stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,192200,9170473250,27800,27800,27800,27800,4389
20240801,192100,9170473250,27800,27800,27800,27800,0
20240801,192000,9170473250,27800,27800,27800,27800,0
20240801,191900,9170473250,27800,27800,27800,27800,0
20240801,191800,9170473250,27800,27800,27800,27800,0
20240801,191700,9170473250,27800,27800,27800,27800,0
20240801,191600,9170473250,27800,27800,27800,27800,0
20240801,191500,9170473250,27800,27800,27800,27800,0
20240801,191400,9170473250,27800,27800,27800,27800,0
20240801,191300,9170473250,27800,27800,27800,27800,0
20240801,191200,9170473250,27800,27800,27800,27800,0
20240801,191100,9170473250,27800,27800,27800,27800,0
20240801,191000,9170473250,27800,27800,27800,27800,0
20240801,190900,9170473250,27800,27800,27800,27800,0
20240801,190800,9170473250,27800,27800,27800,27800,0
20240801,190700,9170473250,27800,27800,27800,27800,0
20240801,190600,9170473250,27800,27800,27800,27800,0
20240801,190500,9170473250,27800,27800,27800,27800,0
20240801,190400,9170473250,27800,27800,27800,27800,0
20240801,190300,9170473250,27800,27800,27800,27800,0
20240801,190200,9170473250,27800,27800,27800,27800,0
20240801,190100,9170473250,27800,27800,27800,27800,0
20240801,190000,9170473250,27800,27800,27800,27800,0
20240801,185900,9170473250,27800,27800,27800,27800,0
20240801,185800,9170473250,27800,27800,27800,27800,0
20240801,185700,9170473250,27800,27800,27800,27800,0
20240801,185600,9170473250,27800,27800,27800,27800,0
20240801,185500,9170473250,27800,27800,27800,27800,0
20240801,185400,9170473250,27800,27800,27800,27800,0
20240801,185300,9170473250,27800,27800,27800,27800,0
20240801,185200,9170473250,27800,27800,27800,27800,4389
20240801,185100,9170473250,27800,27800,27800,27800,0
20240801,185000,9170473250,27800,27800,27800,27800,0
20240801,184900,9170473250,27800,27800,27800,27800,0
20240801,184800,9170473250,27800,27800,27800,27800,0
20240801,184700,9170473250,27800,27800,27800,27800,0
20240801,184600,9170473250,27800,27800,27800,27800,0
20240801,184500,9170473250,27800,27800,27800,27800,0
20240801,184400,9170473250,27800,27800,27800,27800,0
20240801,184300,9170473250,27800,27800,27800,27800,0
20240801,184200,9170473250,27800,27800,27800,27800,0
20240801,184100,9170473250,27800,27800,27800,27800,0
20240801,184000,9170473250,27800,27800,27800,27800,0
20240801,183900,9170473250,27800,27800,27800,27800,0
20240801,183800,9170473250,27800,27800,27800,27800,0
20240801,183700,9170473250,27800,27800,27800,27800,0
20240801,183600,9170473250,27800,27800,27800,27800,0
20240801,183500,9170473250,27800,27800,27800,27800,0
20240801,183400,9170473250,27800,27800,27800,27800,0
20240801,183300,9170473250,27800,27800,27800,27800,0
20240801,183200,9170473250,27800,27800,27800,27800,0
20240801,183100,9170473250,27800,27800,27800,27800,0
20240801,183000,9170473250,27800,27800,27800,27800,0
20240801,182900,9170473250,27800,27800,27800,27800,0
20240801,182800,9170473250,27800,27800,27800,27800,0
20240801,182700,9170473250,27800,27800,27800,27800,0
20240801,182600,9170473250,27800,27800,27800,27800,0
20240801,182500,9170473250,27800,27800,27800,27800,0
20240801,182400,9170473250,27800,27800,27800,27800,0
20240801,182300,9170473250,27800,27800,27800,27800,0
20240801,182200,9170473250,27800,27800,27800,27800,4389
20240801,182100,9170473250,27800,27800,27800,27800,0
20240801,182000,9170473250,27800,27800,27800,27800,0
20240801,181900,9170473250,27800,27800,27800,27800,0
20240801,181800,9170473250,27800,27800,27800,27800,0
20240801,181700,9170473250,27800,27800,27800,27800,0
20240801,181600,9170473250,27800,27800,27800,27800,0
20240801,181500,9170473250,27800,27800,27800,27800,0
20240801,181400,9170473250,27800,27800,27800,27800,0
20240801,181300,9170473250,27800,27800,27800,27800,0
20240801,181200,9170473250,27800,27800,27800,27800,0
20240801,181100,9170473250,27800,27800,27800,27800,0
20240801,181000,9170473250,27800,27800,27800,27800,0
20240801,180900,9170473250,27800,27800,27800,27800,0
20240801,180800,9170473250,27800,27800,27800,27800,0
20240801,180700,9170473250,27800,27800,27800,27800,0
20240801,180600,9170473250,27800,27800,27800,27800,0
20240801,180500,9170473250,27800,27800,27800,27800,0
20240801,180400,9170473250,27800,27800,27800,27800,0
20240801,180300,9170473250,27800,27800,27800,27800,0
20240801,180200,9170473250,27800,27800,27800,27800,0
20240801,180100,9170473250,27800,27800,27800,27800,0
20240801,180000,9170473250,27800,27800,27800,27800,0
20240801,175900,9170473250,27800,27800,27800,27800,0
20240801,175800,9170473250,27800,27800,27800,27800,0
20240801,175700,9170473250,27800,27800,27800,27800,0
20240801,175600,9170473250,27800,27800,27800,27800,0
20240801,175500,9170473250,27800,27800,27800,27800,0
20240801,175400,9170473250,27800,27800,27800,27800,0
20240801,175300,9170473250,27800,27800,27800,27800,0
20240801,175200,9170473250,27800,27800,27800,27800,4389
20240801,175100,9170473250,27800,27800,27800,27800,0
20240801,175000,9170473250,27800,27800,27800,27800,0
20240801,174900,9170473250,27800,27800,27800,27800,0
20240801,174800,9170473250,27800,27800,27800,27800,0
20240801,174700,9170473250,27800,27800,27800,27800,0
20240801,174600,9170473250,27800,27800,27800,27800,0
20240801,174500,9170473250,27800,27800,27800,27800,0
20240801,174400,9170473250,27800,27800,27800,27800,0
20240801,174300,9170473250,27800,27800,27800,27800,0
20240801,174200,9170473250,27800,27800,27800,27800,0
20240801,174100,9170473250,27800,27800,27800,27800,0
20240801,174000,9170473250,27800,27800,27800,27800,0
20240801,173900,9170473250,27800,27800,27800,27800,0
20240801,173800,9170473250,27800,27800,27800,27800,0
20240801,173700,9170473250,27800,27800,27800,27800,0
20240801,173600,9170473250,27800,27800,27800,27800,0
20240801,173500,9170473250,27800,27800,27800,27800,0
20240801,173400,9170473250,27800,27800,27800,27800,0
20240801,173300,9170473250,27800,27800,27800,27800,0
20240801,173200,9170473250,27800,27800,27800,27800,0
20240801,173100,9170473250,27800,27800,27800,27800,0
20240801,173000,9170473250,27800,27800,27800,27800,0
20240801,172900,9170473250,27800,27800,27800,27800,0
20240801,172800,9170473250,27800,27800,27800,27800,0
20240801,172700,9170473250,27800,27800,27800,27800,0
20240801,172600,9170473250,27800,27800,27800,27800,0
20240801,172500,9170473250,27800,27800,27800,27800,0
20240801,172400,9170473250,27800,27800,27800,27800,0
20240801,172300,9170473250,27800,27800,27800,27800,0
20240801,172200,9170473250,27800,27800,27800,27800,4389
20240801,172100,9170473250,27800,27800,27800,27800,0
20240801,172000,9170473250,27800,27800,27800,27800,0
20240801,171900,9170473250,27800,27800,27800,27800,0
20240801,171800,9170473250,27800,27800,27800,27800,0
20240801,171700,9170473250,27800,27800,27800,27800,0
20240801,171600,9170473250,27800,27800,27800,27800,0
20240801,171500,9170473250,27800,27800,27800,27800,0
20240801,171400,9170473250,27800,27800,27800,27800,0
20240801,171300,9170473250,27800,27800,27800,27800,0
20240801,171200,9170473250,27800,27800,27800,27800,0
20240801,171100,9170473250,27800,27800,27800,27800,0
20240801,171000,9170473250,27800,27800,27800,27800,0
20240801,170900,9170473250,27800,27800,27800,27800,0
20240801,170800,9170473250,27800,27800,27800,27800,0
20240801,170700,9170473250,27800,27800,27800,27800,0
20240801,170600,9170473250,27800,27800,27800,27800,0
20240801,170500,9170473250,27800,27800,27800,27800,0
20240801,170400,9170473250,27800,27800,27800,27800,0
20240801,170300,9170473250,27800,27800,27800,27800,0
20240801,170200,9170473250,27800,27800,27800,27800,0
20240801,170100,9170473250,27800,27800,27800,27800,0
20240801,170000,9170473250,27800,27800,27800,27800,0
20240801,165900,9170473250,27800,27800,27800,27800,0
20240801,165800,9170473250,27800,27800,27800,27800,0
20240801,165700,9170473250,27800,27800,27800,27800,0
20240801,165600,9170473250,27800,27800,27800,27800,0
20240801,165500,9170473250,27800,27800,27800,27800,0
20240801,165400,9170473250,27800,27800,27800,27800,0
20240801,165300,9170473250,27800,27800,27800,27800,0
20240801,165200,9170473250,27800,27800,27800,27800,4389
20240801,165100,9170473250,27800,27800,27800,27800,0
20240801,165000,9170473250,27800,27800,27800,27800,0
20240801,164900,9170473250,27800,27800,27800,27800,0
20240801,164800,9170473250,27800,27800,27800,27800,0
20240801,164700,9170473250,27800,27800,27800,27800,0
20240801,164600,9170473250,27800,27800,27800,27800,0
20240801,164500,9170473250,27800,27800,27800,27800,0
20240801,164400,9170473250,27800,27800,27800,27800,0
20240801,164300,9170473250,27800,27800,27800,27800,0
20240801,164200,9170473250,27800,27800,27800,27800,0
20240801,164100,9170473250,27800,27800,27800,27800,0
20240801,164000,9170473250,27800,27800,27800,27800,0
20240801,163900,9170473250,27800,27800,27800,27800,0
20240801,163800,9170473250,27800,27800,27800,27800,0
20240801,163700,9170473250,27800,27800,27800,27800,0
20240801,163600,9170473250,27800,27800,27800,27800,0
20240801,163500,9170473250,27800,27800,27800,27800,0
20240801,163400,9170473250,27800,27800,27800,27800,0
20240801,163300,9170473250,27800,27800,27800,27800,0
20240801,163200,9170473250,27800,27800,27800,27800,0
20240801,163100,9170473250,27800,27800,27800,27800,0
20240801,163000,9170473250,27800,27800,27800,27800,0
20240801,162900,9170473250,27800,27800,27800,27800,0
20240801,162800,9170473250,27800,27800,27800,27800,0
20240801,162700,9170473250,27800,27800,27800,27800,0
20240801,162600,9170473250,27800,27800,27800,27800,0
20240801,162500,9170473250,27800,27800,27800,27800,0
20240801,162400,9170473250,27800,27800,27800,27800,0
20240801,162300,9170473250,27800,27800,27800,27800,0
20240801,162200,9170473250,27800,27800,27800,27800,4389
20240801,162100,9170473250,27800,27800,27800,27800,0
20240801,162000,9170473250,27800,27800,27800,27800,0
20240801,161900,9170473250,27800,27800,27800,27800,0
20240801,161800,9170473250,27800,27800,27800,27800,0
20240801,161700,9170473250,27800,27800,27800,27800,0
20240801,161600,9170473250,27800,27800,27800,27800,0
20240801,161500,9170473250,27800,27800,27800,27800,0
20240801,161400,9170473250,27800,27800,27800,27800,0
20240801,161300,9170473250,27800,27800,27800,27800,0
20240801,161200,9170473250,27800,27800,27800,27800,0
20240801,161100,9170473250,27800,27800,27800,27800,0
20240801,161000,9170473250,27800,27800,27800,27800,0
20240801,160900,9170473250,27800,27800,27800,27800,0
20240801,160800,9170473250,27800,27800,27800,27800,0
20240801,160700,9170473250,27800,27800,27800,27800,0
20240801,160600,9170473250,27800,27800,27800,27800,0
20240801,160500,9170473250,27800,27800,27800,27800,0
20240801,160400,9170473250,27800,27800,27800,27800,0
20240801,160300,9170473250,27800,27800,27800,27800,0
20240801,160200,9170473250,27800,27800,27800,27800,0
20240801,160100,9170473250,27800,27800,27800,27800,0
20240801,160000,9170473250,27800,27800,27800,27800,0
20240801,155900,9170473250,27800,27800,27800,27800,0
20240801,155800,9170473250,27800,27800,27800,27800,0
20240801,155700,9170473250,27800,27800,27800,27800,0
20240801,155600,9170473250,27800,27800,27800,27800,0
20240801,155500,9170473250,27800,27800,27800,27800,0
20240801,155400,9170473250,27800,27800,27800,27800,0
20240801,155300,9170473250,27800,27800,27800,27800,0
20240801,155200,9170473250,27800,27800,27800,27800,4389
20240801,155100,9170473250,27800,27800,27800,27800,0
20240801,155000,9170473250,27800,27800,27800,27800,0
20240801,154900,9170473250,27800,27800,27800,27800,0
20240801,154800,9170473250,27800,27800,27800,27800,0
20240801,154700,9170473250,27800,27800,27800,27800,0
20240801,154600,9170473250,27800,27800,27800,27800,0
20240801,154500,9170473250,27800,27800,27800,27800,0
20240801,154400,9170473250,27800,27800,27800,27800,0
20240801,154300,9170473250,27800,27800,27800,27800,0
20240801,154200,9170473250,27800,27800,27800,27800,0
20240801,154100,9170473250,27800,27800,27800,27800,0
20240801,154000,9170473250,27800,27800,27800,27800,0
20240801,153900,9170473250,27800,27800,27800,27800,0
20240801,153800,9170473250,27800,27800,27800,27800,0
20240801,153700,9170473250,27800,27800,27800,27800,0
20240801,153600,9170473250,27800,27800,27800,27800,0
20240801,153500,9170473250,27800,27800,27800,27800,0
20240801,153400,9170473250,27800,27800,27800,27800,0
20240801,153300,9170473250,27800,27800,27800,27800,0
20240801,153200,9170473250,27800,27800,27800,27800,0
20240801,153100,9170473250,27800,27800,27800,27800,0
20240801,153000,9170473250,27800,27800,27800,27800,4389
20240801,152900,9048459050,27850,27850,27850,27850,0
20240801,152800,9048459050,27850,27850,27850,27850,0
20240801,152700,9048459050,27850,27850,27850,27850,0
20240801,152600,9048459050,27850,27850,27850,27850,0
20240801,152500,9048459050,27850,27850,27850,27850,0
20240801,152400,9048459050,27850,27850,27850,27850,0
20240801,152300,9048459050,27850,27850,27850,27850,0
20240801,152200,9048459050,27850,27850,27850,27850,0
20240801,152100,9048459050,27850,27850,27850,27850,0
20240801,152000,9048459050,27850,27850,27850,27850,0
20240801,151900,9048459050,27850,27900,27900,27800,592
20240801,151800,9031976550,27900,27900,27900,27850,537
20240801,151700,9017016250,27850,27850,27900,27800,1110
20240801,151600,8986102800,27850,27800,27850,27800,1440
20240801,151500,8946008100,27850,27800,27850,27800,354
20240801,151400,8936163950,27800,27800,27850,27800,250
20240801,151300,8929210250,27800,27850,27850,27800,347
20240801,151200,8919561300,27850,27850,27850,27800,728
20240801,151100,8899292500,27850,27800,27850,27800,166
20240801,151000,8894674600,27800,27900,27900,27800,432
20240801,150900,8882651350,27800,27850,27900,27800,1629
20240801,150800,8837333750,27850,27900,27900,27850,141
20240801,150700,8833406350,27850,27850,27900,27850,408
20240801,150600,8822043300,27850,27850,27900,27850,343
20240801,150500,8812484000,27850,27900,27900,27850,925
20240801,150400,8786718500,27900,27850,27900,27850,347
20240801,150300,8777054150,27850,27900,27900,27850,730
20240801,150200,8756723550,27850,27900,27900,27850,1441
20240801,150100,8716581700,27900,27950,27950,27850,669
20240801,150000,8697917850,27950,27950,27950,27850,710
20240801,145900,8678124150,27850,27900,27950,27850,455
20240801,145800,8665432000,27950,27900,27950,27850,584
20240801,145700,8649147750,27900,27950,27950,27850,690
20240801,145600,8629918650,27950,27950,27950,27850,1035
20240801,145500,8601044400,27900,27900,27900,27900,587
20240801,145400,8584667100,27950,27900,27950,27900,323
20240801,145300,8575650350,27950,27900,27950,27900,305
20240801,145200,8567140200,27900,27900,27950,27900,590
20240801,145100,8550674400,27900,27900,27950,27850,468
20240801,145000,8537615600,27900,27900,27950,27850,475
20240801,144900,8524366950,27900,27950,27950,27900,450
20240801,144800,8511807600,27850,27900,27950,27850,2056
20240801,144700,8454443200,27900,27850,27950,27850,1709
20240801,144600,8406831750,27900,27950,27950,27900,558
20240801,144500,8391259900,27950,28000,28000,27900,625
20240801,144400,8373808100,28000,27950,28000,27900,615
20240801,144300,8356624950,28000,27950,28000,27900,661
20240801,144200,8338144050,27950,27950,28000,27900,720
20240801,144100,8318021200,27950,27950,28000,27900,633
20240801,144000,8300325250,27950,27950,28000,27950,267
20240801,143900,8292862350,27950,27950,28000,27950,450
20240801,143800,8280284800,28000,28000,28000,27950,476
20240801,143700,8266974050,28000,28000,28000,27900,690
20240801,143600,8247710350,27950,27950,28050,27900,1709
20240801,143500,8199901500,27900,27900,27950,27850,4538
20240801,143400,8073306100,27900,27900,27950,27900,482
20240801,143300,8059853100,27900,27950,27950,27900,2074
20240801,143200,8001907950,27950,28000,28000,27950,532
20240801,143100,7987036200,28000,28050,28100,27950,2735
20240801,143000,7910453400,28050,28000,28100,28000,554
20240801,142900,7894929050,28050,28050,28050,28000,613
20240801,142800,7877738900,28050,28050,28100,28050,351
20240801,142700,7867892750,28100,28050,28100,28050,212
20240801,142600,7861941750,28050,28100,28100,28050,508
20240801,142500,7847692300,28050,28050,28100,28050,348
20240801,142400,7837928550,28050,28100,28100,28050,2746
20240801,142300,7760902550,28100,28050,28100,28050,424
20240801,142200,7749005500,28050,28050,28100,28050,1456
20240801,142100,7708163150,28050,28050,28100,28000,479
20240801,142000,7694728100,28050,28100,28100,28050,709
20240801,141900,7674838400,28050,28050,28100,28050,500
20240801,141800,7660813250,28100,28050,28100,28050,1428
20240801,141700,7620753750,28050,28100,28100,28050,720
20240801,141600,7600553050,28100,28100,28100,28050,494
20240801,141500,7586689750,28100,28150,28150,28100,1800
20240801,141400,7536109600,28100,28150,28150,28100,955
20240801,141300,7509272400,28150,28150,28200,28100,902
20240801,141200,7483878700,28150,28150,28200,28150,395
20240801,141100,7472755650,28200,28200,28250,28150,456
20240801,141000,7459915100,28150,28200,28300,28150,730
20240801,140900,7439330150,28200,28250,28300,28200,508
20240801,140800,7424998250,28250,28250,28300,28200,414
20240801,140700,7413320800,28250,28300,28300,28200,1185
20240801,140600,7379844050,28300,28250,28300,28250,496
20240801,140500,7365829950,28300,28350,28350,28250,622
20240801,140400,7348225500,28300,28350,28350,28300,525
20240801,140300,7333367900,28300,28350,28400,28300,350
20240801,140200,7323458300,28350,28350,28350,28300,481
20240801,140100,7309841150,28300,28400,28400,28300,402
20240801,140000,7298458700,28300,28400,28400,28300,1130
20240801,135900,7266402600,28350,28400,28400,28350,96
20240801,135800,7263680500,28400,28350,28400,28350,337
20240801,135700,7254122600,28400,28350,28400,28350,158
20240801,135600,7249642100,28350,28300,28350,28300,174
20240801,135500,7244709400,28300,28400,28400,28300,1490
20240801,135400,7202516050,28400,28350,28400,28350,481
20240801,135300,7188879600,28350,28350,28400,28350,444
20240801,135200,7176291250,28350,28400,28400,28350,162
20240801,135100,7171698300,28450,28450,28450,28350,245
20240801,135000,7164742050,28350,28400,28450,28350,1016
20240801,134900,7135888300,28450,28400,28450,28350,78
20240801,134800,7133673300,28450,28450,28450,28400,51
20240801,134700,7132224300,28450,28400,28450,28350,444
20240801,134600,7119623050,28400,28450,28450,28400,328
20240801,134500,7110307750,28400,28400,28450,28350,1277
20240801,134400,7074042250,28450,28400,28450,28400,197
20240801,134300,7068442800,28400,28450,28450,28400,83
20240801,134200,7066081500,28450,28500,28500,28450,4082
20240801,134100,6949897400,28500,28550,28550,28500,239
20240801,134000,6943083950,28550,28550,28550,28500,83
20240801,133900,6940714450,28500,28500,28550,28500,205
20240801,133800,6934870700,28500,28550,28550,28500,113
20240801,133700,6931649600,28550,28550,28550,28500,118
20240801,133600,6928280900,28550,28550,28550,28550,18
20240801,133500,6927767000,28550,28500,28550,28500,64
20240801,133400,6925940000,28550,28550,28550,28500,527
20240801,133300,6910895550,28600,28550,28600,28550,605
20240801,133200,6893622350,28550,28550,28550,28500,338
20240801,133100,6883987550,28550,28600,28600,28550,44
20240801,133000,6882730150,28600,28550,28600,28550,80
20240801,132900,6880443700,28600,28600,28600,28600,183
20240801,132800,6875209900,28600,28600,28600,28600,49
20240801,132700,6873808500,28500,28550,28600,28500,85
20240801,132600,6871382050,28550,28500,28600,28500,179
20240801,132500,6866269250,28500,28600,28600,28500,269
20240801,132400,6858588200,28550,28600,28600,28550,11
20240801,132300,6858273650,28600,28600,28600,28550,62
20240801,132200,6856502050,28550,28600,28600,28550,186
20240801,132100,6851187900,28550,28550,28600,28550,389
20240801,132000,6840079050,28550,28600,28600,28550,14
20240801,131900,6839678850,28550,28550,28600,28550,208
20240801,131800,6833735150,28600,28600,28600,28550,52
20240801,131700,6832248150,28600,28600,28600,28550,88
20240801,131600,6829734000,28500,28600,28600,28500,99
20240801,131500,6826911400,28600,28550,28600,28500,111
20240801,131400,6823736950,28550,28550,28550,28500,43
20240801,131300,6822511350,28550,28600,28600,28500,128
20240801,131200,6818852250,28550,28450,28550,28450,1112
20240801,131100,6787114850,28550,28550,28550,28500,1640
20240801,131000,6740368050,28550,28550,28550,28550,87
20240801,130900,6737884200,28550,28550,28550,28550,131
20240801,130800,6734144150,28600,28550,28600,28500,419
20240801,130700,6722182350,28550,28550,28550,28550,73
20240801,130600,6720098200,28500,28500,28550,28500,14
20240801,130500,6719698750,28500,28550,28550,28500,95
20240801,130400,6716990200,28550,28550,28550,28500,159
20240801,130300,6712452300,28550,28550,28550,28550,15
20240801,130200,6712024050,28500,28550,28550,28500,233
20240801,130100,6705383500,28500,28550,28550,28500,400
20240801,130000,6693974300,28550,28500,28550,28500,96
20240801,125900,6691235350,28500,28550,28550,28450,80
20240801,125800,6688955850,28550,28500,28550,28500,268
20240801,125700,6681315350,28500,28500,28500,28450,153
20240801,125600,6676956650,28500,28500,28500,28450,53
20240801,125500,6675446200,28500,28500,28550,28500,406
20240801,125400,6663875100,28450,28500,28500,28450,37
20240801,125300,6662820850,28500,28550,28550,28450,397
20240801,125200,6651506000,28500,28550,28550,28500,349
20240801,125100,6641547850,28550,28500,28550,28500,573
20240801,125000,6625216700,28500,28450,28500,28450,226
20240801,124900,6618778800,28450,28500,28500,28450,178
20240801,124800,6613708700,28500,28450,28500,28450,60
20240801,124700,6612000800,28450,28450,28500,28450,335
20240801,124600,6602459300,28500,28450,28500,28450,197
20240801,124500,6596849850,28450,28500,28500,28450,109
20240801,124400,6593748600,28500,28500,28500,28500,16
20240801,124300,6593292600,28500,28500,28500,28450,147
20240801,124200,6589106300,28450,28500,28500,28450,77
20240801,124100,6586913150,28500,28500,28500,28500,3
20240801,124000,6586827650,28450,28500,28500,28450,58
20240801,123900,6585176700,28500,28500,28500,28450,182
20240801,123800,6579994700,28450,28450,28450,28400,129
20240801,123700,6576324850,28400,28450,28450,28400,318
20240801,123600,6567277800,28450,28500,28550,28450,1137
20240801,123500,6534876000,28450,28450,28500,28450,110
20240801,123400,6531742550,28500,28450,28500,28450,656
20240801,123300,6513079300,28400,28400,28450,28400,300
20240801,123200,6504554850,28450,28400,28450,28400,157
20240801,123100,6500088500,28450,28450,28450,28400,36
20240801,123000,6499065850,28450,28450,28450,28450,109
20240801,122900,6495964800,28450,28350,28450,28300,509
20240801,122800,6481515950,28350,28350,28400,28300,481
20240801,122700,6467878150,28350,28400,28400,28350,164
20240801,122600,6463228650,28400,28400,28400,28350,116
20240801,122500,6459938150,28400,28400,28400,28350,199
20240801,122400,6454292200,28350,28350,28400,28350,335
20240801,122300,6444794000,28400,28400,28400,28350,109
20240801,122200,6441702700,28400,28400,28400,28350,92
20240801,122100,6439091900,28400,28400,28400,28350,137
20240801,122000,6435203250,28400,28400,28450,28350,360
20240801,121900,6424986950,28400,28400,28400,28350,140
20240801,121800,6421011150,28400,28400,28450,28350,1143
20240801,121700,6388551050,28400,28350,28450,28350,104
20240801,121600,6385593900,28350,28450,28450,28350,78
20240801,121500,6383379050,28400,28400,28450,28400,328
20240801,121400,6374063750,28400,28450,28500,28400,259
20240801,121300,6366692800,28400,28400,28450,28400,614
20240801,121200,6349254500,28400,28500,28500,28400,141
20240801,121100,6345242350,28550,28500,28550,28500,307
20240801,121000,6336491950,28500,28400,28500,28400,312
20240801,120900,6327605750,28450,28450,28450,28400,174
20240801,120800,6322657950,28450,28550,28650,28450,5140
20240801,120700,6176187250,28650,28500,28650,28500,178
20240801,120600,6171099400,28550,28600,28600,28550,321
20240801,120500,6161928950,28600,28550,28600,28550,87
20240801,120400,6159444200,28600,28600,28600,28600,38
20240801,120300,6158357400,28600,28550,28600,28550,99
20240801,120200,6155526200,28550,28550,28600,28500,148
20240801,120100,6151307550,28600,28600,28600,28550,49
20240801,120000,6149906250,28600,28500,28600,28450,3577
20240801,115900,6048045850,28550,28650,28650,28550,761
20240801,115800,6026291450,28600,28600,28600,28600,69
20240801,115700,6024318050,28650,28650,28650,28600,297
20240801,115600,6015814950,28700,28700,28700,28650,93
20240801,115500,6013146100,28650,28650,28700,28650,66
20240801,115400,6011254250,28650,28700,28700,28650,104
20240801,115300,6008270800,28700,28700,28700,28600,172
20240801,115200,6003341850,28700,28600,28700,28600,407
20240801,115100,5991689550,28600,28600,28600,28550,31
20240801,115000,5990803150,28600,28550,28600,28550,68
20240801,114900,5988860000,28600,28600,28650,28550,1063
20240801,114800,5958480750,28600,28600,28600,28550,10
20240801,114700,5958194950,28600,28600,28600,28500,173
20240801,114600,5953255850,28600,28550,28600,28550,7
20240801,114500,5953055900,28600,28650,28700,28600,296
20240801,114400,5944580250,28650,28500,28650,28500,353
20240801,114300,5934477050,28550,28500,28550,28500,55
20240801,114200,5932908650,28500,28500,28500,28500,211
20240801,114100,5926895150,28500,28500,28500,28450,114
20240801,114000,5923646850,28450,28450,28500,28450,662
20240801,113900,5904812650,28450,28450,28500,28450,560
20240801,113800,5888868700,28500,28500,28500,28500,203
20240801,113700,5883083200,28450,28450,28450,28400,410
20240801,113600,5871420150,28400,28600,28600,28400,3746
20240801,113500,5764664250,28650,28650,28650,28650,27
20240801,113400,5763890700,28650,28650,28650,28550,755
20240801,113300,5742316000,28600,28700,28700,28600,97
20240801,113200,5739535650,28600,28650,28650,28600,68
20240801,113100,5737590650,28650,28650,28700,28600,722
20240801,113000,5716900700,28700,28700,28750,28700,68
20240801,112900,5714948900,28650,28700,28700,28650,515
20240801,112800,5700168650,28700,28750,28750,28700,265
20240801,112700,5692562750,28750,28750,28750,28700,267
20240801,112600,5684890400,28750,28750,28750,28750,328
20240801,112500,5675460400,28800,28700,28800,28700,121
20240801,112400,5671983150,28750,28750,28750,28750,6
20240801,112300,5671810650,28750,28750,28750,28700,99
20240801,112200,5668964450,28750,28700,28750,28700,29
20240801,112100,5668131800,28750,28800,28800,28750,286
20240801,112000,5659908450,28800,28750,28800,28700,103
20240801,111900,5656947350,28750,28700,28750,28700,458
20240801,111800,5643802450,28700,28650,28750,28650,326
20240801,111700,5634446400,28700,28650,28700,28650,174
20240801,111600,5629460500,28650,28650,28650,28650,77
20240801,111500,5627254450,28600,28600,28650,28600,193
20240801,111400,5621734500,28650,28550,28650,28550,381
20240801,111300,5610842400,28600,28650,28650,28550,526
20240801,111200,5595789650,28650,28600,28650,28600,191
20240801,111100,5590326550,28600,28600,28600,28600,213
20240801,111000,5584234750,28650,28650,28650,28600,45
20240801,110900,5582945850,28700,28700,28700,28700,83
20240801,110800,5580563750,28550,28650,28650,28550,99
20240801,110700,5577732250,28650,28650,28700,28650,78
20240801,110600,5575497450,28600,28700,28700,28600,46
20240801,110500,5574180200,28700,28700,28700,28700,113
20240801,110400,5570937100,28700,28700,28700,28650,17
20240801,110300,5570449350,28650,28650,28800,28650,23
20240801,110200,5569788800,28650,28650,28700,28650,110
20240801,110100,5566633200,28600,28750,28750,28600,379
20240801,110000,5555755450,28750,28700,28750,28650,192
20240801,105900,5550245050,28650,28650,28650,28550,582
20240801,105800,5533572500,28650,28600,28650,28600,221
20240801,105700,5527242550,28600,28600,28600,28600,633
20240801,105600,5509138750,28600,28550,28600,28550,109
20240801,105500,5506021650,28500,28550,28600,28500,1299
20240801,105400,5468928500,28600,28600,28650,28500,547
20240801,105300,5453310050,28650,28650,28700,28600,769
20240801,105200,5431283800,28650,28650,28750,28650,204
20240801,105100,5425429200,28750,28800,28800,28650,148
20240801,105000,5421171400,28800,28650,28800,28650,518
20240801,104900,5406315700,28650,28800,28800,28650,121
20240801,104800,5402833900,28650,28800,28800,28650,139
20240801,104700,5398844550,28800,28750,28800,28700,279
20240801,104600,5390822100,28800,28800,28800,28750,205
20240801,104500,5384918150,28650,28800,28800,28650,268
20240801,104400,5377232550,28800,28750,28800,28700,249
20240801,104300,5370064550,28750,28800,28800,28750,110
20240801,104200,5366897050,28800,28600,28800,28600,12
20240801,104100,5366552250,28600,28800,28800,28600,440
20240801,104000,5353923750,28800,28800,28800,28700,214
20240801,103900,5347763650,28750,28800,28800,28750,6
20240801,103800,5347591100,28750,28700,28750,28700,130
20240801,103700,5343853700,28700,28700,28800,28700,256
20240801,103600,5336498100,28700,28750,28750,28700,26
20240801,103500,5335751800,28750,28700,28750,28700,181
20240801,103400,5330552000,28700,28650,28800,28650,351
20240801,103300,5320479850,28800,28650,28800,28650,114
20240801,103200,5317201150,28750,28700,28750,28700,640
20240801,103100,5298818650,28700,28700,28700,28700,105
20240801,103000,5295805150,28700,28750,28750,28650,47
20240801,102900,5294456450,28750,28650,28750,28600,812
20240801,102800,5271160000,28550,28650,28650,28550,231
20240801,102700,5264554700,28650,28650,28650,28550,1254
20240801,102600,5228712150,28700,28650,28700,28650,355
20240801,102500,5218524300,28650,28700,28700,28550,174
20240801,102400,5213532750,28700,28550,28700,28550,1102
20240801,102300,5181979400,28550,28500,28550,28450,241
20240801,102200,5175106050,28500,28500,28500,28400,265
20240801,102100,5167560400,28500,28500,28550,28450,2847
20240801,102000,5086557450,28500,28350,28500,28350,1671
20240801,101900,5039042400,28350,28450,28500,28350,732
20240801,101800,5018259450,28450,28500,28500,28350,2259
20240801,101700,4954006500,28550,28500,28550,28500,331
20240801,101600,4944567800,28450,28500,28500,28450,455
20240801,101500,4931617300,28500,28550,28550,28450,2665
20240801,101400,4855683100,28600,28550,28600,28500,630
20240801,101300,4837693350,28550,28650,28650,28550,1487
20240801,101200,4795176050,28650,28750,28800,28650,616
20240801,101100,4777520850,28750,28650,28750,28650,1112
20240801,101000,4745657450,28650,28700,28750,28650,600
20240801,100900,4728437500,28750,28700,28800,28700,544
20240801,100800,4712820100,28700,29000,29000,28700,1491
20240801,100700,4669927800,28900,28900,28900,28850,590
20240801,100600,4652901350,28900,29050,29050,28850,835
20240801,100500,4628770250,29050,28950,29050,28950,253
20240801,100400,4621440800,28950,29050,29050,28900,649
20240801,100300,4602678400,29000,29000,29050,28900,1400
20240801,100200,4562143150,29000,29000,29000,28950,981
20240801,100100,4533697850,29000,29000,29000,28950,105
20240801,100000,4530652900,28950,29000,29000,28900,278
20240801,095900,4522601400,29000,29000,29000,28950,486
20240801,095800,4508509900,29000,28950,29000,28950,352
20240801,095700,4498314100,28900,28900,28950,28900,453
20240801,095600,4485210200,28900,28900,28900,28850,655
20240801,095500,4466289550,28900,28900,28900,28900,1221
20240801,095400,4431002650,28900,28900,28950,28850,542
20240801,095300,4415338100,28900,28950,29000,28700,1574
20240801,095200,4369957750,29000,29000,29000,28950,1092
20240801,095100,4338299750,29000,29100,29100,29000,1853
20240801,095000,4284523300,29150,29050,29150,29050,639
20240801,094900,4265931050,29100,29100,29100,29000,494
20240801,094800,4251556650,29100,29100,29100,29000,675
20240801,094700,4231926300,29050,29100,29100,29000,583
20240801,094600,4214967850,29100,29050,29100,29050,297
20240801,094500,4206331250,29050,29050,29100,29000,495
20240801,094400,4191955650,29050,29000,29050,28950,448
20240801,094300,4178956150,29000,29000,29050,28950,631
20240801,094200,4160654850,29000,29050,29050,29000,1597
20240801,094100,4114311600,29000,28950,29000,28900,346
20240801,094000,4104292000,28900,28850,28900,28800,1605
20240801,093900,4057944750,28800,28750,28850,28750,1103
20240801,093800,4026183400,28750,28600,28750,28600,1120
20240801,093700,3994116250,28600,28550,28650,28500,1365
20240801,093600,3955098850,28550,28950,28950,28550,9075
20240801,093500,3695148150,28900,28800,28950,28800,658
20240801,093400,3676151800,28850,28750,28850,28700,1599
20240801,093300,3630184500,28750,28950,28950,28700,6821
20240801,093200,3433538800,28950,28950,28950,28950,627
20240801,093100,3415387150,28900,29150,29200,28900,3958
20240801,093000,3300669850,29200,29150,29200,29150,1429
20240801,092900,3258963500,29150,29100,29200,29050,1004
20240801,092800,3229728800,29100,29050,29150,29000,258
20240801,092700,3222215850,29100,29050,29100,29000,682
20240801,092600,3202388550,29050,29000,29150,29000,663
20240801,092500,3183116250,29000,29100,29100,29000,1867
20240801,092400,3128906450,29150,29200,29200,29150,547
20240801,092300,3112943700,29150,29100,29200,29100,644
20240801,092200,3094169750,29050,29150,29150,29000,1112
20240801,092100,3061883100,29100,29200,29250,29100,801
20240801,092000,3038517550,29200,29250,29250,29200,618
20240801,091900,3020462250,29250,29200,29250,29100,847
20240801,091800,2995735650,29150,29150,29200,29050,1708
20240801,091700,2945944950,29100,29150,29150,29000,3817
20240801,091600,2835012050,29100,29300,29300,29100,1065
20240801,091500,2803892450,29300,29250,29350,29250,1588
20240801,091400,2757375650,29250,29200,29250,29200,779
20240801,091300,2734622600,29200,28950,29200,28950,4896
20240801,091200,2592077800,29050,28950,29100,28950,1502
20240801,091100,2548511900,28950,29100,29200,28950,1889
20240801,091000,2493539600,29100,28950,29150,28950,1257
20240801,090900,2457011950,28900,28950,29000,28800,4377
20240801,090800,2330723950,28900,29000,29050,28900,1870
20240801,090700,2276543000,29050,29150,29150,28950,3115
20240801,090600,2186081100,29150,29200,29300,29100,2575
20240801,090500,2110981250,29150,29100,29250,29050,4716
20240801,090400,1973603800,29150,29200,29300,28950,8123
20240801,090300,1737300800,29200,29300,29450,29200,12366
20240801,090200,1374049350,29250,29000,29350,29000,10535
20240801,090100,1066180950,29000,29350,29400,28900,15009
20240801,090000,627721450,29350,29100,29350,28950,21564