27100,3446
20230801,132600,20759710750,27200,27200,27250,27100,2365
20230801,132500,20695432300,27200,27200,27200,27150,3802
20230801,132400,20592109000,27250,27350,27350,27200,4428
20230801,132300,20471387200,27350,27450,27500,27300,2457
20230801,132200,20404092200,27500,27350,27500,27350,1079
20230801,132100,20374503850,27400,27400,27450,27350,1722
20230801,132000,20327316300,27400,27500,27500,27300,2953
20230801,131900,20246358750,27450,27550,27550,27450,1144
20230801,131800,20214901500,27550,27500,27650,27500,3764
20230801,131700,20111031200,27550,27550,27600,27500,1958
20230801,131600,20057044050,27500,27550,27550,27500,780
20230801,131500,20035562700,27500,27550,27600,27500,1344
20230801,131400,19998530150,27550,27500,27600,27450,3194
20230801,131300,19910523100,27500,27400,27550,27350,865
20230801,131200,19886743000,27450,27450,27500,27300,682
20230801,131100,19868078100,27300,27450,27500,27300,1763
20230801,131000,19819713150,27400,27400,27500,27400,528
20230801,130900,19805230800,27450,27500,27550,27400,769
20230801,130800,19784103000,27500,27600,27600,27450,1363
20230801,130700,19746579600,27600,27600,27750,27550,5613
20230801,130600,19591407350,27550,27600,27650,27550,3468
20230801,130500,19495688600,27600,27600,27600,27500,1555
20230801,130400,19452822550,27600,27500,27600,27450,2914
20230801,130300,19372519100,27500,27500,27550,27450,3660
20230801,130200,19271813900,27500,27400,27500,27400,1711
20230801,130100,19224829000,27400,27300,27500,27250,2312
20230801,130000,19161398200,27250,27250,27350,27200,2073
20230801,125900,19104857750,27150,27250,27250,27150,779
20230801,125800,19083650550,27250,27250,27250,27200,805
20230801,125700,19061724900,27250,27250,27300,27200,593
20230801,125600,19045583450,27200,27250,27300,27200,2099
20230801,125500,18988403050,27250,27200,27250,27150,529
20230801,125400,18974006450,27200,27200,27200,27150,1119
20230801,125300,18943580300,27200,27200,27200,27100,1813
20230801,125200,18894311500,27200,27150,27200,27150,382
20230801,125100,18883934200,27150,27150,27200,27150,571
20230801,125000,18868426600,27200,27100,27200,27100,1005
20230801,124900,18841148550,27100,27200,27250,27100,3273
20230801,124800,18752226500,27200,27200,27250,27200,470
20230801,124700,18739435850,27200,27200,27250,27200,1263
20230801,124600,18705078550,27200,27300,27300,27200,1146
20230801,124500,18673898100,27250,27250,27250,27200,729
20230801,124400,18654047900,27250,27250,27250,27200,1904
20230801,124300,18602183900,27300,27350,27400,27250,526
20230801,124200,18587818750,27350,27300,27350,27250,984
20230801,124100,18560952050,27300,27250,27350,27250,3310
20230801,124000,18470744500,27300,27300,27350,27250,937
20230801,123900,18445164800,27350,27300,27350,27300,413
20230801,123800,18433885250,27300,27300,27350,27300,1485
20230801,123700,18393328050,27300,27300,27350,27250,876
20230801,123600,18369413000,27300,27300,27350,27250,1627
20230801,123500,18325041550,27300,27400,27450,27300,5032
20230801,123400,18187340500,27400,27450,27500,27400,2002
20230801,123300,18132430300,27450,27450,27450,27400,1949
20230801,123200,18078984850,27450,27550,27550,27450,2287
20230801,123100,18016016250,27550,27550,27600,27500,4190
20230801,123000,17900613000,27500,27500,27550,27450,1862
20230801,122900,17849419700,27500,27500,27500,27450,1835
20230801,122800,17798968700,27500,27350,27500,27350,2765
20230801,122700,17723124850,27350,27450,27450,27350,3060
20230801,122600,17639231450,27400,27350,27450,27350,1213
20230801,122500,17606018200,27350,27350,27400,27300,1434
20230801,122400,17566762250,27350,27250,27350,27250,1452
20230801,122300,17527130000,27250,27300,27300,27250,606
20230801,122200,17510612900,27300,27300,27300,27250,1212
20230801,122100,17477537700,27250,27250,27300,27200,1511
20230801,122000,17436384400,27200,27250,27250,27200,559
20230801,121900,17421173200,27250,27250,27300,27200,714
20230801,121800,17401706400,27300,27150,27300,27150,316
20230801,121700,17393109000,27150,27150,27350,27150,694
20230801,121600,17374250400,27200,27200,27200,27100,1486
20230801,121500,17333858350,27200,27400,27400,27200,2442
20230801,121400,17267212700,27400,27400,27450,27350,2079
20230801,121300,17210289800,27450,27450,27450,27350,4605
20230801,121200,17084013850,27400,27350,27500,27350,12752
20230801,121100,16734001100,27350,27150,27350,27100,6021
20230801,121000,16569746400,27150,27050,27150,27050,951
20230801,120900,16543969200,27050,27100,27150,27050,1346
20230801,120800,16507490900,27050,27000,27050,27000,532
20230801,120700,16493111500,27000,27000,27050,27000,983
20230801,120600,16466562350,27000,27100,27100,27000,736
20230801,120500,16446656750,27050,27050,27100,27050,631
20230801,120400,16429575600,27050,27000,27100,27000,1360
20230801,120300,16392796450,27000,27050,27050,26950,1830
20230801,120200,16343365700,27000,27050,27050,26950,852
20230801,120100,16320372600,27000,27050,27100,27000,524
20230801,120000,16306208400,27050,27050,27100,27000,826
20230801,115900,16283870000,27050,27100,27150,27000,1547
20230801,115800,16241989500,27050,27100,27150,27050,2781
20230801,115700,16166606150,27100,27100,27150,27050,2305
20230801,115600,16104142050,27100,27050,27100,27000,1328
20230801,115500,16068219150,27050,27000,27050,27000,1895
20230801,115400,16016978700,27050,26900,27050,26900,3281
20230801,115300,15928498250,26950,26900,26950,26900,515
20230801,115200,15914633200,26900,26850,26900,26850,2562
20230801,115100,15845724050,26850,26750,26900,26750,1470
20230801,115000,15806324400,26750,26750,26800,26750,347
20230801,114900,15797037400,26750,26800,26850,26750,682
20230801,114800,15778752000,26800,26750,26850,26750,595
20230801,114700,15762807850,26800,26750,26800,26750,901
20230801,114600,15738695200,26750,26700,26800,26700,2220
20230801,114500,15679395700,26750,26750,26800,26700,1925
20230801,114400,15627894700,26750,26800,26800,26750,630
20230801,114300,15611035900,26750,26800,26850,26750,2744
20230801,114200,15537518050,26850,26800,26900,26800,1846
20230801,114100,15487978400,26850,26800,26850,26800,747
20230801,114000,15467943000,26800,26850,26900,26800,770
20230801,113900,15447273550,26850,26850,26850,26800,1172
20230801,113800,15415818050,26850,26800,26850,26750,1774
20230801,113700,15368264050,26800,26800,26800,26750,740
20230801,113600,15348458500,26800,26800,26800,26750,584
20230801,113500,15332822350,26750,26800,26850,26750,2130
20230801,113400,15275768550,26750,26750,26800,26750,403
20230801,113300,15264983200,26750,26700,26750,26650,1461
20230801,113200,15225951250,26700,26650,26750,26650,1262
20230801,113100,15192268600,26650,26650,26700,26650,522
20230801,113000,15178349500,26650,26700,26750,26650,721
20230801,112900,15159103950,26700,26650,26750,26650,1466
20230801,112800,15119983100,26700,26600,26700,26600,711
20230801,112700,15101042450,26650,26650,26650,26600,778
20230801,112600,15080332900,26650,26700,26700,26600,595
20230801,112500,15064476900,26700,26600,26700,26600,1171
20230801,112400,15033257300,26650,26650,26700,26550,1782
20230801,112300,14985813600,26650,26600,26700,26600,1072
20230801,112200,14957267850,26650,26550,26700,26550,1873
20230801,112100,14907412400,26650,26450,26650,26450,2844
20230801,112000,14831967700,26450,26500,26500,26450,1145
20230801,111900,14801634200,26450,26500,26550,26450,1019
20230801,111800,14774623200,26500,26450,26550,26450,576
20230801,111700,14759373050,26450,26500,26500,26400,1819
20230801,111600,14711262050,26450,26450,26550,26450,951
20230801,111500,14686068500,26500,26500,26550,26450,2158
20230801,111400,14628865550,26500,26400,26550,26350,1926
20230801,111300,14577956650,26450,26400,26450,26300,5674
20230801,111200,14428403700,26350,26500,26500,26350,16799
20230801,111100,13984099050,26500,26500,26550,26500,3291
20230801,111000,13896882350,26550,26550,26600,26500,6704
20230801,110900,13718951000,26550,26550,26600,26550,4202
20230801,110800,13607365650,26550,26600,26650,26550,4519
20230801,110700,13487155750,26600,26600,26650,26600,571
20230801,110600,13471956600,26650,26600,26700,26600,1994
20230801,110500,13418833700,26650,26650,26700,26600,1172
20230801,110400,13387601650,26650,26600,26700,26600,972
20230801,110300,13361717100,26600,26650,26700,26600,615
20230801,110200,13345330500,26650,26650,26650,26600,1586
20230801,110100,13303124950,26600,26600,26650,26600,1283
20230801,110000,13268982550,26600,26650,26700,26600,874
20230801,105900,13245693000,26650,26700,26700,26650,898
20230801,105800,13221750050,26700,26650,26700,26650,1499
20230801,105700,13181748800,26650,26600,26700,26600,1400
20230801,105600,13144476850,26600,26600,26650,26600,2056
20230801,105500,13089785300,26600,26600,26700,26550,3119
20230801,105400,13006711100,26600,26600,26650,26600,5948
20230801,105300,12848486650,26600,26650,26650,26600,3407
20230801,105200,12757808200,26650,26700,26750,26650,7247
20230801,105100,12564495600,26700,26750,26800,26700,3168
20230801,105000,12479750400,26800,26800,26850,26750,5020
20230801,104900,12345235800,26800,26850,26850,26800,1473
20230801,104800,12305730650,26900,26900,26900,26850,617
20230801,104700,12289156250,26850,26900,26900,26800,1085
20230801,104600,12260026150,26850,26850,26950,26850,809
20230801,104500,12238281300,26900,26900,26900,26850,925
20230801,104400,12213405950,26900,26950,27000,26900,2244
20230801,104300,12152961100,26950,26900,26950,26900,840
20230801,104200,12130337050,26900,26800,26900,26800,2081
20230801,104100,12074504500,26850,26800,26850,26800,1561
20230801,104000,12032622000,26800,26800,26850,26800,933
20230801,103900,12007596850,26850,26800,26850,26800,1736
20230801,103800,11961066500,26800,26850,26950,26800,2142
20230801,103700,11903573400,26800,26850,26900,26800,4559
20230801,103600,11781158700,26850,26900,26950,26850,4404
20230801,103500,11662792600,26900,26950,27000,26900,2129
20230801,103400,11605465000,26950,27000,27000,26950,1198
20230801,103300,11573156400,27000,27000,27050,26950,933
20230801,103200,11547972650,27000,27000,27000,26950,579
20230801,103100,11532346750,27000,27050,27100,27000,1916
20230801,103000,11480557750,27000,27000,27100,27000,1516
20230801,102900,11439597450,27000,27000,27050,26900,1636
20230801,102800,11395420700,27000,27000,27050,26950,4218
20230801,102700,11281610100,27000,26950,27000,26950,2507
20230801,102600,11214016150,27000,27050,27100,27000,2168
20230801,102500,11155426250,27050,27050,27100,27050,419
20230801,102400,11144091800,27000,27050,27050,27000,571
20230801,102300,11128655150,27050,27000,27050,27000,413
20230801,102200,11117493950,27050,27100,27100,27000,455
20230801,102100,11105201150,27150,27150,27200,27100,4043
20230801,102000,10995523400,27100,27100,27200,26950,1496
20230801,101900,10954954050,27100,26950,27100,26900,2481
20230801,101800,10888012850,26900,26900,27000,26900,1488
20230801,101700,10847951000,26900,26900,26900,26850,3847
20230801,101600,10744556050,26900,26900,27000,26850,2983
20230801,101500,10664331400,27000,26900,27000,26900,2682
20230801,101400,10592095300,26900,27000,27050,26900,3493
20230801,101300,10497891550,27000,27050,27100,27000,4570
20230801,101200,10374320200,27100,27050,27100,27000,1721
20230801,101100,10327722250,27050,27200,27200,27000,10175
20230801,101000,10052590300,27150,27300,27300,27100,3534
20230801,100900,9956561100,27350,27350,27400,27250,3394
20230801,100800,9863908500,27350,27300,27350,27300,2025
20230801,100700,9808533500,27350,27250,27350,27250,1880
20230801,100600,9757144200,27300,27350,27400,27300,1527
20230801,100500,9715399050,27350,27250,27400,27200,2405
20230801,100400,9649750550,27250,27100,27250,27100,3467
20230801,100300,9555478350,27100,27100,27200,27100,2889
20230801,100200,9477027100,27100,27050,27100,26950,3277
20230801,100100,9388405250,27000,26900,27100,26900,2189
20230801,100000,9329313350,26950,27100,27100,26900,9753
20230801,095900,9065775500,27150,27100,27200,27100,3319
20230801,095800,8975697350,27100,26950,27150,26900,5608
20230801,095700,8824235300,27000,26900,27000,26900,2395
20230801,095600,8759757650,26900,26900,27050,26900,4379
20230801,095500,8641658200,26850,26800,26850,26750,1466
20230801,095400,8602376250,26800,26900,26900,26750,5119
20230801,095300,8465264600,26900,26750,27000,26750,6915
20230801,095200,8279700050,26750,26750,26850,26750,3339
20230801,095100,8190260500,26750,26800,26850,26750,2562
20230801,095000,8121663250,26800,26750,26900,26750,3553
20230801,094900,8026381500,26750,26750,26800,26700,2360
20230801,094800,7963290250,26700,26850,26850,26700,15448
20230801,094700,7550379050,26850,27050,27100,26750,21033
20230801,094600,6985412300,27050,27050,27100,27050,446
20230801,094500,6973341500,27050,27050,27100,27000,382
20230801,094400,6963008600,27100,27150,27200,27000,3947
20230801,094300,6856186250,27100,27150,27250,27100,4058
20230801,094200,6745851300,27150,27050,27200,27000,2762
20230801,094100,6670915500,27050,26950,27050,26950,1916
20230801,094000,6619237950,27000,26950,27100,26800,17926
20230801,093900,6136236950,26950,27250,27250,26950,15305
20230801,093800,5721801550,27200,27150,27350,27100,7924
20230801,093700,5506583800,27150,27200,27200,27100,9358
20230801,093600,5252510450,27150,27400,27400,27150,16086
20230801,093500,4814244000,27350,27450,27450,27350,3309
20230801,093400,4723651750,27400,27300,27450,27250,5264
20230801,093300,4579778900,27350,27500,27550,27300,17254
20230801,093200,4106955700,27450,27550,27600,27450,11571
20230801,093100,3788728550,27600,27650,27700,27550,8043
20230801,093000,3566727550,27700,27750,27900,27650,3412
20230801,092900,3472186550,27750,27700,27900,27650,2850
20230801,092800,3393178300,27750,27700,27750,27650,3194
20230801,092700,3304849850,27750,27750,27800,27650,3729
20230801,092600,3201488000,27750,27800,27900,27750,3911
20230801,092500,3092766100,27800,27850,27950,27800,3347
20230801,092400,2999582600,27900,28000,28000,27900,748
20230801,092300,2978689100,28050,27850,28050,27850,1752
20230801,092200,2929824500,27850,27800,27950,27800,1883
20230801,092100,2877409800,27850,27850,27900,27850,5977
20230801,092000,2710946700,27850,27950,28000,27850,1232
20230801,091900,2676559300,27950,28000,28000,27900,1196
20230801,091800,2643162650,27950,28100,28150,27950,2021
20230801,091700,2586527100,28100,28050,28150,28050,2133
20230801,091600,2526661000,28100,28150,28200,28000,3389
20230801,091500,2431506600,28150,28200,28250,28150,2504
20230801,091400,2360858200,28250,28150,28250,28150,1054
20230801,091300,2331172100,28250,28450,28450,28150,1979
20230801,091200,2275262000,28450,28300,28500,28250,2899
20230801,091100,2192964850,28200,28250,28300,28200,1793
20230801,091000,2142317450,28250,28200,28250,28100,3013
20230801,090900,2057443850,28200,28250,28250,28200,3023
20230801,090800,1972132900,28250,28250,28250,28150,1808
20230801,090700,1921106950,28300,28050,28450,28050,4480
20230801,090600,1794593450,28000,27750,28100,27750,2972
20230801,090500,1711325100,27900,27650,27900,27450,13668
20230801,090400,1334226950,27600,28100,28150,27600,18079
20230801,090300,832442300,28100,28000,28200,27950,2364
20230801,090200,766078450,28000,27950,28050,27750,9645
20230801,090100,497585150,27850,28050,28200,27800,10649
20230801,090000,200595350,28050,28250,28300,28000,7039