stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194400,4487226750,34950,34950,34950,34950,1958
20230801,194300,4487226750,34950,34950,34950,34950,0
20230801,194200,4487226750,34950,34950,34950,34950,0
20230801,194100,4487226750,34950,34950,34950,34950,0
20230801,194000,4487226750,34950,34950,34950,34950,0
20230801,193900,4487226750,34950,34950,34950,34950,0
20230801,193800,4487226750,34950,34950,34950,34950,0
20230801,193700,4487226750,34950,34950,34950,34950,0
20230801,193600,4487226750,34950,34950,34950,34950,0
20230801,193500,4487226750,34950,34950,34950,34950,0
20230801,193400,4487226750,34950,34950,34950,34950,0
20230801,193300,4487226750,34950,34950,34950,34950,0
20230801,193200,4487226750,34950,34950,34950,34950,0
20230801,193100,4487226750,34950,34950,34950,34950,0
20230801,193000,4487226750,34950,34950,34950,34950,0
20230801,192900,4487226750,34950,34950,34950,34950,0
20230801,192800,4487226750,34950,34950,34950,34950,0
20230801,192700,4487226750,34950,34950,34950,34950,0
20230801,192600,4487226750,34950,34950,34950,34950,0
20230801,192500,4487226750,34950,34950,34950,34950,0
20230801,192400,4487226750,34950,34950,34950,34950,0
20230801,192300,4487226750,34950,34950,34950,34950,0
20230801,192200,4487226750,34950,34950,34950,34950,0
20230801,192100,4487226750,34950,34950,34950,34950,0
20230801,192000,4487226750,34950,34950,34950,34950,0
20230801,191900,4487226750,34950,34950,34950,34950,0
20230801,191800,4487226750,34950,34950,34950,34950,0
20230801,191700,4487226750,34950,34950,34950,34950,0
20230801,191600,4487226750,34950,34950,34950,34950,0
20230801,191500,4487226750,34950,34950,34950,34950,0
20230801,191400,4487226750,34950,34950,34950,34950,1958
20230801,191300,4487226750,34950,34950,34950,34950,0
20230801,191200,4487226750,34950,34950,34950,34950,0
20230801,191100,4487226750,34950,34950,34950,34950,0
20230801,191000,4487226750,34950,34950,34950,34950,0
20230801,190900,4487226750,34950,34950,34950,34950,0
20230801,190800,4487226750,34950,34950,34950,34950,0
20230801,190700,4487226750,34950,34950,34950,34950,0
20230801,190600,4487226750,34950,34950,34950,34950,0
20230801,190500,4487226750,34950,34950,34950,34950,0
20230801,190400,4487226750,34950,34950,34950,34950,0
20230801,190300,4487226750,34950,34950,34950,34950,0
20230801,190200,4487226750,34950,34950,34950,34950,0
20230801,190100,4487226750,34950,34950,34950,34950,0
20230801,190000,4487226750,34950,34950,34950,34950,0
20230801,185900,4487226750,34950,34950,34950,34950,0
20230801,185800,4487226750,34950,34950,34950,34950,0
20230801,185700,4487226750,34950,34950,34950,34950,0
20230801,185600,4487226750,34950,34950,34950,34950,0
20230801,185500,4487226750,34950,34950,34950,34950,0
20230801,185400,4487226750,34950,34950,34950,34950,0
20230801,185300,4487226750,34950,34950,34950,34950,0
20230801,185200,4487226750,34950,34950,34950,34950,0
20230801,185100,4487226750,34950,34950,34950,34950,0
20230801,185000,4487226750,34950,34950,34950,34950,0
20230801,184900,4487226750,34950,34950,34950,34950,0
20230801,184800,4487226750,34950,34950,34950,34950,0
20230801,184700,4487226750,34950,34950,34950,34950,0
20230801,184600,4487226750,34950,34950,34950,34950,0
20230801,184500,4487226750,34950,34950,34950,34950,0
20230801,184400,4487226750,34950,34950,34950,34950,1958
20230801,184300,4487226750,34950,34950,34950,34950,0
20230801,184200,4487226750,34950,34950,34950,34950,0
20230801,184100,4487226750,34950,34950,34950,34950,0
20230801,184000,4487226750,34950,34950,34950,34950,0
20230801,183900,4487226750,34950,34950,34950,34950,0
20230801,183800,4487226750,34950,34950,34950,34950,0
20230801,183700,4487226750,34950,34950,34950,34950,0
20230801,183600,4487226750,34950,34950,34950,34950,0
20230801,183500,4487226750,34950,34950,34950,34950,0
20230801,183400,4487226750,34950,34950,34950,34950,0
20230801,183300,4487226750,34950,34950,34950,34950,0
20230801,183200,4487226750,34950,34950,34950,34950,0
20230801,183100,4487226750,34950,34950,34950,34950,0
20230801,183000,4487226750,34950,34950,34950,34950,0
20230801,182900,4487226750,34950,34950,34950,34950,0
20230801,182800,4487226750,34950,34950,34950,34950,0
20230801,182700,4487226750,34950,34950,34950,34950,0
20230801,182600,4487226750,34950,34950,34950,34950,0
20230801,182500,4487226750,34950,34950,34950,34950,0
20230801,182400,4487226750,34950,34950,34950,34950,0
20230801,182300,4487226750,34950,34950,34950,34950,0
20230801,182200,4487226750,34950,34950,34950,34950,0
20230801,182100,4487226750,34950,34950,34950,34950,0
20230801,182000,4487226750,34950,34950,34950,34950,0
20230801,181900,4487226750,34950,34950,34950,34950,0
20230801,181800,4487226750,34950,34950,34950,34950,0
20230801,181700,4487226750,34950,34950,34950,34950,0
20230801,181600,4487226750,34950,34950,34950,34950,0
20230801,181500,4487226750,34950,34950,34950,34950,0
20230801,181400,4487226750,34950,34950,34950,34950,1958
20230801,181300,4487226750,34950,34950,34950,34950,0
20230801,181200,4487226750,34950,34950,34950,34950,0
20230801,181100,4487226750,34950,34950,34950,34950,0
20230801,181000,4487226750,34950,34950,34950,34950,0
20230801,180900,4487226750,34950,34950,34950,34950,0
20230801,180800,4487226750,34950,34950,34950,34950,0
20230801,180700,4487226750,34950,34950,34950,34950,0
20230801,180600,4487226750,34950,34950,34950,34950,0
20230801,180500,4487226750,34950,34950,34950,34950,0
20230801,180400,4487226750,34950,34950,34950,34950,0
20230801,180300,4487226750,34950,34950,34950,34950,0
20230801,180200,4487226750,34950,34950,34950,34950,0
20230801,180100,4487226750,34950,34950,34950,34950,0
20230801,180000,4487226750,34950,34950,34950,34950,0
20230801,175900,4487226750,34950,34950,34950,34950,0
20230801,175800,4487226750,34950,34950,34950,34950,0
20230801,175700,4487226750,34950,34950,34950,34950,0
20230801,175600,4487226750,34950,34950,34950,34950,0
20230801,175500,4487226750,34950,34950,34950,34950,0
20230801,175400,4487226750,34950,34950,34950,34950,0
20230801,175300,4487226750,34950,34950,34950,34950,0
20230801,175200,4487226750,34950,34950,34950,34950,0
20230801,175100,4487226750,34950,34950,34950,34950,0
20230801,175000,4487226750,34950,34950,34950,34950,0
20230801,174900,4487226750,34950,34950,34950,34950,0
20230801,174800,4487226750,34950,34950,34950,34950,0
20230801,174700,4487226750,34950,34950,34950,34950,0
20230801,174600,4487226750,34950,34950,34950,34950,0
20230801,174500,4487226750,34950,34950,34950,34950,0
20230801,174400,4487226750,34950,34950,34950,34950,1958
20230801,174300,4487226750,34950,34950,34950,34950,0
20230801,174200,4487226750,34950,34950,34950,34950,0
20230801,174100,4487226750,34950,34950,34950,34950,0
20230801,174000,4487226750,34950,34950,34950,34950,0
20230801,173900,4487226750,34950,34950,34950,34950,0
20230801,173800,4487226750,34950,34950,34950,34950,0
20230801,173700,4487226750,34950,34950,34950,34950,0
20230801,173600,4487226750,34950,34950,34950,34950,0
20230801,173500,4487226750,34950,34950,34950,34950,0
20230801,173400,4487226750,34950,34950,34950,34950,0
20230801,173300,4487226750,34950,34950,34950,34950,0
20230801,173200,4487226750,34950,34950,34950,34950,0
20230801,173100,4487226750,34950,34950,34950,34950,0
20230801,173000,4487226750,34950,34950,34950,34950,0
20230801,172900,4487226750,34950,34950,34950,34950,0
20230801,172800,4487226750,34950,34950,34950,34950,0
20230801,172700,4487226750,34950,34950,34950,34950,0
20230801,172600,4487226750,34950,34950,34950,34950,0
20230801,172500,4487226750,34950,34950,34950,34950,0
20230801,172400,4487226750,34950,34950,34950,34950,0
20230801,172300,4487226750,34950,34950,34950,34950,0
20230801,172200,4487226750,34950,34950,34950,34950,0
20230801,172100,4487226750,34950,34950,34950,34950,0
20230801,172000,4487226750,34950,34950,34950,34950,0
20230801,171900,4487226750,34950,34950,34950,34950,0
20230801,171800,4487226750,34950,34950,34950,34950,0
20230801,171700,4487226750,34950,34950,34950,34950,0
20230801,171600,4487226750,34950,34950,34950,34950,0
20230801,171500,4487226750,34950,34950,34950,34950,0
20230801,171400,4487226750,34950,34950,34950,34950,1958
20230801,171300,4487226750,34950,34950,34950,34950,0
20230801,171200,4487226750,34950,34950,34950,34950,0
20230801,171100,4487226750,34950,34950,34950,34950,0
20230801,171000,4487226750,34950,34950,34950,34950,0
20230801,170900,4487226750,34950,34950,34950,34950,0
20230801,170800,4487226750,34950,34950,34950,34950,0
20230801,170700,4487226750,34950,34950,34950,34950,0
20230801,170600,4487226750,34950,34950,34950,34950,0
20230801,170500,4487226750,34950,34950,34950,34950,0
20230801,170400,4487226750,34950,34950,34950,34950,0
20230801,170300,4487226750,34950,34950,34950,34950,0
20230801,170200,4487226750,34950,34950,34950,34950,0
20230801,170100,4487226750,34950,34950,34950,34950,0
20230801,170000,4487226750,34950,34950,34950,34950,0
20230801,165900,4487226750,34950,34950,34950,34950,0
20230801,165800,4487226750,34950,34950,34950,34950,0
20230801,165700,4487226750,34950,34950,34950,34950,0
20230801,165600,4487226750,34950,34950,34950,34950,0
20230801,165500,4487226750,34950,34950,34950,34950,0
20230801,165400,4487226750,34950,34950,34950,34950,0
20230801,165300,4487226750,34950,34950,34950,34950,0
20230801,165200,4487226750,34950,34950,34950,34950,0
20230801,165100,4487226750,34950,34950,34950,34950,0
20230801,165000,4487226750,34950,34950,34950,34950,0
20230801,164900,4487226750,34950,34950,34950,34950,0
20230801,164800,4487226750,34950,34950,34950,34950,0
20230801,164700,4487226750,34950,34950,34950,34950,0
20230801,164600,4487226750,34950,34950,34950,34950,0
20230801,164500,4487226750,34950,34950,34950,34950,0
20230801,164400,4487226750,34950,34950,34950,34950,1958
20230801,164300,4487226750,34950,34950,34950,34950,0
20230801,164200,4487226750,34950,34950,34950,34950,0
20230801,164100,4487226750,34950,34950,34950,34950,0
20230801,164000,4487226750,34950,34950,34950,34950,0
20230801,163900,4487226750,34950,34950,34950,34950,0
20230801,163800,4487226750,34950,34950,34950,34950,0
20230801,163700,4487226750,34950,34950,34950,34950,0
20230801,163600,4487226750,34950,34950,34950,34950,0
20230801,163500,4487226750,34950,34950,34950,34950,0
20230801,163400,4487226750,34950,34950,34950,34950,0
20230801,163300,4487226750,34950,34950,34950,34950,0
20230801,163200,4487226750,34950,34950,34950,34950,0
20230801,163100,4487226750,34950,34950,34950,34950,0
20230801,163000,4487226750,34950,34950,34950,34950,0
20230801,162900,4487226750,34950,34950,34950,34950,0
20230801,162800,4487226750,34950,34950,34950,34950,0
20230801,162700,4487226750,34950,34950,34950,34950,0
20230801,162600,4487226750,34950,34950,34950,34950,0
20230801,162500,4487226750,34950,34950,34950,34950,0
20230801,162400,4487226750,34950,34950,34950,34950,0
20230801,162300,4487226750,34950,34950,34950,34950,0
20230801,162200,4487226750,34950,34950,34950,34950,0
20230801,162100,4487226750,34950,34950,34950,34950,0
20230801,162000,4487226750,34950,34950,34950,34950,0
20230801,161900,4487226750,34950,34950,34950,34950,0
20230801,161800,4487226750,34950,34950,34950,34950,0
20230801,161700,4487226750,34950,34950,34950,34950,0
20230801,161600,4487226750,34950,34950,34950,34950,0
20230801,161500,4487226750,34950,34950,34950,34950,0
20230801,161400,4487226750,34950,34950,34950,34950,1958
20230801,161300,4487226750,34950,34950,34950,34950,0
20230801,161200,4487226750,34950,34950,34950,34950,0
20230801,161100,4487226750,34950,34950,34950,34950,0
20230801,161000,4487226750,34950,34950,34950,34950,0
20230801,160900,4487226750,34950,34950,34950,34950,0
20230801,160800,4487226750,34950,34950,34950,34950,0
20230801,160700,4487226750,34950,34950,34950,34950,0
20230801,160600,4487226750,34950,34950,34950,34950,0
20230801,160500,4487226750,34950,34950,34950,34950,0
20230801,160400,4487226750,34950,34950,34950,34950,0
20230801,160300,4487226750,34950,34950,34950,34950,0
20230801,160200,4487226750,34950,34950,34950,34950,0
20230801,160100,4487226750,34950,34950,34950,34950,0
20230801,160000,4487226750,34950,34950,34950,34950,0
20230801,155900,4487226750,34950,34950,34950,34950,0
20230801,155800,4487226750,34950,34950,34950,34950,0
20230801,155700,4487226750,34950,34950,34950,34950,0
20230801,155600,4487226750,34950,34950,34950,34950,0
20230801,155500,4487226750,34950,34950,34950,34950,0
20230801,155400,4487226750,34950,34950,34950,34950,0
20230801,155300,4487226750,34950,34950,34950,34950,0
20230801,155200,4487226750,34950,34950,34950,34950,0
20230801,155100,4487226750,34950,34950,34950,34950,0
20230801,155000,4487226750,34950,34950,34950,34950,0
20230801,154900,4487226750,34950,34950,34950,34950,0
20230801,154800,4487226750,34950,34950,34950,34950,0
20230801,154700,4487226750,34950,34950,34950,34950,0
20230801,154600,4487226750,34950,34950,34950,34950,0
20230801,154500,4487226750,34950,34950,34950,34950,0
20230801,154400,4487226750,34950,34950,34950,34950,1958
20230801,154300,4487226750,34950,34950,34950,34950,0
20230801,154200,4487226750,34950,34950,34950,34950,0
20230801,154100,4487226750,34950,34950,34950,34950,0
20230801,154000,4487226750,34950,34950,34950,34950,0
20230801,153900,4487226750,34950,34950,34950,34950,0
20230801,153800,4487226750,34950,34950,34950,34950,0
20230801,153700,4487226750,34950,34950,34950,34950,0
20230801,153600,4487226750,34950,34950,34950,34950,0
20230801,153500,4487226750,34950,34950,34950,34950,0
20230801,153400,4487226750,34950,34950,34950,34950,0
20230801,153300,4487226750,34950,34950,34950,34950,0
20230801,153200,4487226750,34950,34950,34950,34950,0
20230801,153100,4487226750,34950,34950,34950,34950,0
20230801,153000,4487226750,34950,34950,34950,34950,1958
20230801,152900,4418794650,35000,35000,35000,35000,0
20230801,152800,4418794650,35000,35000,35000,35000,0
20230801,152700,4418794650,35000,35000,35000,35000,0
20230801,152600,4418794650,35000,35000,35000,35000,0
20230801,152500,4418794650,35000,35000,35000,35000,0
20230801,152400,4418794650,35000,35000,35000,35000,0
20230801,152300,4418794650,35000,35000,35000,35000,0
20230801,152200,4418794650,35000,35000,35000,35000,0
20230801,152100,4418794650,35000,35000,35000,35000,0
20230801,152000,4418794650,35000,35000,35000,35000,0
20230801,151900,4418794650,35000,34900,35000,34900,293
20230801,151800,4408557650,34900,35000,35000,34900,304
20230801,151700,4397929600,34950,35000,35000,34850,184
20230801,151600,4391508800,35000,34850,35000,34850,1067
20230801,151500,4354218750,34750,34850,34850,34750,326
20230801,151400,4342872900,34850,34850,34850,34800,400
20230801,151300,4328950050,34800,34900,34900,34800,170
20230801,151200,4323028600,34850,34800,34900,34750,312
20230801,151100,4312172050,34900,34900,34900,34800,81
20230801,151000,4309348150,34750,34800,34900,34750,644
20230801,150900,4286913750,34800,34750,34800,34750,337
20230801,150800,4275202650,34750,34750,34800,34750,159
20230801,150700,4269677150,34750,34800,34800,34750,337
20230801,150600,4257956300,34800,34850,34900,34800,138
20230801,150500,4253153300,34850,34750,34850,34750,281
20230801,150400,4243388450,34750,34750,34800,34750,98
20230801,150300,4239982850,34750,34800,34800,34700,674
20230801,150200,4216575950,34750,34800,34900,34750,368
20230801,150100,4203774400,34900,34800,34900,34800,305
20230801,150000,4193159850,34750,34750,34750,34700,744
20230801,145900,4167337950,34700,34750,34750,34700,311
20230801,145800,4156535750,34750,34750,34750,34750,331
20230801,145700,4145033500,34750,34800,34850,34750,385
20230801,145600,4131644550,34850,34800,34850,34800,169
20230801,145500,4125761850,34800,34850,34850,34800,286
20230801,145400,4115808750,34850,34800,34850,34800,209
20230801,145300,4108533050,34800,34900,34900,34800,247
20230801,145200,4099927050,34900,34750,34950,34750,1957
20230801,145100,4031913200,34750,34700,34750,34700,318
20230801,145000,4020877800,34700,34750,34750,34700,1032
20230801,144900,3985025450,34750,34750,34750,34750,139
20230801,144800,3980195200,34750,34800,34800,34750,514
20230801,144700,3962327550,34800,34800,34800,34750,347
20230801,144600,3950256950,34800,34800,34800,34750,440
20230801,144500,3934961350,34800,34750,34800,34750,150
20230801,144400,3929746350,34750,34800,34800,34750,298
20230801,144300,3919387450,34750,34800,34800,34750,529
20230801,144200,3900987250,34800,34800,34800,34800,200
20230801,144100,3894027250,34800,34800,34850,34800,815
20230801,144000,3865635550,34750,34750,34800,34750,345
20230801,143900,3853646500,34750,34850,34850,34750,559
20230801,143800,3834200200,34800,34850,34850,34800,270
20230801,143700,3824804000,34800,34800,34800,34750,223
20230801,143600,3817045100,34800,34750,34800,34750,326
20230801,143500,3805707250,34750,34750,34750,34750,147
20230801,143400,3800599000,34750,34850,34850,34750,316
20230801,143300,3789600150,34850,34850,34850,34850,94
20230801,143200,3786324250,34850,34900,34900,34800,605
20230801,143100,3765255650,34900,34850,34900,34800,597
20230801,143000,3744451750,34800,34800,34850,34800,247
20230801,142900,3735855900,34800,34750,34850,34750,387
20230801,142800,3722392650,34750,34750,34750,34700,203
20230801,142700,3715345500,34750,34750,34800,34700,452
20230801,142600,3699635550,34700,34700,34750,34700,149
20230801,142500,3694460100,34700,34750,34750,34700,438
20230801,142400,3679260400,34750,34750,34750,34700,449
20230801,142300,3663666150,34750,34700,34750,34700,206
20230801,142200,3656517550,34750,34750,34850,34750,338
20230801,142100,3644771450,34750,34750,34800,34750,198
20230801,142000,3637889950,34750,34750,34800,34750,457
20230801,141900,3622004200,34750,34750,34750,34750,46
20230801,141800,3620405700,34750,34750,34800,34750,360
20230801,141700,3607895550,34750,34800,34800,34750,201
20230801,141600,3600910050,34800,34750,34800,34750,163
20230801,141500,3595242600,34800,34800,34800,34750,302
20230801,141400,3584747450,34800,34800,34850,34750,355
20230801,141300,3572402850,34800,34800,34900,34750,356
20230801,141200,3560018500,34900,34800,34900,34750,197
20230801,141100,3553162600,34800,34850,34850,34800,339
20230801,141000,3541357300,34800,34800,34800,34800,147
20230801,140900,3536241700,34800,34800,34850,34800,256
20230801,140800,3527329850,34800,34950,34950,34800,728
20230801,140700,3501963500,34850,34850,34900,34850,453
20230801,140600,3486166950,34850,34750,34850,34700,634
20230801,140500,3464121850,34750,34800,34850,34750,360
20230801,140400,3451601150,34800,34800,34850,34800,382
20230801,140300,3438303900,34850,34850,34850,34800,207
20230801,140200,3431094950,34850,34850,34850,34800,245
20230801,140100,3422558600,34850,34900,34900,34850,403
20230801,140000,3408507400,34900,34900,34900,34900,989
20230801,135900,3373991300,34900,34950,34950,34900,537
20230801,135800,3355240000,34950,34950,35000,34900,545
20230801,135700,3336177500,34950,35000,35050,34950,209
20230801,135600,3328867400,35050,34950,35050,34950,177
20230801,135500,3322668100,34950,34900,34950,34900,339
20230801,135400,3310828500,34950,34950,34950,34950,419
20230801,135300,3296184450,34900,34850,34900,34850,380
20230801,135200,3282924350,34800,34950,34950,34800,441
20230801,135100,3267528650,34950,34800,34950,34800,1188
20230801,135000,3226105550,34800,34800,34850,34800,523
20230801,134900,3207899850,34800,34900,34900,34800,53
20230801,134800,3206052900,34900,34850,34950,34800,403
20230801,134700,3192004100,34900,34650,34950,34650,325
20230801,134600,3180675650,34600,34650,34650,34600,196
20230801,134500,3173889700,34650,34700,34750,34600,640
20230801,134400,3151713400,34650,34700,34700,34650,743
20230801,134300,3125942600,34700,34800,34800,34700,1883
20230801,134200,3060532400,34800,34800,34850,34800,662
20230801,134100,3037493750,34900,34950,34950,34850,534
20230801,134000,3018847100,35000,35050,35050,35000,1376
20230801,133900,2970685050,35000,35150,35150,35000,1102
20230801,133800,2932079200,35000,35050,35100,35000,652
20230801,133700,2909236800,35000,35050,35050,35000,405
20230801,133600,2895055100,35050,35050,35050,35050,320
20230801,133500,2883839100,35100,35100,35100,35050,490
20230801,133400,2866652250,35100,35100,35100,35100,273
20230801,133300,2857069950,35100,35150,35150,35100,495
20230801,133200,2839685100,35150,35100,35150,35100,99
20230801,133100,2836207750,35100,35350,35350,35100,342
20230801,133000,2824192800,35350,35150,35550,35150,445
20230801,132900,2808521750,35150,35250,35250,35150,327
20230801,132800,2797004700,35250,35200,35250,35150,117
20230801,132700,2792886200,35200,35200,35200,35150,255
20230801,132600,2783912700,35150,35150,35200,35100,630
20230801,132500,2761754700,35200,35200,35300,35200,356
20230801,132400,2749223200,35200,35300,35300,35200,672
20230801,132300,2725519700,35300,35300,35300,35300,319
20230801,132200,2714259000,35300,35300,35300,35300,29
20230801,132100,2713235300,35300,35400,35400,35300,512
20230801,132000,2695142650,35400,35450,35500,35400,735
20230801,131900,2669121950,35450,35450,35450,35450,249
20230801,131800,2660294900,35500,35600,35600,35500,1165
20230801,131700,2618908150,35600,35600,35600,35600,37
20230801,131600,2617590950,35600,35600,35600,35600,28
20230801,131500,2616594150,35600,35600,35600,35600,11
20230801,131400,2616202550,35600,35600,35600,35600,79
20230801,131300,2613390150,35600,35550,35600,35550,420
20230801,131200,2598454900,35550,35600,35600,35550,159
20230801,131100,2592801500,35550,35600,35600,35550,117
20230801,131000,2588636800,35600,35600,35600,35600,25
20230801,130900,2587746800,35600,35550,35600,35550,271
20230801,130800,2578109450,35550,35600,35600,35550,232
20230801,130700,2569861750,35600,35600,35600,35600,156
20230801,130600,2564308150,35600,35650,35700,35600,440
20230801,130500,2548633350,35650,35700,35700,35550,460
20230801,130400,2532218800,35700,35750,35750,35700,30
20230801,130300,2531147650,35750,35750,35750,35750,12
20230801,130200,2530718650,35750,35750,35750,35750,0
20230801,130100,2530718650,35750,35750,35800,35750,43
20230801,130000,2529180900,35750,35650,35800,35650,142
20230801,125900,2524104250,35650,35600,35650,35600,37
20230801,125800,2522786700,35550,35550,35550,35550,176
20230801,125700,2516529900,35500,35550,35550,35500,253
20230801,125600,2507546700,35550,35500,35600,35500,58
20230801,125500,2505485550,35500,35600,35600,35500,642
20230801,125400,2482661900,35600,35700,35700,35600,972
20230801,125300,2448046750,35750,35750,35750,35750,5
20230801,125200,2447868000,35750,35750,35750,35700,87
20230801,125100,2444759400,35750,35800,35800,35750,60
20230801,125000,2442613400,35800,35750,35800,35750,3
20230801,124900,2442506050,35750,35850,35850,35750,992
20230801,124800,2407020250,35850,35800,35850,35800,14
20230801,124700,2406518850,35800,35800,35800,35800,7
20230801,124600,2406268250,35800,35850,35850,35800,20
20230801,124500,2405552000,35800,35800,35800,35800,844
20230801,124400,2375336800,35750,35950,35950,35750,1753
20230801,124300,2312526650,35950,35950,35950,35900,30
20230801,124200,2311448700,35950,35950,35950,35950,43
20230801,124100,2309902850,35900,35900,35900,35900,90
20230801,124000,2306671850,35900,35950,35950,35900,627
20230801,123900,2284162200,35950,35950,35950,35950,14
20230801,123800,2283658900,35950,36000,36000,35950,340
20230801,123700,2271434050,36050,36000,36050,36000,39
20230801,123600,2270029950,36000,36000,36000,36000,5
20230801,123500,2269849950,36000,36000,36000,36000,0
20230801,123400,2269849950,36000,36050,36050,36000,912
20230801,123300,2237015150,36050,36100,36100,36050,253
20230801,123200,2227882250,36200,36200,36200,36200,0
20230801,123100,2227882250,36200,36200,36200,36200,0
20230801,123000,2227882250,36200,36200,36200,36200,102
20230801,122900,2224189850,36100,36050,36100,36050,41
20230801,122800,2222711750,36050,36050,36050,36050,202
20230801,122700,2215429650,36050,36050,36050,36050,249
20230801,122600,2206453200,36050,36050,36050,36050,674
20230801,122500,2182155500,36050,36050,36050,36050,0
20230801,122400,2182155500,36050,36050,36050,36050,20
20230801,122300,2181434500,36050,36050,36050,36050,34
20230801,122200,2180208800,36050,36050,36050,36050,220
20230801,122100,2172277800,36100,36100,36100,36100,201
20230801,122000,2165021700,36150,36100,36150,36100,35
20230801,121900,2163757950,36150,36150,36150,36150,0
20230801,121800,2163757950,36150,36150,36150,36150,129
20230801,121700,2159094600,36150,36050,36150,36050,218
20230801,121600,2151224750,36050,36150,36150,36050,495
20230801,121500,2133354900,36150,36150,36150,36150,69
20230801,121400,2130860550,36150,36200,36200,36150,98
20230801,121300,2127317800,36150,36200,36200,36150,106
20230801,121200,2123483600,36150,36150,36150,36150,4
20230801,121100,2123339000,36150,36150,36150,36150,0
20230801,121000,2123339000,36150,36200,36200,36150,13
20230801,120900,2122868950,36200,36200,36200,36200,2
20230801,120800,2122796550,36100,36150,36150,36100,70
20230801,120700,2120268550,36100,36200,36200,36100,997
20230801,120600,2084254400,36200,36200,36200,36200,150
20230801,120500,2078824400,36200,36250,36250,36200,500
20230801,120400,2060724300,36250,36250,36250,36250,0
20230801,120300,2060724300,36250,36250,36250,36250,3
20230801,120200,2060615550,36250,36250,36250,36250,21
20230801,120100,2059854300,36250,36250,36250,36250,43
20230801,120000,2058295550,36250,36250,36250,36250,0
20230801,115900,2058295550,36250,36250,36250,36250,10
20230801,115800,2057933050,36250,36250,36250,36250,20
20230801,115700,2057208050,36250,36250,36250,36250,0
20230801,115600,2057208050,36250,36250,36250,36250,0
20230801,115500,2057208050,36250,36250,36250,36250,50
20230801,115400,2055395550,36200,36350,36400,36200,167
20230801,115300,2049330950,36400,36400,36400,36400,0
20230801,115200,2049330950,36400,36400,36400,36400,20
20230801,115100,2048602950,36400,36400,36400,36400,0
20230801,115000,2048602950,36400,36400,36400,36400,0
20230801,114900,2048602950,36400,36400,36400,36400,0
20230801,114800,2048602950,36400,36350,36400,36350,13
20230801,114700,2048130200,36350,36350,36350,36350,0
20230801,114600,2048130200,36350,36350,36350,36350,0
20230801,114500,2048130200,36350,36350,36350,36350,100
20230801,114400,2044495200,36350,36350,36350,36350,0
20230801,114300,2044495200,36350,36350,36350,36350,10
20230801,114200,2044131700,36350,36250,36350,36250,116
20230801,114100,2039926600,36250,36250,36250,36250,0
20230801,114000,2039926600,36250,36250,36250,36250,26
20230801,113900,2038984100,36250,36250,36250,36250,0
20230801,113800,2038984100,36250,36250,36250,36250,0
20230801,113700,2038984100,36250,36250,36250,36250,93
20230801,113600,2035612850,36250,36200,36250,36200,87
20230801,113500,2032462350,36250,36250,36250,36250,54
20230801,113400,2030504850,36300,36400,36400,36300,71
20230801,113300,2027925050,36400,36400,36400,36400,0
20230801,113200,2027925050,36400,36400,36400,36400,5
20230801,113100,2027743050,36150,36150,36150,36150,2
20230801,113000,2027670750,36200,36200,36200,36200,326
20230801,112900,2015869550,36250,36250,36250,36250,33
20230801,112800,2014673300,36150,36200,36250,36150,500
20230801,112700,1996586150,36150,36150,36150,36150,7
20230801,112600,1996333100,36150,36200,36200,36150,172
20230801,112500,1990108450,36150,36200,36200,36150,1290
20230801,112400,1943437950,36200,36250,36250,36200,415
20230801,112300,1928410200,36250,36250,36250,36250,200
20230801,112200,1921160200,36350,36250,36350,36250,212
20230801,112100,1913474200,36300,36300,36300,36300,199
20230801,112000,1906250500,36350,36350,36400,36350,474
20230801,111900,1889006450,36350,36350,36350,36350,175
20230801,111800,1882645200,36300,36350,36350,36300,80
20230801,111700,1879738700,36400,36400,36400,36400,5
20230801,111600,1879556700,36400,36400,36400,36400,140
20230801,111500,1874460700,36400,36400,36400,36400,0
20230801,111400,1874460700,36400,36400,36400,36400,71
20230801,111300,1871876300,36300,36300,36300,36300,2
20230801,111200,1871803700,36300,36300,36300,36300,0
20230801,111100,1871803700,36300,36300,36300,36300,50
20230801,111000,1869988700,36300,36300,36300,36300,0
20230801,110900,1869988700,36300,36300,36300,36300,50
20230801,110800,1868173700,36300,36400,36400,36300,110
20230801,110700,1864179300,36400,36400,36400,36400,20
20230801,110600,1863451300,36400,36350,36400,36350,13
20230801,110500,1862978600,36350,36350,36350,36350,58
20230801,110400,1860870300,36350,36300,36350,36300,109
20230801,110300,1856908600,36250,36300,36300,36250,22
20230801,110200,1856111050,36250,36250,36250,36250,9
20230801,110100,1855784800,36250,36150,36250,36150,51
20230801,110000,1853941050,36200,36200,36200,36200,204
20230801,105900,1846556250,36250,36250,36250,36250,3
20230801,105800,1846447500,36350,36350,36350,36350,5
20230801,105700,1846265750,36350,36350,36350,36350,0
20230801,105600,1846265750,36350,36300,36350,36150,1639
20230801,105500,1786956000,36300,36350,36350,36300,1100
20230801,105400,1747012800,36350,36400,36400,36350,390
20230801,105300,1732826800,36450,36450,36450,36450,26
20230801,105200,1731879100,36450,36450,36450,36450,150
20230801,105100,1726411600,36450,36450,36450,36450,103
20230801,105000,1722657250,36450,36400,36450,36400,101
20230801,104900,1718976550,36400,36450,36450,36400,422
20230801,104800,1703614250,36450,36450,36450,36450,6
20230801,104700,1703395550,36450,36450,36450,36450,9
20230801,104600,1703067500,36400,36400,36400,36400,13
20230801,104500,1702594300,36450,36450,36450,36450,0
20230801,104400,1702594300,36450,36400,36450,36400,365
20230801,104300,1689305700,36450,36500,36500,36450,195
20230801,104200,1682197450,36450,36500,36500,36450,514
20230801,104100,1663436650,36550,36550,36550,36550,47
20230801,104000,1661718800,36550,36500,36550,36500,95
20230801,103900,1658249050,36550,36600,36600,36500,623
20230801,103800,1635471950,36550,36500,36550,36500,429
20230801,103700,1619804850,36550,36500,36550,36500,357
20230801,103600,1606765700,36500,36500,36500,36500,203
20230801,103500,1599356200,36500,36500,36500,36500,56
20230801,103400,1597312200,36450,36500,36500,36450,415
20230801,103300,1582165650,36450,36450,36450,36450,138
20230801,103200,1577135550,36450,36450,36450,36450,335
20230801,103100,1564924800,36450,36250,36450,36250,266
20230801,103000,1555265200,36300,36350,36350,36250,713
20230801,102900,1529392450,36350,36350,36350,36350,33
20230801,102800,1528192900,36350,36350,36350,36350,121
20230801,102700,1523794550,36350,36350,36350,36350,238
20230801,102600,1515143250,36350,36350,36350,36350,53
20230801,102500,1513216700,36400,36400,36400,36400,5
20230801,102400,1513034700,36400,36400,36400,36400,105
20230801,102300,1509212700,36400,36400,36400,36400,42
20230801,102200,1507683900,36400,36450,36450,36400,7
20230801,102100,1507428800,36450,36450,36450,36450,0
20230801,102000,1507428800,36450,36400,36450,36400,514
20230801,101900,1488702950,36300,36400,36400,36300,174
20230801,101800,1482376150,36400,36400,36400,36400,0
20230801,101700,1482376150,36400,36400,36500,36400,203
20230801,101600,1474978150,36400,36500,36500,36400,181
20230801,101500,1468380950,36500,36500,36500,36500,212
20230801,101400,1460642950,36450,36350,36450,36350,71
20230801,101300,1458055700,36350,36550,36550,36350,733
20230801,101200,1431341100,36600,36600,36600,36550,492
20230801,101100,1413338650,36650,36600,36650,36600,128
20230801,101000,1408653100,36600,36700,36700,36600,436
20230801,100900,1392681800,36700,36750,36750,36700,219
20230801,100800,1384639900,36750,36800,36800,36750,96
20230801,100700,1381111700,36800,36800,36800,36800,23
20230801,100600,1380265300,36750,36750,36750,36750,3
20230801,100500,1380155050,36750,36750,36800,36700,1215
20230801,100400,1335491450,36750,36750,36750,36750,3
20230801,100300,1335381200,36850,36750,36850,36700,221
20230801,100200,1327267050,36700,36800,36850,36650,498
20230801,100100,1308963250,36800,36800,36800,36800,116
20230801,100000,1304694450,36750,36950,36950,36750,802
20230801,095900,1275126750,36950,37000,37000,36950,380
20230801,095800,1261079650,37000,36900,37000,36900,280
20230801,095700,1250735850,36900,36850,36900,36800,579
20230801,095600,1229404300,36750,36750,36850,36750,1183
20230801,095500,1185909200,36750,36600,36750,36600,299
20230801,095400,1174933700,36600,36750,36750,36550,364
20230801,095300,1161607500,36750,36800,36800,36750,120
20230801,095200,1157193250,36800,36750,36800,36750,919
20230801,095100,1123387700,36750,36500,36800,36500,1678
20230801,095000,1061953700,36400,36500,36500,36350,446
20230801,094900,1045698800,36500,36500,36500,36500,293
20230801,094800,1035004300,36500,36550,36550,36500,99
20230801,094700,1031389350,36550,36500,36550,36500,30
20230801,094600,1030292900,36500,36450,36500,36450,116
20230801,094500,1026059300,36450,36450,36450,36450,119
20230801,094400,1021721750,36450,36450,36450,36300,68
20230801,094300,1019249150,36400,36400,36450,36400,107
20230801,094200,1015354250,36250,36350,36350,36200,110
20230801,094100,1011363500,36350,36350,36350,36350,13
20230801,094000,1010890950,36300,36200,36300,36150,52
20230801,093900,1009006850,36150,36150,36150,36150,550
20230801,093800,989124350,36150,36150,36150,36150,160
20230801,093700,983340350,36150,36300,36300,36150,585
20230801,093600,962142950,36200,36200,36200,36200,40
20230801,093500,960694950,36200,36000,36300,36000,687
20230801,093400,935797150,36000,36100,36100,35950,1239
20230801,093300,891193050,36100,36300,36300,36100,488
20230801,093200,873528250,36300,36350,36350,36300,150
20230801,093100,868081200,36350,36450,36450,36350,755
20230801,093000,840618350,36400,36350,36400,36350,158
20230801,092900,834869900,36350,36400,36400,36350,243
20230801,092800,826036500,36350,36400,36400,36350,576
20230801,092700,805075950,36450,36500,36500,36400,663
20230801,092600,780922150,36450,36500,36500,36450,194
20230801,092500,773848350,36500,36650,36650,36500,313
20230801,092400,762421100,36500,36550,36650,36500,484
20230801,092300,744742500,36650,36650,36700,36600,332
20230801,092200,732575150,36700,36700,36700,36500,1344
20230801,092100,683420900,36650,36650,36650,36600,201
20230801,092000,676057800,36650,36500,36650,36500,465
20230801,091900,659036300,36500,36300,36500,36250,594
20230801,091800,637421500,36250,36100,36250,36100,739
20230801,091700,610665100,35950,36100,36100,35850,1863
20230801,091600,543665950,35950,35900,35950,35900,31
20230801,091500,542553000,35950,36100,36100,35800,3581
20230801,091400,413957200,36100,36100,36200,36050,306
20230801,091300,402905350,36100,36050,36100,36050,115
20230801,091200,398756750,36150,36150,36150,36000,1453
20230801,091100,346399200,36150,36250,36250,36150,392
20230801,091000,332211400,36250,36300,36300,36250,462
20230801,090900,315444550,36400,36400,36500,36250,368
20230801,090800,302073200,36500,36350,36500,36300,245
20230801,090700,293150200,36250,36100,36250,36000,1247
20230801,090600,248124150,36100,36300,36400,36100,1927
20230801,090500,178312200,36350,36550,36600,36350,1029
20230801,090400,140796450,36600,36650,36850,36550,422
20230801,090300,125296300,36650,36650,36850,36650,633
20230801,090200,102026000,36650,36450,36650,36350,703
20230801,090100,76387350,36550,36800,36850,36500,928
20230801,090000,42349500,36850,36350,36850,36350,1162