stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,201500,13512232050,46600,46600,46600,46600,8913
20230801,201400,13512232050,46600,46600,46600,46600,0
20230801,201300,13512232050,46600,46600,46600,46600,0
20230801,201200,13512232050,46600,46600,46600,46600,0
20230801,201100,13512232050,46600,46600,46600,46600,0
20230801,201000,13512232050,46600,46600,46600,46600,0
20230801,200900,13512232050,46600,46600,46600,46600,0
20230801,200800,13512232050,46600,46600,46600,46600,0
20230801,200700,13512232050,46600,46600,46600,46600,0
20230801,200600,13512232050,46600,46600,46600,46600,0
20230801,200500,13512232050,46600,46600,46600,46600,0
20230801,200400,13512232050,46600,46600,46600,46600,0
20230801,200300,13512232050,46600,46600,46600,46600,0
20230801,200200,13512232050,46600,46600,46600,46600,0
20230801,200100,13512232050,46600,46600,46600,46600,0
20230801,200000,13512232050,46600,46600,46600,46600,0
20230801,195900,13512232050,46600,46600,46600,46600,0
20230801,195800,13512232050,46600,46600,46600,46600,0
20230801,195700,13512232050,46600,46600,46600,46600,0
20230801,195600,13512232050,46600,46600,46600,46600,0
20230801,195500,13512232050,46600,46600,46600,46600,0
20230801,195400,13512232050,46600,46600,46600,46600,0
20230801,195300,13512232050,46600,46600,46600,46600,0
20230801,195200,13512232050,46600,46600,46600,46600,0
20230801,195100,13512232050,46600,46600,46600,46600,0
20230801,195000,13512232050,46600,46600,46600,46600,0
20230801,194900,13512232050,46600,46600,46600,46600,0
20230801,194800,13512232050,46600,46600,46600,46600,0
20230801,194700,13512232050,46600,46600,46600,46600,0
20230801,194600,13512232050,46600,46600,46600,46600,0
20230801,194500,13512232050,46600,46600,46600,46600,8913
20230801,194400,13512232050,46600,46600,46600,46600,0
20230801,194300,13512232050,46600,46600,46600,46600,0
20230801,194200,13512232050,46600,46600,46600,46600,0
20230801,194100,13512232050,46600,46600,46600,46600,0
20230801,194000,13512232050,46600,46600,46600,46600,0
20230801,193900,13512232050,46600,46600,46600,46600,0
20230801,193800,13512232050,46600,46600,46600,46600,0
20230801,193700,13512232050,46600,46600,46600,46600,0
20230801,193600,13512232050,46600,46600,46600,46600,0
20230801,193500,13512232050,46600,46600,46600,46600,0
20230801,193400,13512232050,46600,46600,46600,46600,0
20230801,193300,13512232050,46600,46600,46600,46600,0
20230801,193200,13512232050,46600,46600,46600,46600,0
20230801,193100,13512232050,46600,46600,46600,46600,0
20230801,193000,13512232050,46600,46600,46600,46600,0
20230801,192900,13512232050,46600,46600,46600,46600,0
20230801,192800,13512232050,46600,46600,46600,46600,0
20230801,192700,13512232050,46600,46600,46600,46600,0
20230801,192600,13512232050,46600,46600,46600,46600,0
20230801,192500,13512232050,46600,46600,46600,46600,0
20230801,192400,13512232050,46600,46600,46600,46600,0
20230801,192300,13512232050,46600,46600,46600,46600,0
20230801,192200,13512232050,46600,46600,46600,46600,0
20230801,192100,13512232050,46600,46600,46600,46600,0
20230801,192000,13512232050,46600,46600,46600,46600,0
20230801,191900,13512232050,46600,46600,46600,46600,0
20230801,191800,13512232050,46600,46600,46600,46600,0
20230801,191700,13512232050,46600,46600,46600,46600,0
20230801,191600,13512232050,46600,46600,46600,46600,0
20230801,191500,13512232050,46600,46600,46600,46600,8913
20230801,191400,13512232050,46600,46600,46600,46600,0
20230801,191300,13512232050,46600,46600,46600,46600,0
20230801,191200,13512232050,46600,46600,46600,46600,0
20230801,191100,13512232050,46600,46600,46600,46600,0
20230801,191000,13512232050,46600,46600,46600,46600,0
20230801,190900,13512232050,46600,46600,46600,46600,0
20230801,190800,13512232050,46600,46600,46600,46600,0
20230801,190700,13512232050,46600,46600,46600,46600,0
20230801,190600,13512232050,46600,46600,46600,46600,0
20230801,190500,13512232050,46600,46600,46600,46600,0
20230801,190400,13512232050,46600,46600,46600,46600,0
20230801,190300,13512232050,46600,46600,46600,46600,0
20230801,190200,13512232050,46600,46600,46600,46600,0
20230801,190100,13512232050,46600,46600,46600,46600,0
20230801,190000,13512232050,46600,46600,46600,46600,0
20230801,185900,13512232050,46600,46600,46600,46600,0
20230801,185800,13512232050,46600,46600,46600,46600,0
20230801,185700,13512232050,46600,46600,46600,46600,0
20230801,185600,13512232050,46600,46600,46600,46600,0
20230801,185500,13512232050,46600,46600,46600,46600,0
20230801,185400,13512232050,46600,46600,46600,46600,0
20230801,185300,13512232050,46600,46600,46600,46600,0
20230801,185200,13512232050,46600,46600,46600,46600,0
20230801,185100,13512232050,46600,46600,46600,46600,0
20230801,185000,13512232050,46600,46600,46600,46600,0
20230801,184900,13512232050,46600,46600,46600,46600,0
20230801,184800,13512232050,46600,46600,46600,46600,0
20230801,184700,13512232050,46600,46600,46600,46600,0
20230801,184600,13512232050,46600,46600,46600,46600,0
20230801,184500,13512232050,46600,46600,46600,46600,8913
20230801,184400,13512232050,46600,46600,46600,46600,0
20230801,184300,13512232050,46600,46600,46600,46600,0
20230801,184200,13512232050,46600,46600,46600,46600,0
20230801,184100,13512232050,46600,46600,46600,46600,0
20230801,184000,13512232050,46600,46600,46600,46600,0
20230801,183900,13512232050,46600,46600,46600,46600,0
20230801,183800,13512232050,46600,46600,46600,46600,0
20230801,183700,13512232050,46600,46600,46600,46600,0
20230801,183600,13512232050,46600,46600,46600,46600,0
20230801,183500,13512232050,46600,46600,46600,46600,0
20230801,183400,13512232050,46600,46600,46600,46600,0
20230801,183300,13512232050,46600,46600,46600,46600,0
20230801,183200,13512232050,46600,46600,46600,46600,0
20230801,183100,13512232050,46600,46600,46600,46600,0
20230801,183000,13512232050,46600,46600,46600,46600,0
20230801,182900,13512232050,46600,46600,46600,46600,0
20230801,182800,13512232050,46600,46600,46600,46600,0
20230801,182700,13512232050,46600,46600,46600,46600,0
20230801,182600,13512232050,46600,46600,46600,46600,0
20230801,182500,13512232050,46600,46600,46600,46600,0
20230801,182400,13512232050,46600,46600,46600,46600,0
20230801,182300,13512232050,46600,46600,46600,46600,0
20230801,182200,13512232050,46600,46600,46600,46600,0
20230801,182100,13512232050,46600,46600,46600,46600,0
20230801,182000,13512232050,46600,46600,46600,46600,0
20230801,181900,13512232050,46600,46600,46600,46600,0
20230801,181800,13512232050,46600,46600,46600,46600,0
20230801,181700,13512232050,46600,46600,46600,46600,0
20230801,181600,13512232050,46600,46600,46600,46600,0
20230801,181500,13512232050,46600,46600,46600,46600,8913
20230801,181400,13512232050,46600,46600,46600,46600,0
20230801,181300,13512232050,46600,46600,46600,46600,0
20230801,181200,13512232050,46600,46600,46600,46600,0
20230801,181100,13512232050,46600,46600,46600,46600,0
20230801,181000,13512232050,46600,46600,46600,46600,0
20230801,180900,13512232050,46600,46600,46600,46600,0
20230801,180800,13512232050,46600,46600,46600,46600,0
20230801,180700,13512232050,46600,46600,46600,46600,0
20230801,180600,13512232050,46600,46600,46600,46600,0
20230801,180500,13512232050,46600,46600,46600,46600,0
20230801,180400,13512232050,46600,46600,46600,46600,0
20230801,180300,13512232050,46600,46600,46600,46600,0
20230801,180200,13512232050,46600,46600,46600,46600,0
20230801,180100,13512232050,46600,46600,46600,46600,0
20230801,180000,13512232050,46600,46600,46600,46600,0
20230801,175900,13512232050,46600,46600,46600,46600,0
20230801,175800,13512232050,46600,46600,46600,46600,0
20230801,175700,13512232050,46600,46600,46600,46600,0
20230801,175600,13512232050,46600,46600,46600,46600,0
20230801,175500,13512232050,46600,46600,46600,46600,0
20230801,175400,13512232050,46600,46600,46600,46600,0
20230801,175300,13512232050,46600,46600,46600,46600,0
20230801,175200,13512232050,46600,46600,46600,46600,0
20230801,175100,13512232050,46600,46600,46600,46600,0
20230801,175000,13512232050,46600,46600,46600,46600,0
20230801,174900,13512232050,46600,46600,46600,46600,0
20230801,174800,13512232050,46600,46600,46600,46600,0
20230801,174700,13512232050,46600,46600,46600,46600,0
20230801,174600,13512232050,46600,46600,46600,46600,0
20230801,174500,13512232050,46600,46600,46600,46600,8913
20230801,174400,13512232050,46600,46600,46600,46600,0
20230801,174300,13512232050,46600,46600,46600,46600,0
20230801,174200,13512232050,46600,46600,46600,46600,0
20230801,174100,13512232050,46600,46600,46600,46600,0
20230801,174000,13512232050,46600,46600,46600,46600,0
20230801,173900,13512232050,46600,46600,46600,46600,0
20230801,173800,13512232050,46600,46600,46600,46600,0
20230801,173700,13512232050,46600,46600,46600,46600,0
20230801,173600,13512232050,46600,46600,46600,46600,0
20230801,173500,13512232050,46600,46600,46600,46600,0
20230801,173400,13512232050,46600,46600,46600,46600,0
20230801,173300,13512232050,46600,46600,46600,46600,0
20230801,173200,13512232050,46600,46600,46600,46600,0
20230801,173100,13512232050,46600,46600,46600,46600,0
20230801,173000,13512232050,46600,46600,46600,46600,0
20230801,172900,13512232050,46600,46600,46600,46600,0
20230801,172800,13512232050,46600,46600,46600,46600,0
20230801,172700,13512232050,46600,46600,46600,46600,0
20230801,172600,13512232050,46600,46600,46600,46600,0
20230801,172500,13512232050,46600,46600,46600,46600,0
20230801,172400,13512232050,46600,46600,46600,46600,0
20230801,172300,13512232050,46600,46600,46600,46600,0
20230801,172200,13512232050,46600,46600,46600,46600,0
20230801,172100,13512232050,46600,46600,46600,46600,0
20230801,172000,13512232050,46600,46600,46600,46600,0
20230801,171900,13512232050,46600,46600,46600,46600,0
20230801,171800,13512232050,46600,46600,46600,46600,0
20230801,171700,13512232050,46600,46600,46600,46600,0
20230801,171600,13512232050,46600,46600,46600,46600,0
20230801,171500,13512232050,46600,46600,46600,46600,8913
20230801,171400,13512232050,46600,46600,46600,46600,0
20230801,171300,13512232050,46600,46600,46600,46600,0
20230801,171200,13512232050,46600,46600,46600,46600,0
20230801,171100,13512232050,46600,46600,46600,46600,0
20230801,171000,13512232050,46600,46600,46600,46600,0
20230801,170900,13512232050,46600,46600,46600,46600,0
20230801,170800,13512232050,46600,46600,46600,46600,0
20230801,170700,13512232050,46600,46600,46600,46600,0
20230801,170600,13512232050,46600,46600,46600,46600,0
20230801,170500,13512232050,46600,46600,46600,46600,0
20230801,170400,13512232050,46600,46600,46600,46600,0
20230801,170300,13512232050,46600,46600,46600,46600,0
20230801,170200,13512232050,46600,46600,46600,46600,0
20230801,170100,13512232050,46600,46600,46600,46600,0
20230801,170000,13512232050,46600,46600,46600,46600,0
20230801,165900,13512232050,46600,46600,46600,46600,0
20230801,165800,13512232050,46600,46600,46600,46600,0
20230801,165700,13512232050,46600,46600,46600,46600,0
20230801,165600,13512232050,46600,46600,46600,46600,0
20230801,165500,13512232050,46600,46600,46600,46600,0
20230801,165400,13512232050,46600,46600,46600,46600,0
20230801,165300,13512232050,46600,46600,46600,46600,0
20230801,165200,13512232050,46600,46600,46600,46600,0
20230801,165100,13512232050,46600,46600,46600,46600,0
20230801,165000,13512232050,46600,46600,46600,46600,0
20230801,164900,13512232050,46600,46600,46600,46600,0
20230801,164800,13512232050,46600,46600,46600,46600,0
20230801,164700,13512232050,46600,46600,46600,46600,0
20230801,164600,13512232050,46600,46600,46600,46600,0
20230801,164500,13512232050,46600,46600,46600,46600,8913
20230801,164400,13512232050,46600,46600,46600,46600,0
20230801,164300,13512232050,46600,46600,46600,46600,0
20230801,164200,13512232050,46600,46600,46600,46600,0
20230801,164100,13512232050,46600,46600,46600,46600,0
20230801,164000,13512232050,46600,46600,46600,46600,0
20230801,163900,13512232050,46600,46600,46600,46600,0
20230801,163800,13512232050,46600,46600,46600,46600,0
20230801,163700,13512232050,46600,46600,46600,46600,0
20230801,163600,13512232050,46600,46600,46600,46600,0
20230801,163500,13512232050,46600,46600,46600,46600,0
20230801,163400,13512232050,46600,46600,46600,46600,0
20230801,163300,13512232050,46600,46600,46600,46600,0
20230801,163200,13512232050,46600,46600,46600,46600,0
20230801,163100,13512232050,46600,46600,46600,46600,0
20230801,163000,13512232050,46600,46600,46600,46600,0
20230801,162900,13512232050,46600,46600,46600,46600,0
20230801,162800,13512232050,46600,46600,46600,46600,0
20230801,162700,13512232050,46600,46600,46600,46600,0
20230801,162600,13512232050,46600,46600,46600,46600,0
20230801,162500,13512232050,46600,46600,46600,46600,0
20230801,162400,13512232050,46600,46600,46600,46600,0
20230801,162300,13512232050,46600,46600,46600,46600,0
20230801,162200,13512232050,46600,46600,46600,46600,0
20230801,162100,13512232050,46600,46600,46600,46600,0
20230801,162000,13512232050,46600,46600,46600,46600,0
20230801,161900,13512232050,46600,46600,46600,46600,0
20230801,161800,13512232050,46600,46600,46600,46600,0
20230801,161700,13512232050,46600,46600,46600,46600,0
20230801,161600,13512232050,46600,46600,46600,46600,0
20230801,161500,13512232050,46600,46600,46600,46600,8913
20230801,161400,13512232050,46600,46600,46600,46600,0
20230801,161300,13512232050,46600,46600,46600,46600,0
20230801,161200,13512232050,46600,46600,46600,46600,0
20230801,161100,13512232050,46600,46600,46600,46600,0
20230801,161000,13512232050,46600,46600,46600,46600,0
20230801,160900,13512232050,46600,46600,46600,46600,0
20230801,160800,13512232050,46600,46600,46600,46600,0
20230801,160700,13512232050,46600,46600,46600,46600,0
20230801,160600,13512232050,46600,46600,46600,46600,0
20230801,160500,13512232050,46600,46600,46600,46600,0
20230801,160400,13512232050,46600,46600,46600,46600,0
20230801,160300,13512232050,46600,46600,46600,46600,0
20230801,160200,13512232050,46600,46600,46600,46600,0
20230801,160100,13512232050,46600,46600,46600,46600,0
20230801,160000,13512232050,46600,46600,46600,46600,0
20230801,155900,13512232050,46600,46600,46600,46600,0
20230801,155800,13512232050,46600,46600,46600,46600,0
20230801,155700,13512232050,46600,46600,46600,46600,0
20230801,155600,13512232050,46600,46600,46600,46600,0
20230801,155500,13512232050,46600,46600,46600,46600,0
20230801,155400,13512232050,46600,46600,46600,46600,0
20230801,155300,13512232050,46600,46600,46600,46600,0
20230801,155200,13512232050,46600,46600,46600,46600,0
20230801,155100,13512232050,46600,46600,46600,46600,0
20230801,155000,13512232050,46600,46600,46600,46600,0
20230801,154900,13512232050,46600,46600,46600,46600,0
20230801,154800,13512232050,46600,46600,46600,46600,0
20230801,154700,13512232050,46600,46600,46600,46600,0
20230801,154600,13512232050,46600,46600,46600,46600,0
20230801,154500,13512232050,46600,46600,46600,46600,8913
20230801,154400,13512232050,46600,46600,46600,46600,0
20230801,154300,13512232050,46600,46600,46600,46600,0
20230801,154200,13512232050,46600,46600,46600,46600,0
20230801,154100,13512232050,46600,46600,46600,46600,0
20230801,154000,13512232050,46600,46600,46600,46600,0
20230801,153900,13512232050,46600,46600,46600,46600,0
20230801,153800,13512232050,46600,46600,46600,46600,0
20230801,153700,13512232050,46600,46600,46600,46600,0
20230801,153600,13512232050,46600,46600,46600,46600,0
20230801,153500,13512232050,46600,46600,46600,46600,0
20230801,153400,13512232050,46600,46600,46600,46600,0
20230801,153300,13512232050,46600,46600,46600,46600,0
20230801,153200,13512232050,46600,46600,46600,46600,0
20230801,153100,13512232050,46600,46600,46600,46600,0
20230801,153000,13512232050,46600,46600,46600,46600,8913
20230801,152900,13096886250,46550,46550,46550,46550,0
20230801,152800,13096886250,46550,46550,46550,46550,0
20230801,152700,13096886250,46550,46550,46550,46550,0
20230801,152600,13096886250,46550,46550,46550,46550,0
20230801,152500,13096886250,46550,46550,46550,46550,0
20230801,152400,13096886250,46550,46550,46550,46550,0
20230801,152300,13096886250,46550,46550,46550,46550,0
20230801,152200,13096886250,46550,46550,46550,46550,0
20230801,152100,13096886250,46550,46550,46550,46550,0
20230801,152000,13096886250,46550,46550,46550,46550,0
20230801,151900,13096886250,46550,46550,46600,46500,3791
20230801,151800,12920427550,46550,46550,46600,46550,627
20230801,151700,12891233350,46550,46550,46600,46550,316
20230801,151600,12876513450,46600,46600,46600,46550,865
20230801,151500,12836205650,46600,46500,46600,46500,1848
20230801,151400,12750167050,46550,46550,46550,46500,159
20230801,151300,12742769050,46550,46500,46550,46450,373
20230801,151200,12725424250,46500,46450,46500,46450,657
20230801,151100,12694891350,46450,46500,46500,46450,103
20230801,151000,12690102300,46450,46450,46500,46450,86
20230801,150900,12686107200,46450,46500,46550,46450,248
20230801,150800,12674574700,46500,46400,46550,46400,3220
20230801,150700,12524921350,46450,46400,46450,46400,197
20230801,150600,12515775050,46400,46400,46450,46400,86
20230801,150500,12511784400,46400,46400,46450,46400,52
20230801,150400,12509371550,46400,46400,46450,46400,132
20230801,150300,12503241750,46450,46450,46500,46400,503
20230801,150200,12479876500,46450,46450,46500,46450,295
20230801,150100,12466162200,46450,46400,46500,46400,375
20230801,150000,12448743550,46400,46450,46500,46400,417
20230801,145900,12429385450,46450,46450,46500,46400,1287
20230801,145800,12369570900,46450,46450,46500,46450,131
20230801,145700,12363485700,46450,46400,46450,46350,2058
20230801,145600,12267948500,46400,46350,46400,46350,154
20230801,145500,12260804450,46350,46400,46400,46350,391
20230801,145400,12242677750,46400,46400,46450,46350,300
20230801,145300,12228761250,46450,46350,46450,46350,46
20230801,145200,12226627950,46350,46400,46450,46350,1432
20230801,145100,12160200450,46350,46350,46400,46350,185
20230801,145000,12151620600,46350,46350,46350,46350,413
20230801,144900,12132478050,46350,46350,46400,46350,153
20230801,144800,12125386150,46350,46350,46350,46350,125
20230801,144700,12119592400,46350,46400,46400,46350,491
20230801,144600,12096832950,46350,46400,46400,46350,69
20230801,144500,12093634400,46350,46350,46350,46350,380
20230801,144400,12076021400,46400,46350,46400,46350,98
20230801,144300,12071476900,46400,46400,46400,46350,546
20230801,144200,12046144100,46450,46400,46450,46400,77
20230801,144100,12042570300,46400,46400,46450,46400,81
20230801,144000,12038811500,46400,46450,46450,46400,389
20230801,143900,12020761600,46400,46350,46400,46300,1471
20230801,143800,11952555300,46300,46300,46350,46300,600
20230801,143700,11924760500,46300,46350,46350,46300,1276
20230801,143600,11865620650,46300,46300,46350,46300,70
20230801,143500,11862379600,46300,46300,46350,46300,551
20230801,143400,11836860100,46350,46300,46350,46300,129
20230801,143300,11830884350,46300,46300,46300,46250,1632
20230801,143200,11755323350,46250,46300,46350,46250,622
20230801,143100,11726524650,46300,46300,46300,46300,125
20230801,143000,11720737150,46300,46250,46300,46250,2540
20230801,142900,11603141250,46250,46250,46250,46250,219
20230801,142800,11593012500,46250,46250,46250,46250,418
20230801,142700,11573680000,46300,46250,46300,46250,85
20230801,142600,11569748200,46250,46250,46250,46200,1479
20230801,142500,11501345550,46250,46250,46300,46250,184
20230801,142400,11492835250,46250,46250,46250,46250,461
20230801,142300,11471514000,46250,46250,46300,46250,488
20230801,142200,11448943600,46250,46250,46300,46250,130
20230801,142100,11442930950,46250,46250,46300,46250,457
20230801,142000,11421793700,46250,46250,46300,46250,185
20230801,141900,11413237150,46300,46250,46300,46250,211
20230801,141800,11403470900,46250,46250,46300,46250,485
20230801,141700,11381038650,46250,46250,46250,46250,114
20230801,141600,11375766150,46250,46250,46250,46250,836
20230801,141500,11337101150,46300,46250,46300,46250,287
20230801,141400,11323826850,46250,46250,46300,46250,101
20230801,141300,11319155450,46250,46300,46300,46250,570
20230801,141200,11292786950,46250,46250,46300,46250,151
20230801,141100,11285798250,46300,46300,46300,46250,336
20230801,141000,11270245150,46350,46250,46350,46250,312
20230801,140900,11255800800,46300,46250,46300,46250,344
20230801,140800,11239889250,46250,46250,46300,46250,222
20230801,140700,11229614900,46300,46300,46300,46250,495
20230801,140600,11206698350,46300,46300,46350,46300,449
20230801,140500,11185909350,46300,46300,46350,46300,256
20230801,140400,11174051500,46300,46350,46350,46300,317
20230801,140300,11159365600,46400,46350,46400,46350,945
20230801,140200,11115520250,46350,46250,46350,46250,1062
20230801,140100,11066330300,46300,46300,46350,46250,521
20230801,140000,11042208550,46300,46300,46300,46300,133
20230801,135900,11036050650,46300,46300,46350,46300,467
20230801,135800,11014428500,46300,46300,46350,46300,157
20230801,135700,11007158900,46300,46350,46350,46300,1237
20230801,135600,10949857900,46350,46400,46400,46350,596
20230801,135500,10922228100,46400,46450,46450,46400,822
20230801,135400,10884087200,46400,46450,46450,46400,594
20230801,135300,10856525250,46450,46400,46450,46400,137
20230801,135200,10850165700,46400,46400,46450,46400,406
20230801,135100,10831325850,46450,46400,46450,46400,118
20230801,135000,10825847450,46400,46400,46450,46400,127
20230801,134900,10819952800,46450,46400,46450,46350,584
20230801,134800,10792854950,46400,46400,46400,46350,49
20230801,134700,10790582850,46400,46400,46500,46400,581
20230801,134600,10763617150,46450,46450,46450,46400,996
20230801,134500,10717354050,46450,46450,46500,46450,335
20230801,134400,10701793200,46450,46450,46500,46450,457
20230801,134300,10680565100,46450,46450,46500,46450,1880
20230801,134200,10593150850,46450,46400,46500,46400,1047
20230801,134100,10544518750,46400,46350,46450,46350,1134
20230801,134000,10491912400,46350,46350,46350,46350,279
20230801,133900,10478980750,46350,46300,46350,46300,958
20230801,133800,10434583000,46350,46350,46350,46300,81
20230801,133700,10430831000,46350,46400,46400,46300,493
20230801,133600,10407980800,46350,46350,46350,46350,108
20230801,133500,10402975000,46350,46350,46350,46350,717
20230801,133400,10369742050,46350,46350,46400,46350,474
20230801,133300,10347770950,46350,46350,46350,46350,248
20230801,133200,10336276150,46350,46350,46400,46350,638
20230801,133100,10306704550,46350,46350,46400,46350,135
20230801,133000,10300446300,46350,46350,46400,46350,577
20230801,132900,10273679250,46350,46350,46400,46350,565
20230801,132800,10247490200,46350,46350,46400,46350,768
20230801,132700,10211880550,46350,46450,46450,46350,1016
20230801,132600,10164720350,46450,46500,46500,46450,11881
20230801,132500,9612277450,46500,46550,46600,46500,1306
20230801,132400,9551477250,46600,46550,46600,46550,355
20230801,132300,9534951000,46550,46550,46550,46550,613
20230801,132200,9506415850,46550,46550,46600,46550,266
20230801,132100,9494030000,46600,46550,46600,46550,68
20230801,132000,9490862000,46550,46600,46600,46550,1426
20230801,131900,9424432850,46550,46600,46600,46550,149
20230801,131800,9417496450,46600,46550,46600,46550,442
20230801,131700,9396921300,46550,46550,46600,46550,154
20230801,131600,9389751100,46550,46550,46600,46550,299
20230801,131500,9375828550,46550,46600,46600,46550,466
20230801,131400,9354130850,46550,46600,46600,46550,799
20230801,131300,9316899800,46600,46600,46650,46550,492
20230801,131200,9293974300,46600,46550,46650,46550,322
20230801,131100,9278969600,46550,46600,46600,46550,609
20230801,131000,9250593000,46550,46650,46650,46550,837
20230801,130900,9211572800,46650,46550,46650,46500,403
20230801,130800,9192798700,46550,46600,46600,46550,598
20230801,130700,9164939750,46650,46600,46650,46600,1749
20230801,130600,9083349950,46600,46550,46600,46550,1662
20230801,130500,9005939950,46550,46500,46550,46500,1160
20230801,130400,8951958700,46500,46500,46500,46500,1169
20230801,130300,8897600200,46500,46550,46550,46500,394
20230801,130200,8879278900,46500,46550,46550,46500,46
20230801,130100,8877139850,46550,46500,46550,46500,461
20230801,130000,8855703050,46500,46500,46550,46500,206
20230801,125900,8846123550,46500,46550,46550,46500,689
20230801,125800,8814051350,46550,46550,46600,46550,610
20230801,125700,8785652250,46550,46600,46600,46550,206
20230801,125600,8776053150,46600,46550,46600,46550,1576
20230801,125500,8702612200,46550,46550,46600,46550,82
20230801,125400,8698794500,46550,46550,46550,46550,150
20230801,125300,8691812000,46550,46600,46600,46550,852
20230801,125200,8652131700,46600,46650,46650,46600,282
20230801,125100,8638988100,46650,46600,46700,46600,4240
20230801,125000,8441238650,46600,46650,46650,46600,407
20230801,124900,8422266350,46600,46500,46600,46500,3979
20230801,124800,8236973250,46550,46500,46550,46500,426
20230801,124700,8217163650,46500,46500,46500,46500,59
20230801,124600,8214420150,46500,46500,46550,46500,445
20230801,124500,8193726900,46500,46500,46550,46500,94
20230801,124400,8189355700,46500,46500,46500,46450,808
20230801,124300,8151798900,46500,46450,46550,46450,985
20230801,124200,8106007300,46500,46450,46500,46450,596
20230801,124100,8078294700,46450,46500,46550,46450,890
20230801,124000,8036911800,46500,46500,46550,46500,441
20230801,123900,8016399850,46500,46550,46550,46450,628
20230801,123800,7987195900,46500,46400,46550,46400,1992
20230801,123700,7894609800,46400,46350,46450,46350,1273
20230801,123600,7835542600,46350,46400,46400,46350,511
20230801,123500,7811856700,46350,46400,46400,46350,145
20230801,123400,7805135050,46400,46350,46400,46350,401
20230801,123300,7786547300,46400,46350,46400,46350,251
20230801,123200,7774908000,46350,46350,46400,46350,598
20230801,123100,7747179750,46350,46400,46400,46350,147
20230801,123000,7740363800,46400,46350,46400,46350,207
20230801,122900,7730768150,46400,46400,46400,46350,406
20230801,122800,7711949250,46350,46350,46400,46350,62
20230801,122700,7709075450,46350,46250,46400,46250,1862
20230801,122600,7622845100,46250,46250,46300,46250,104
20230801,122500,7618034550,46250,46250,46300,46250,123
20230801,122400,7612342750,46300,46250,46300,46250,605
20230801,122300,7584356200,46250,46250,46250,46250,198
20230801,122200,7575198700,46250,46350,46350,46250,380
20230801,122100,7557606800,46350,46300,46350,46300,763
20230801,122000,7522278600,46200,46200,46250,46200,1042
20230801,121900,7474095150,46200,46250,46250,46200,351
20230801,121800,7457878150,46200,46200,46250,46200,90
20230801,121700,7453719150,46200,46250,46250,46200,457
20230801,121600,7432605500,46250,46200,46250,46200,102
20230801,121500,7427892650,46200,46200,46200,46200,401
20230801,121400,7409366450,46200,46250,46250,46200,152
20230801,121300,7402343600,46250,46200,46250,46200,20
20230801,121200,7401419550,46200,46250,46250,46200,440
20230801,121100,7381091200,46250,46250,46250,46200,41
20230801,121000,7379196700,46200,46200,46250,46150,389
20230801,120900,7361226900,46200,46200,46250,46200,1166
20230801,120800,7307304650,46150,46200,46200,46150,761
20230801,120700,7272148950,46150,46250,46250,46150,394
20230801,120600,7253965200,46250,46200,46250,46150,322
20230801,120500,7239084250,46200,46200,46200,46150,1111
20230801,120400,7187778250,46200,46200,46200,46150,130
20230801,120300,7181776050,46200,46150,46200,46150,83
20230801,120200,7177943950,46150,46150,46200,46150,439
20230801,120100,7157682850,46200,46200,46200,46150,2014
20230801,120000,7064735550,46150,46200,46200,46150,418
20230801,115900,7045443050,46200,46200,46200,46150,231
20230801,115800,7034778100,46200,46150,46200,46150,408
20230801,115700,7015946500,46150,46200,46200,46150,56
20230801,115600,7013360550,46200,46150,46200,46150,434
20230801,115500,6993311150,46150,46150,46200,46150,476
20230801,115400,6971322900,46200,46200,46250,46200,882
20230801,115300,6930573600,46200,46200,46200,46150,611
20230801,115200,6902365750,46200,46150,46200,46150,135
20230801,115100,6896130200,46200,46200,46200,46150,160
20230801,115000,6888743500,46150,46200,46200,46150,383
20230801,114900,6871067350,46150,46150,46200,46150,86
20230801,114800,6867098350,46200,46200,46200,46150,525
20230801,114700,6842863500,46200,46150,46200,46150,45
20230801,114600,6840786250,46150,46200,46200,46150,524
20230801,114500,6816586150,46200,46200,46250,46200,39
20230801,114400,6814783950,46250,46200,46250,46200,135
20230801,114300,6808546450,46200,46200,46200,46200,591
20230801,114200,6781242250,46200,46150,46200,46150,172
20230801,114100,6773303350,46200,46200,46200,46150,767
20230801,114000,6737898150,46200,46150,46200,46150,200
20230801,113900,6728659600,46200,46200,46200,46200,122
20230801,113800,6723023200,46200,46200,46200,46150,772
20230801,113700,6687372850,46200,46150,46200,46150,206
20230801,113600,6677865700,46150,46200,46200,46150,421
20230801,113500,6658422650,46250,46200,46250,46200,114
20230801,113400,6653155550,46200,46200,46200,46200,124
20230801,113300,6647426750,46200,46250,46250,46200,453
20230801,113200,6626492800,46250,46200,46250,46200,398
20230801,113100,6608100000,46200,46200,46200,46200,421
20230801,113000,6588649800,46250,46250,46250,46200,128
20230801,112900,6582731500,46200,46200,46250,46200,414
20230801,112800,6563604650,46250,46200,46250,46200,408
20230801,112700,6544741100,46250,46250,46250,46200,55
20230801,112600,6542198800,46200,46250,46250,46200,788
20230801,112500,6505772400,46200,46250,46250,46200,236
20230801,112400,6494865850,46200,46250,46250,46200,438
20230801,112300,6474630000,46200,46250,46250,46200,324
20230801,112200,6459650350,46250,46200,46250,46200,64
20230801,112100,6456691850,46200,46250,46250,46200,497
20230801,112000,6433727150,46200,46250,46250,46200,552
20230801,111900,6408203250,46250,46250,46250,46200,1128
20230801,111800,6356053500,46250,46200,46250,46200,488
20230801,111700,6333489050,46200,46200,46200,46200,91
20230801,111600,6329284850,46200,46200,46250,46200,765
20230801,111500,6293931500,46250,46300,46300,46250,2591
20230801,111400,6174002200,46300,46300,46300,46300,476
20230801,111300,6151963400,46300,46300,46350,46300,464
20230801,111200,6130478200,46300,46300,46350,46300,1079
20230801,111100,6080510450,46350,46300,46350,46300,51
20230801,111000,6078148550,46300,46350,46350,46300,709
20230801,110900,6045291200,46350,46350,46400,46350,690
20230801,110800,6013306000,46350,46350,46400,46350,90
20230801,110700,6009133100,46400,46400,46400,46350,404
20230801,110600,5990406100,46400,46400,46450,46400,489
20230801,110500,5967713000,46450,46400,46450,46400,176
20230801,110400,5959543350,46400,46450,46500,46400,959
20230801,110300,5914998450,46450,46500,46500,46450,302
20230801,110200,5900970300,46450,46500,46500,46450,568
20230801,110100,5874582650,46500,46450,46500,46450,230
20230801,110000,5863891100,46500,46450,46500,46450,486
20230801,105900,5841311700,46450,46450,46500,46450,657
20230801,105800,5810793750,46450,46450,46500,46450,117
20230801,105700,5805358050,46450,46450,46500,46450,123
20230801,105600,5799644500,46500,46450,46500,46450,247
20230801,105500,5788171000,46450,46450,46500,46450,453
20230801,105400,5767118150,46450,46500,46500,46450,1116
20230801,105300,5715279050,46500,46500,46500,46450,503
20230801,105200,5691912050,46450,46500,46500,46450,689
20230801,105100,5659907700,46450,46450,46450,46450,120
20230801,105000,5654333700,46450,46500,46500,46450,200
20230801,104900,5645041300,46500,46450,46500,46450,17
20230801,104800,5644251050,46450,46450,46500,46400,1469
20230801,104700,5576002500,46400,46500,46500,46400,826
20230801,104600,5537636300,46500,46550,46550,46500,1829
20230801,104500,5452584950,46500,46550,46550,46500,734
20230801,104400,5418417900,46550,46600,46600,46500,763
20230801,104300,5382895400,46600,46600,46650,46600,445
20230801,104200,5362149400,46650,46600,46650,46550,1274
20230801,104100,5302777200,46600,46600,46600,46550,2384
20230801,104000,5191701150,46600,46550,46600,46500,2778
20230801,103900,5062365050,46500,46550,46550,46500,1539
20230801,103800,4990738100,46550,46500,46550,46500,1969
20230801,103700,4899173750,46500,46500,46500,46450,308
20230801,103600,4884852950,46500,46500,46500,46450,472
20230801,103500,4862906650,46500,46450,46500,46450,704
20230801,103400,4830194150,46400,46450,46450,46400,722
20230801,103300,4796665250,46450,46400,46450,46400,463
20230801,103200,4775158950,46450,46500,46500,46400,2122
20230801,103100,4676498950,46500,46500,46550,46500,779
20230801,103000,4640273950,46550,46500,46550,46500,677
20230801,102900,4608768950,46500,46450,46550,46450,2207
20230801,102800,4506179650,46450,46350,46450,46350,3085
20230801,102700,4362966350,46350,46350,46400,46350,1084
20230801,102600,4312722100,46350,46400,46400,46350,304
20230801,102500,4298620700,46400,46350,46400,46350,1075
20230801,102400,4248788250,46350,46300,46350,46300,307
20230801,102300,4234566950,46300,46350,46350,46300,94
20230801,102200,4230212550,46350,46250,46350,46250,1221
20230801,102100,4173680550,46250,46300,46300,46250,225
20230801,102000,4163271600,46250,46250,46300,46250,189
20230801,101900,4154529500,46250,46250,46250,46250,166
20230801,101800,4146852000,46250,46300,46300,46250,98
20230801,101700,4142319050,46300,46250,46300,46200,409
20230801,101600,4123402300,46250,46250,46250,46200,1464
20230801,101500,4055693700,46250,46200,46250,46200,296
20230801,101400,4042017200,46200,46200,46250,46200,651
20230801,101300,4011939850,46200,46250,46250,46200,83
20230801,101200,4008104550,46250,46250,46250,46200,312
20230801,101100,3993677050,46200,46200,46250,46200,409
20230801,101000,3974763700,46200,46200,46250,46200,274
20230801,100900,3962093750,46250,46250,46250,46200,153
20230801,100800,3955021750,46250,46200,46250,46200,164
20230801,100700,3947443550,46200,46200,46200,46150,1929
20230801,100600,3858351300,46200,46200,46250,46200,168
20230801,100500,3850589400,46200,46250,46250,46200,185
20230801,100400,3842040600,46200,46200,46250,46200,285
20230801,100300,3828873050,46200,46200,46200,46150,696
20230801,100200,3796723200,46200,46200,46200,46150,387
20230801,100100,3778851700,46200,46150,46200,46150,828
20230801,100000,3740633250,46100,46050,46100,46050,1018
20230801,095900,3693706850,46050,46050,46100,46050,841
20230801,095800,3654977800,46100,46050,46100,46050,743
20230801,095700,3620760650,46100,46100,46100,46050,229
20230801,095600,3610206700,46100,46050,46100,46050,182
20230801,095500,3601822400,46050,46100,46100,46050,347
20230801,095400,3585826950,46050,46100,46150,46050,2348
20230801,095300,3477584200,46100,46150,46150,46100,266
20230801,095200,3465316950,46150,46200,46200,46150,1486
20230801,095100,3396732750,46150,46150,46200,46150,247
20230801,095000,3385333400,46150,46150,46200,46150,1006
20230801,094900,3338906350,46150,46150,46200,46150,490
20230801,094800,3316278900,46200,46150,46200,46150,55
20230801,094700,3313739450,46150,46100,46200,46100,3203
20230801,094600,3165924000,46100,46100,46150,46100,963
20230801,094500,3121528950,46150,46150,46200,46100,1735
20230801,094400,3041462350,46150,46200,46200,46150,646
20230801,094300,3011624150,46200,46200,46200,46150,322
20230801,094200,2996748000,46150,46250,46250,46150,469
20230801,094100,2975084750,46250,46250,46250,46200,321
20230801,094000,2960242050,46250,46250,46300,46250,855
20230801,093900,2920698050,46250,46250,46300,46250,148
20230801,093800,2913852300,46250,46250,46300,46250,402
20230801,093700,2895254500,46250,46200,46250,46200,681
20230801,093600,2863758700,46200,46200,46200,46150,993
20230801,093500,2817883700,46200,46200,46200,46150,652
20230801,093400,2787764050,46200,46200,46250,46200,344
20230801,093300,2771870300,46200,46200,46200,46200,743
20230801,093200,2737543700,46200,46200,46200,46150,774
20230801,093100,2701786300,46200,46150,46200,46150,1098
20230801,093000,2651089250,46150,46250,46250,46150,2094
20230801,092900,2554347350,46250,46250,46300,46250,712
20230801,092800,2521412350,46250,46350,46400,46250,1158
20230801,092700,2467740250,46400,46350,46400,46350,135
20230801,092600,2461477100,46400,46450,46450,46400,1042
20230801,092500,2413103500,46500,46500,46550,46450,920
20230801,092400,2370330650,46500,46400,46500,46400,2711
20230801,092300,2244403500,46400,46400,46450,46350,3387
20230801,092200,2087244600,46400,46350,46400,46300,3017
20230801,092100,1947401550,46350,46150,46350,46150,1785
20230801,092000,1864814800,46200,46150,46200,46150,761
20230801,091900,1829672700,46150,46050,46200,46050,2052
20230801,091800,1735014600,46050,46250,46250,46050,6178
20230801,091700,1449965950,46200,46250,46300,46200,498
20230801,091600,1426934700,46250,46300,46300,46200,1200
20230801,091500,1371422250,46300,46300,46300,46250,1367
20230801,091400,1308142800,46300,46300,46300,46250,604
20230801,091300,1280187650,46300,46200,46300,46200,1277
20230801,091200,1221146950,46250,46200,46250,46200,565
20230801,091100,1195043850,46200,46200,46250,46150,1038
20230801,091000,1147100750,46200,46150,46200,46150,1353
20230801,090900,1084626450,46150,46100,46150,46050,876
20230801,090800,1044243950,46050,46150,46150,46050,1265
20230801,090700,985950650,46100,46250,46250,46100,706
20230801,090600,953353400,46250,46300,46300,46150,1176
20230801,090500,898970850,46250,46050,46400,46050,3085
20230801,090400,756563300,46050,46000,46050,46000,772
20230801,090300,721030650,46000,46000,46000,45950,1107
20230801,090200,670141300,45950,46000,46050,45850,1761
20230801,090100,589225000,46000,46150,46200,46000,4041
20230801,090000,403022150,46150,46400,46400,46100,8708