stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,190100,46024083750,28550,28550,28550,28550,10521
20230804,190000,46024083750,28550,28550,28550,28550,0
20230804,185900,46024083750,28550,28550,28550,28550,0
20230804,185800,46024083750,28550,28550,28550,28550,0
20230804,185700,46024083750,28550,28550,28550,28550,0
20230804,185600,46024083750,28550,28550,28550,28550,0
20230804,185500,46024083750,28550,28550,28550,28550,0
20230804,185400,46024083750,28550,28550,28550,28550,0
20230804,185300,46024083750,28550,28550,28550,28550,0
20230804,185200,46024083750,28550,28550,28550,28550,0
20230804,185100,46024083750,28550,28550,28550,28550,0
20230804,185000,46024083750,28550,28550,28550,28550,0
20230804,184900,46024083750,28550,28550,28550,28550,0
20230804,184800,46024083750,28550,28550,28550,28550,0
20230804,184700,46024083750,28550,28550,28550,28550,0
20230804,184600,46024083750,28550,28550,28550,28550,0
20230804,184500,46024083750,28550,28550,28550,28550,0
20230804,184400,46024083750,28550,28550,28550,28550,0
20230804,184300,46024083750,28550,28550,28550,28550,0
20230804,184200,46024083750,28550,28550,28550,28550,0
20230804,184100,46024083750,28550,28550,28550,28550,0
20230804,184000,46024083750,28550,28550,28550,28550,0
20230804,183900,46024083750,28550,28550,28550,28550,0
20230804,183800,46024083750,28550,28550,28550,28550,0
20230804,183700,46024083750,28550,28550,28550,28550,0
20230804,183600,46024083750,28550,28550,28550,28550,0
20230804,183500,46024083750,28550,28550,28550,28550,0
20230804,183400,46024083750,28550,28550,28550,28550,0
20230804,183300,46024083750,28550,28550,28550,28550,0
20230804,183200,46024083750,28550,28550,28550,28550,0
20230804,183100,46024083750,28550,28550,28550,28550,10521
20230804,183000,46024083750,28550,28550,28550,28550,0
20230804,182900,46024083750,28550,28550,28550,28550,0
20230804,182800,46024083750,28550,28550,28550,28550,0
20230804,182700,46024083750,28550,28550,28550,28550,0
20230804,182600,46024083750,28550,28550,28550,28550,0
20230804,182500,46024083750,28550,28550,28550,28550,0
20230804,182400,46024083750,28550,28550,28550,28550,0
20230804,182300,46024083750,28550,28550,28550,28550,0
20230804,182200,46024083750,28550,28550,28550,28550,0
20230804,182100,46024083750,28550,28550,28550,28550,0
20230804,182000,46024083750,28550,28550,28550,28550,0
20230804,181900,46024083750,28550,28550,28550,28550,0
20230804,181800,46024083750,28550,28550,28550,28550,0
20230804,181700,46024083750,28550,28550,28550,28550,0
20230804,181600,46024083750,28550,28550,28550,28550,0
20230804,181500,46024083750,28550,28550,28550,28550,0
20230804,181400,46024083750,28550,28550,28550,28550,0
20230804,181300,46024083750,28550,28550,28550,28550,0
20230804,181200,46024083750,28550,28550,28550,28550,0
20230804,181100,46024083750,28550,28550,28550,28550,0
20230804,181000,46024083750,28550,28550,28550,28550,0
20230804,180900,46024083750,28550,28550,28550,28550,0
20230804,180800,46024083750,28550,28550,28550,28550,0
20230804,180700,46024083750,28550,28550,28550,28550,0
20230804,180600,46024083750,28550,28550,28550,28550,0
20230804,180500,46024083750,28550,28550,28550,28550,0
20230804,180400,46024083750,28550,28550,28550,28550,0
20230804,180300,46024083750,28550,28550,28550,28550,0
20230804,180200,46024083750,28550,28550,28550,28550,0
20230804,180100,46024083750,28550,28550,28550,28550,10521
20230804,180000,46024083750,28550,28550,28550,28550,0
20230804,175900,46024083750,28550,28550,28550,28550,0
20230804,175800,46024083750,28550,28550,28550,28550,0
20230804,175700,46024083750,28550,28550,28550,28550,0
20230804,175600,46024083750,28550,28550,28550,28550,0
20230804,175500,46024083750,28550,28550,28550,28550,0
20230804,175400,46024083750,28550,28550,28550,28550,0
20230804,175300,46024083750,28550,28550,28550,28550,0
20230804,175200,46024083750,28550,28550,28550,28550,0
20230804,175100,46024083750,28550,28550,28550,28550,0
20230804,175000,46024083750,28550,28550,28550,28550,0
20230804,174900,46024083750,28550,28550,28550,28550,0
20230804,174800,46024083750,28550,28550,28550,28550,0
20230804,174700,46024083750,28550,28550,28550,28550,0
20230804,174600,46024083750,28550,28550,28550,28550,0
20230804,174500,46024083750,28550,28550,28550,28550,0
20230804,174400,46024083750,28550,28550,28550,28550,0
20230804,174300,46024083750,28550,28550,28550,28550,0
20230804,174200,46024083750,28550,28550,28550,28550,0
20230804,174100,46024083750,28550,28550,28550,28550,0
20230804,174000,46024083750,28550,28550,28550,28550,0
20230804,173900,46024083750,28550,28550,28550,28550,0
20230804,173800,46024083750,28550,28550,28550,28550,0
20230804,173700,46024083750,28550,28550,28550,28550,0
20230804,173600,46024083750,28550,28550,28550,28550,0
20230804,173500,46024083750,28550,28550,28550,28550,0
20230804,173400,46024083750,28550,28550,28550,28550,0
20230804,173300,46024083750,28550,28550,28550,28550,0
20230804,173200,46024083750,28550,28550,28550,28550,0
20230804,173100,46024083750,28550,28550,28550,28550,10521
20230804,173000,46024083750,28550,28550,28550,28550,0
20230804,172900,46024083750,28550,28550,28550,28550,0
20230804,172800,46024083750,28550,28550,28550,28550,0
20230804,172700,46024083750,28550,28550,28550,28550,0
20230804,172600,46024083750,28550,28550,28550,28550,0
20230804,172500,46024083750,28550,28550,28550,28550,0
20230804,172400,46024083750,28550,28550,28550,28550,0
20230804,172300,46024083750,28550,28550,28550,28550,0
20230804,172200,46024083750,28550,28550,28550,28550,0
20230804,172100,46024083750,28550,28550,28550,28550,0
20230804,172000,46024083750,28550,28550,28550,28550,0
20230804,171900,46024083750,28550,28550,28550,28550,0
20230804,171800,46024083750,28550,28550,28550,28550,0
20230804,171700,46024083750,28550,28550,28550,28550,0
20230804,171600,46024083750,28550,28550,28550,28550,0
20230804,171500,46024083750,28550,28550,28550,28550,0
20230804,171400,46024083750,28550,28550,28550,28550,0
20230804,171300,46024083750,28550,28550,28550,28550,0
20230804,171200,46024083750,28550,28550,28550,28550,0
20230804,171100,46024083750,28550,28550,28550,28550,0
20230804,171000,46024083750,28550,28550,28550,28550,0
20230804,170900,46024083750,28550,28550,28550,28550,0
20230804,170800,46024083750,28550,28550,28550,28550,0
20230804,170700,46024083750,28550,28550,28550,28550,0
20230804,170600,46024083750,28550,28550,28550,28550,0
20230804,170500,46024083750,28550,28550,28550,28550,0
20230804,170400,46024083750,28550,28550,28550,28550,0
20230804,170300,46024083750,28550,28550,28550,28550,0
20230804,170200,46024083750,28550,28550,28550,28550,0
20230804,170100,46024083750,28550,28550,28550,28550,10521
20230804,170000,46024083750,28550,28550,28550,28550,0
20230804,165900,46024083750,28550,28550,28550,28550,0
20230804,165800,46024083750,28550,28550,28550,28550,0
20230804,165700,46024083750,28550,28550,28550,28550,0
20230804,165600,46024083750,28550,28550,28550,28550,0
20230804,165500,46024083750,28550,28550,28550,28550,0
20230804,165400,46024083750,28550,28550,28550,28550,0
20230804,165300,46024083750,28550,28550,28550,28550,0
20230804,165200,46024083750,28550,28550,28550,28550,0
20230804,165100,46024083750,28550,28550,28550,28550,0
20230804,165000,46024083750,28550,28550,28550,28550,0
20230804,164900,46024083750,28550,28550,28550,28550,0
20230804,164800,46024083750,28550,28550,28550,28550,0
20230804,164700,46024083750,28550,28550,28550,28550,0
20230804,164600,46024083750,28550,28550,28550,28550,0
20230804,164500,46024083750,28550,28550,28550,28550,0
20230804,164400,46024083750,28550,28550,28550,28550,0
20230804,164300,46024083750,28550,28550,28550,28550,0
20230804,164200,46024083750,28550,28550,28550,28550,0
20230804,164100,46024083750,28550,28550,28550,28550,0
20230804,164000,46024083750,28550,28550,28550,28550,0
20230804,163900,46024083750,28550,28550,28550,28550,0
20230804,163800,46024083750,28550,28550,28550,28550,0
20230804,163700,46024083750,28550,28550,28550,28550,0
20230804,163600,46024083750,28550,28550,28550,28550,0
20230804,163500,46024083750,28550,28550,28550,28550,0
20230804,163400,46024083750,28550,28550,28550,28550,0
20230804,163300,46024083750,28550,28550,28550,28550,0
20230804,163200,46024083750,28550,28550,28550,28550,0
20230804,163100,46024083750,28550,28550,28550,28550,10521
20230804,163000,46024083750,28550,28550,28550,28550,0
20230804,162900,46024083750,28550,28550,28550,28550,0
20230804,162800,46024083750,28550,28550,28550,28550,0
20230804,162700,46024083750,28550,28550,28550,28550,0
20230804,162600,46024083750,28550,28550,28550,28550,0
20230804,162500,46024083750,28550,28550,28550,28550,0
20230804,162400,46024083750,28550,28550,28550,28550,0
20230804,162300,46024083750,28550,28550,28550,28550,0
20230804,162200,46024083750,28550,28550,28550,28550,0
20230804,162100,46024083750,28550,28550,28550,28550,0
20230804,162000,46024083750,28550,28550,28550,28550,0
20230804,161900,46024083750,28550,28550,28550,28550,0
20230804,161800,46024083750,28550,28550,28550,28550,0
20230804,161700,46024083750,28550,28550,28550,28550,0
20230804,161600,46024083750,28550,28550,28550,28550,0
20230804,161500,46024083750,28550,28550,28550,28550,0
20230804,161400,46024083750,28550,28550,28550,28550,0
20230804,161300,46024083750,28550,28550,28550,28550,0
20230804,161200,46024083750,28550,28550,28550,28550,0
20230804,161100,46024083750,28550,28550,28550,28550,0
20230804,161000,46024083750,28550,28550,28550,28550,0
20230804,160900,46024083750,28550,28550,28550,28550,0
20230804,160800,46024083750,28550,28550,28550,28550,0
20230804,160700,46024083750,28550,28550,28550,28550,0
20230804,160600,46024083750,28550,28550,28550,28550,0
20230804,160500,46024083750,28550,28550,28550,28550,0
20230804,160400,46024083750,28550,28550,28550,28550,0
20230804,160300,46024083750,28550,28550,28550,28550,0
20230804,160200,46024083750,28550,28550,28550,28550,0
20230804,160100,46024083750,28550,28550,28550,28550,10521
20230804,160000,46024083750,28550,28550,28550,28550,0
20230804,155900,46024083750,28550,28550,28550,28550,0
20230804,155800,46024083750,28550,28550,28550,28550,0
20230804,155700,46024083750,28550,28550,28550,28550,0
20230804,155600,46024083750,28550,28550,28550,28550,0
20230804,155500,46024083750,28550,28550,28550,28550,0
20230804,155400,46024083750,28550,28550,28550,28550,0
20230804,155300,46024083750,28550,28550,28550,28550,0
20230804,155200,46024083750,28550,28550,28550,28550,0
20230804,155100,46024083750,28550,28550,28550,28550,0
20230804,155000,46024083750,28550,28550,28550,28550,0
20230804,154900,46024083750,28550,28550,28550,28550,0
20230804,154800,46024083750,28550,28550,28550,28550,0
20230804,154700,46024083750,28550,28550,28550,28550,0
20230804,154600,46024083750,28550,28550,28550,28550,0
20230804,154500,46024083750,28550,28550,28550,28550,0
20230804,154400,46024083750,28550,28550,28550,28550,0
20230804,154300,46024083750,28550,28550,28550,28550,0
20230804,154200,46024083750,28550,28550,28550,28550,0
20230804,154100,46024083750,28550,28550,28550,28550,0
20230804,154000,46024083750,28550,28550,28550,28550,0
20230804,153900,46024083750,28550,28550,28550,28550,0
20230804,153800,46024083750,28550,28550,28550,28550,0
20230804,153700,46024083750,28550,28550,28550,28550,0
20230804,153600,46024083750,28550,28550,28550,28550,0
20230804,153500,46024083750,28550,28550,28550,28550,0
20230804,153400,46024083750,28550,28550,28550,28550,0
20230804,153300,46024083750,28550,28550,28550,28550,0
20230804,153200,46024083750,28550,28550,28550,28550,0
20230804,153100,46024083750,28550,28550,28550,28550,10521
20230804,153000,46024083750,28550,28550,28550,28550,10521
20230804,152900,45723709200,28850,28850,28850,28850,0
20230804,152800,45723709200,28850,28850,28850,28850,0
20230804,152700,45723709200,28850,28850,28850,28850,0
20230804,152600,45723709200,28850,28850,28850,28850,0
20230804,152500,45723709200,28850,28850,28850,28850,0
20230804,152400,45723709200,28850,28850,28850,28850,0
20230804,152300,45723709200,28850,28850,28850,28850,0
20230804,152200,45723709200,28850,28850,28850,28850,0
20230804,152100,45723709200,28850,28850,28850,28850,0
20230804,152000,45723709200,28850,28850,28850,28850,0
20230804,151900,45723709200,28850,28800,28900,28600,3466
20230804,151800,45624014600,28900,28900,28950,28750,2890
20230804,151700,45540529000,28950,28900,29000,28900,1792
20230804,151600,45488678000,28900,28800,28900,28700,1086
20230804,151500,45457429950,28800,29000,29050,28700,2198
20230804,151400,45393980350,29000,29150,29150,29000,2818
20230804,151300,45312070650,29150,29100,29200,29100,5547
20230804,151200,45150388700,29100,29000,29100,29000,1981
20230804,151100,45092830700,29000,28950,29050,28900,1884
20230804,151000,45038202900,28950,28850,29000,28800,2146
20230804,150900,44976285000,28850,29100,29150,28850,4913
20230804,150800,44833722950,29100,28950,29150,28900,5561
20230804,150700,44672464100,28950,28950,29000,28750,4546
20230804,150600,44541242900,28950,28300,28950,28300,7339
20230804,150500,44330888950,28350,28250,28350,28250,775
20230804,150400,44308962200,28300,28200,28300,28150,638
20230804,150300,44290956650,28250,28050,28250,28050,2217
20230804,150200,44228622300,28050,27950,28050,27950,995
20230804,150100,44200766200,27950,27950,28000,27900,792
20230804,150000,44178636400,27950,27900,28000,27850,2644
20230804,145900,44104829000,27900,27900,27950,27900,750
20230804,145800,44083903400,27900,27900,27900,27850,1339
20230804,145700,44046545350,27900,27850,27950,27850,1639
20230804,145600,44000812450,27800,27800,27850,27750,1129
20230804,145500,43969446950,27850,27750,27850,27700,1191
20230804,145400,43936368250,27750,27750,27800,27700,3151
20230804,145300,43848986200,27750,27900,27900,27700,3838
20230804,145200,43742477950,27850,28000,28100,27850,7878
20230804,145100,43522310250,28100,28050,28150,28000,1769
20230804,145000,43472654150,28050,28150,28150,28000,1555
20230804,144900,43429025550,28150,28050,28200,28050,321
20230804,144800,43420016300,28100,28150,28200,28100,797
20230804,144700,43397605450,28150,28150,28200,28100,243
20230804,144600,43390765700,28100,28200,28200,28050,2016
20230804,144500,43334138100,28200,28150,28200,28100,344
20230804,144400,43324447100,28100,28100,28200,28100,1274
20230804,144300,43288629700,28100,28100,28150,28050,2050
20230804,144200,43231052300,28050,28050,28100,28050,371
20230804,144100,43220640450,28100,28050,28100,28050,878
20230804,144000,43196010750,28050,28200,28200,28050,696
20230804,143900,43176432950,28200,28200,28250,28100,833
20230804,143800,43152984550,28200,28100,28250,28050,1445
20230804,143700,43112279200,28100,28100,28150,28100,1047
20230804,143600,43082855300,28150,28150,28150,28100,324
20230804,143500,43073750500,28150,28100,28150,28100,582
20230804,143400,43057377500,28100,28100,28100,28050,1147
20230804,143300,43025146900,28100,28150,28150,28050,2753
20230804,143200,42947789500,28150,28100,28150,28000,2964
20230804,143100,42864617350,28050,28200,28200,28050,2341
20230804,143000,42798776300,28200,28150,28200,28150,397
20230804,142900,42787600200,28150,28100,28150,28100,332
20230804,142800,42778260150,28100,28250,28250,28100,2779
20230804,142700,42699912950,28250,28200,28250,28200,285
20230804,142600,42691866000,28200,28250,28250,28150,945
20230804,142500,42665217000,28250,28300,28300,28200,626
20230804,142400,42647523650,28300,28550,28550,28300,2896
20230804,142300,42565159900,28550,28500,28550,28500,2365
20230804,142200,42497698400,28500,28350,28500,28350,2679
20230804,142100,42421566050,28350,28300,28350,28300,944
20230804,142000,42394829850,28300,28250,28350,28200,858
20230804,141900,42370576450,28250,28200,28250,28200,731
20230804,141800,42349951000,28250,28300,28300,28250,1247
20230804,141700,42314703600,28300,28250,28300,28250,1358
20230804,141600,42276325800,28250,28250,28250,28150,1119
20230804,141500,42244766200,28250,28100,28250,28100,1124
20230804,141400,42213121000,28100,28050,28100,28050,339
20230804,141300,42203602000,28050,28050,28050,28000,796
20230804,141200,42181302200,28050,28100,28100,28050,642
20230804,141100,42163273450,28000,28000,28000,27950,1127
20230804,141000,42131732850,28000,27950,28000,27950,283
20230804,140900,42123822650,27950,28000,28000,27900,823
20230804,140800,42100844400,28000,28150,28150,27950,1936
20230804,140700,42046613800,28050,28100,28150,28000,1453
20230804,140600,42005888400,28100,28100,28150,28000,2476
20230804,140500,41936403700,28150,28100,28200,28050,698
20230804,140400,41916784100,28100,28200,28200,28100,1326
20230804,140300,41879452500,28250,28250,28300,28200,730
20230804,140200,41858834650,28250,28350,28350,28150,4544
20230804,140100,41730472750,28350,28400,28400,28250,2517
20230804,140000,41659174050,28400,28100,28450,28100,4197
20230804,135900,41540654100,28100,28050,28100,28000,2234
20230804,135800,41478010150,28000,27950,28000,27900,3822
20230804,135700,41371173100,28000,27900,28000,27900,1145
20230804,135600,41339166500,27900,27950,28050,27900,4789
20230804,135500,41205128100,27950,28000,28000,27950,2132
20230804,135400,41145471350,28000,27800,28000,27800,2542
20230804,135300,41074470500,27850,27800,27850,27750,1714
20230804,135200,41026841650,27800,27750,27800,27750,601
20230804,135100,41010133950,27800,27800,27800,27700,1197
20230804,135000,40976948100,27800,27800,27850,27700,1633
20230804,134900,40931559000,27800,27750,27800,27700,774
20230804,134800,40910070650,27800,27800,27800,27750,467
20230804,134700,40897093550,27800,27900,27900,27750,1731
20230804,134600,40848900150,27900,27900,27900,27800,213
20230804,134500,40842970350,27700,27850,27900,27700,4273
20230804,134400,40724157550,27850,27800,27950,27650,3462
20230804,134300,40627806200,27800,27700,27800,27550,1819
20230804,134200,40577406300,27550,27550,27550,27400,3663
20230804,134100,40476758050,27550,27650,27750,27550,2450
20230804,134000,40409080050,27600,27650,27800,27600,7141
20230804,133900,40211425950,27600,27400,27700,27350,12547
20230804,133800,39866750400,27400,27550,27600,27350,8963
20230804,133700,39620795000,27550,27700,27750,27500,11633
20230804,133600,39300009500,27800,27750,27900,27650,6628
20230804,133500,39116385650,27700,27900,27900,27600,8126
20230804,133400,38891009150,27800,27900,28000,27800,4063
20230804,133300,38777630800,27850,27950,28150,27750,5895
20230804,133200,38613259600,27850,28250,28350,27800,18672
20230804,133100,38089817100,28200,28300,28300,28100,5289
20230804,133000,37940892050,28300,28100,28400,28050,5468
20230804,132900,37786766050,28050,28250,28300,28000,22493
20230804,132800,37155118550,28300,28550,28600,28250,5039
20230804,132700,37012065700,28550,28600,28600,28400,1635
20230804,132600,36965404150,28600,28650,28700,28300,11172
20230804,132500,36647569050,28650,28800,28850,28600,3914
20230804,132400,36535334700,28850,28800,28850,28800,1184
20230804,132300,36501203300,28850,28700,28850,28700,1179
20230804,132200,36467271750,28700,28750,28750,28700,892
20230804,132100,36441658400,28700,28700,28750,28600,1932
20230804,132000,36386269850,28700,28600,28700,28500,2935
20230804,131900,36302461700,28750,28600,28750,28600,679
20230804,131800,36282999100,28550,28700,28750,28550,1578
20230804,131700,36237848900,28800,28700,28800,28600,1659
20230804,131600,36190262550,28750,28650,28750,28650,1156
20230804,131500,36157109950,28700,28800,28800,28700,563
20230804,131400,36140949500,28800,28800,28800,28700,565
20230804,131300,36124700800,28800,28850,28850,28650,917
20230804,131200,36098403500,28850,28600,28900,28550,8489
20230804,131100,35855225500,28550,28700,28700,28550,2609
20230804,131000,35780586000,28650,28850,28850,28650,1861
20230804,130900,35727150800,28800,28900,28950,28800,816
20230804,130800,35703627700,28850,28800,28950,28750,1127
20230804,130700,35671142250,28750,28500,28800,28500,1141
20230804,130600,35638484700,28500,28900,28900,28500,7696
20230804,130500,35418276700,28900,28850,28950,28800,1195
20230804,130400,35383830300,28850,28950,28950,28800,999
20230804,130300,35354967900,28950,29000,29000,28800,1538
20230804,130200,35310496800,29000,29100,29100,29000,1885
20230804,130100,35255807000,29000,29150,29150,29000,1062
20230804,130000,35224974700,29100,29200,29200,29100,451
20230804,125900,35211819300,29150,29150,29200,29150,82
20230804,125800,35209428650,29150,29050,29150,29000,1002
20230804,125700,35180329400,29000,29050,29050,29000,309
20230804,125600,35171368050,29050,29050,29150,29000,946
20230804,125500,35143898350,29150,29000,29150,28950,663
20230804,125400,35124675650,29050,28950,29150,28800,1176
20230804,125300,35090613050,28950,29100,29200,28850,2220
20230804,125200,35026230300,29200,29250,29250,29150,231
20230804,125100,35019484650,29050,29150,29250,29000,1551
20230804,125000,34974214700,29150,29100,29200,29050,318
20230804,124900,34964950650,29150,29200,29200,29000,1401
20230804,124800,34924266100,29000,29150,29250,29000,4658
20230804,124700,34788970000,29100,29300,29300,29100,626
20230804,124600,34770709150,29300,29300,29350,29300,781
20230804,124500,34747825750,29350,29100,29350,29100,434
20230804,124400,34735127250,29200,29300,29300,29200,319
20230804,124300,34725803900,29300,29050,29300,29000,3324
20230804,124200,34628882000,29050,28950,29100,28800,1717
20230804,124100,34579183300,28800,28750,29000,28650,1361
20230804,124000,34540046750,28800,29000,29000,28650,2786
20230804,123900,34459806000,29000,29000,29200,28850,3772
20230804,123800,34350026450,29000,28950,29000,28800,2055
20230804,123700,34290556000,28850,29400,29450,28850,2453
20230804,123600,34219163300,29400,29500,29500,29350,1011
20230804,123500,34189426600,29500,29650,29650,29500,1061
20230804,123400,34158074150,29750,29350,29750,29350,2790
20230804,123300,34075618100,29300,29300,29350,29100,2041
20230804,123200,34015880650,29300,29000,29400,28950,2855
20230804,123100,33932511350,28950,28450,29050,28450,5958
20230804,123000,33761089650,28200,29600,29600,28000,28873
20230804,122900,32940383900,29700,29750,29750,29500,1873
20230804,122800,32884794700,29550,29350,29750,29250,4148
20230804,122700,32762585200,29350,29300,29550,29300,8347
20230804,122600,32517270200,29300,29850,29850,29300,835
20230804,122500,32492644800,29900,28950,29900,28900,6175
20230804,122400,32311491150,28950,29100,29100,28500,18157
20230804,122300,31787140000,29200,29200,29200,29200,0
20230804,122200,31787140000,29200,29500,29500,29200,2361
20230804,122100,31718092000,29200,29800,29850,29200,14841
20230804,122000,31282080800,29800,29600,29850,29600,3768
20230804,121900,31169977600,29600,29900,30000,29500,10257
20230804,121800,30866448750,29900,30050,30050,29800,1717
20230804,121700,30815100100,30000,30100,30150,29900,2919
20230804,121600,30727431600,30150,30450,30650,30050,4802
20230804,121500,30581833700,30450,29900,30450,29500,5939
20230804,121400,30405123750,29900,30300,30300,29800,20598
20230804,121300,29786298550,30300,30400,30450,30200,9995
20230804,121200,29483311400,30400,30500,30600,30400,4851
20230804,121100,29335507700,30550,30550,30600,30500,2076
20230804,121000,29272086550,30550,30600,30600,30550,1723
20230804,120900,29219409100,30650,30650,30700,30650,370
20230804,120800,29208068050,30650,30650,30700,30650,334
20230804,120700,29197830900,30650,30600,30650,30600,715
20230804,120600,29175917300,30650,30700,30700,30600,1205
20230804,120500,29139009850,30700,30650,30700,30650,246
20230804,120400,29131469750,30650,30700,30700,30600,1342
20230804,120300,29090385400,30700,30750,30750,30600,5746
20230804,120200,28914232200,30750,30800,30800,30700,500
20230804,120100,28898855400,30800,30800,30850,30750,1186
20230804,120000,28862338550,30850,30800,30900,30800,245
20230804,115900,28854780100,30900,30900,30900,30800,60
20230804,115800,28852931600,30800,30900,30900,30800,35
20230804,115700,28851852500,30900,30900,30900,30800,226
20230804,115600,28844880800,30800,30800,30800,30800,52
20230804,115500,28843279200,30850,30800,30850,30800,761
20230804,115400,28819832950,30750,30700,30850,30700,187
20230804,115300,28814085200,30700,30900,30900,30650,2620
20230804,115200,28733636250,30900,30900,30950,30750,4851
20230804,115100,28584104800,30900,30950,31000,30900,541
20230804,115000,28567365500,30950,30950,31000,30950,183
20230804,114900,28561701250,30950,30950,30950,30950,413
20230804,114800,28548918900,31000,30950,31000,30950,197
20230804,114700,28542819750,31000,30900,31000,30900,766
20230804,114600,28519146750,30900,31000,31050,30900,920
20230804,114500,28490626250,31050,30950,31050,30950,150
20230804,114400,28485969250,30950,30950,31000,30950,156
20230804,114300,28481140550,30900,31000,31050,30900,704
20230804,114200,28459358650,31050,30900,31050,30900,604
20230804,114100,28440608400,30900,30900,31050,30900,1170
20230804,114000,28404369650,31000,30950,31000,30900,700
20230804,113900,28382721000,30950,31000,31000,30950,1167
20230804,113800,28346564750,31000,31050,31050,31000,146
20230804,113700,28342037100,31050,31050,31050,31000,312
20230804,113600,28332360250,31000,31000,31050,31000,413
20230804,113500,28319551350,31000,31000,31050,31000,780
20230804,113400,28295370800,31000,30950,31000,30950,357
20230804,113300,28284304050,31000,31050,31050,31000,20
20230804,113200,28283683300,30900,30850,30900,30850,644
20230804,113100,28263788750,30900,30850,30900,30800,857
20230804,113000,28237370200,30900,30900,30900,30900,360
20230804,112900,28226246200,30900,31100,31150,30900,1574
20230804,112800,28177419450,31050,31050,31100,31050,435
20230804,112700,28163894850,31050,31100,31100,31050,908
20230804,112600,28135674450,31100,30900,31100,30900,3730
20230804,112500,28020078800,30850,30900,30900,30850,477
20230804,112400,28005348500,30900,30850,30900,30850,237
20230804,112300,27998031600,30900,30850,30900,30800,399
20230804,112200,27985715000,30850,30850,30900,30800,1320
20230804,112100,27944995350,30800,30800,30800,30750,706
20230804,112000,27923268700,30750,30800,30800,30700,490
20230804,111900,27908213450,30800,30800,30850,30700,1078
20230804,111800,27875076550,30850,30850,30850,30750,46
20230804,111700,27873659650,30850,30750,30850,30750,191
20230804,111600,27867772900,30750,30750,30850,30750,788
20230804,111500,27843541800,30750,30700,30800,30700,203
20230804,111400,27837304050,30700,30750,30850,30700,213
20230804,111300,27830748000,30700,30700,30850,30700,173
20230804,111200,27825436450,30650,30700,30700,30650,2461
20230804,111100,27749903700,30700,30750,30900,30700,539
20230804,111000,27733345950,30700,30850,30950,30700,598
20230804,110900,27714981150,30700,30950,30950,30700,1955
20230804,110800,27654791000,30950,31050,31050,30950,1184
20230804,110700,27618090550,31050,31150,31200,31050,436
20230804,110600,27604543500,31150,31250,31250,31100,841
20230804,110500,27578327100,31200,31050,31250,31000,2605
20230804,110400,27497137150,31050,30900,31050,30900,1082
20230804,110300,27463629800,30900,30800,30950,30800,609
20230804,110200,27444816450,30800,30800,30800,30750,177
20230804,110100,27439368600,30750,30800,30800,30750,717
20230804,110000,27417309400,30750,30750,30800,30750,946
20230804,105900,27388213000,30750,30750,30750,30650,480
20230804,105800,27373491550,30800,30650,30800,30550,564
20230804,105700,27356215700,30550,30700,30700,30500,2137
20230804,105600,27290963300,30600,30750,30850,30550,1077
20230804,105500,27257936500,30700,30700,30900,30550,9578
20230804,105400,26964475100,30650,30950,31000,30650,4565
20230804,105300,26823888850,30950,30900,30950,30750,639
20230804,105200,26804189450,30900,30800,30900,30750,1226
20230804,105100,26766421300,30750,30850,30900,30750,2899
20230804,105000,26677140300,30900,30900,30900,30800,1979
20230804,104900,26616153500,30900,30900,30900,30850,1047
20230804,104800,26583819150,30900,31050,31100,30850,4711
20230804,104700,26437874950,31050,31150,31150,31000,2551
20230804,104600,26358561400,31150,31150,31200,31100,1732
20230804,104500,26304643900,31100,31150,31150,31050,564
20230804,104400,26287097200,31150,31200,31200,31100,924
20230804,104300,26258351250,31100,31200,31250,31050,698
20230804,104200,26236625650,31200,31150,31250,31100,450
20230804,104100,26222607200,31150,31250,31350,31050,1600
20230804,104000,26172738500,31250,31650,31700,31200,4660
20230804,103900,26026163050,31650,31650,31700,31550,2610
20230804,103800,25943572850,31700,31600,31700,31450,3767
20230804,103700,25824640950,31600,31400,31650,31400,3626
20230804,103600,25710245900,31400,31200,31400,31200,3226
20230804,103500,25609370750,31250,31150,31250,31150,3117
20230804,103400,25512168350,31100,31000,31100,31000,1737
20230804,103300,25458222850,31000,31100,31150,30950,1485
20230804,103200,25412089450,31150,31000,31150,30900,2185
20230804,103100,25344312100,31000,30750,31000,30750,4233
20230804,103000,25213600200,30700,30750,30750,30600,386
20230804,102900,25201764300,30600,30700,30750,30600,515
20230804,102800,25185991850,30700,30750,30750,30600,342
20230804,102700,25175508950,30750,30800,30800,30650,335
20230804,102600,25165220400,30750,30750,30800,30650,937
20230804,102500,25136444550,30750,30700,30750,30650,285
20230804,102400,25127688200,30650,30800,30800,30650,945
20230804,102300,25098659000,30800,30800,30800,30750,453
20230804,102200,25084727000,30800,30700,30800,30650,347
20230804,102100,25074068250,30650,30650,30750,30600,1374
20230804,102000,25031990150,30650,30750,30750,30650,749
20230804,101900,25009022700,30750,30750,30750,30650,1076
20230804,101800,24975989350,30750,30800,30850,30750,920
20230804,101700,24947658950,30850,30800,30900,30750,1128
20230804,101600,24912885300,30800,30750,30850,30700,1241
20230804,101500,24874720800,30750,30650,30750,30600,1109
20230804,101400,24840735650,30650,30850,30850,30650,956
20230804,101300,24811341300,30850,30900,30900,30800,1612
20230804,101200,24761638150,30900,30850,30950,30850,556
20230804,101100,24744452000,30850,30850,30950,30800,1085
20230804,101000,24710932200,30850,30900,30950,30850,1178
20230804,100900,24674516450,31000,30900,31000,30900,1784
20230804,100800,24619290000,30900,30750,30900,30750,1259
20230804,100700,24580454750,30750,30450,30750,30450,1547
20230804,100600,24533021150,30500,30500,30500,30400,1897
20230804,100500,24475300800,30450,30750,30750,30450,710
20230804,100400,24453610750,30700,30750,30750,30450,2024
20230804,100300,24391700200,30750,30550,30750,30550,504
20230804,100200,24376235300,30500,30250,30500,30200,5271
20230804,100100,24216090100,30200,30350,30350,30200,3285
20230804,100000,24116706200,30300,30400,30450,30300,1200
20230804,095900,24080294950,30400,30400,30450,30350,1656
20230804,095800,24029921100,30400,30400,30450,30300,3517
20230804,095700,23923074950,30450,30500,30500,30350,3681
20230804,095600,23810992550,30550,30600,30650,30500,2435
20230804,095500,23736638850,30700,30750,30750,30550,1233
20230804,095400,23698867050,30750,30850,30850,30700,1541
20230804,095300,23651448700,30800,30750,30800,30700,1390
20230804,095200,23608644650,30800,30650,30800,30650,1553
20230804,095100,23560984350,30650,30450,30650,30400,1510
20230804,095000,23514955650,30450,30450,30600,30400,1556
20230804,094900,23467535350,30650,30650,30650,30350,7844
20230804,094800,23228319200,30600,30700,30750,30600,2848
20230804,094700,23141014150,30700,30800,30900,30600,4082
20230804,094600,23015689900,30800,30850,30900,30750,2690
20230804,094500,22932820550,30800,30800,31000,30800,2031
20230804,094400,22870191400,30800,31200,31200,30800,6684
20230804,094300,22662994400,31250,31150,31350,31150,904
20230804,094200,22634727000,31150,31250,31350,31100,4422
20230804,094100,22496737050,31250,31300,31400,31250,2916
20230804,094000,22405431100,31250,31350,31500,31200,4787
20230804,093900,22255089050,31350,31100,31400,31100,6934
20230804,093800,22038283800,31150,31200,31250,30800,4934
20230804,093700,21885072950,31200,30850,31200,30850,2835
20230804,093600,21797103700,30950,30950,31200,30800,9233
20230804,093500,21511809100,31000,31200,31650,30750,30783
20230804,093400,20552106850,31200,30750,31200,30750,4512
20230804,093300,20412336700,30750,30700,30850,30600,2895
20230804,093200,20323345450,30700,30700,30700,30550,2267
20230804,093100,20253853600,30700,30450,30700,30450,1659
20230804,093000,20203117850,30450,30550,30600,30300,3585
20230804,092900,20093976250,30550,30900,30950,30500,5465
20230804,092800,19926319450,30950,30500,31050,30350,6519
20230804,092700,19725744000,30400,30800,30850,29900,38791
20230804,092600,18551331700,30750,31300,31350,30700,12779
20230804,092500,18156008100,31300,31400,31550,30300,37961
20230804,092400,16984445450,31350,31400,32950,31200,81062
20230804,092300,14384875050,31400,31250,31450,31200,5757
20230804,092200,14204900800,31300,31400,31450,31250,4670
20230804,092100,14058581650,31350,31450,31500,31350,4973
20230804,092000,13902358500,31400,31700,31750,31400,8574
20230804,091900,13632063400,31750,31850,31850,31600,3271
20230804,091800,13528441400,31850,31850,31850,31600,4053
20230804,091700,13400092100,31850,31900,31950,31600,6301
20230804,091600,13200064450,31900,31800,31950,31800,5634
20230804,091500,13020356700,31800,31750,31900,31650,3891
20230804,091400,12896591300,31700,32050,32100,31700,8274
20230804,091300,12632279300,32100,32100,32200,31950,9694
20230804,091200,12321244200,32100,31550,32100,31500,23885
20230804,091100,11559184000,31550,31550,31750,31400,3635
20230804,091000,11444500650,31500,31450,31600,31200,6379
20230804,090900,11244474650,31500,31950,31950,31350,8245
20230804,090800,10983807050,31950,31900,31950,31700,7684
20230804,090700,10738964150,31900,30900,32000,30750,26292
20230804,090600,9921928100,30850,32250,32250,30850,54108
20230804,090500,8212181150,32250,32250,32350,32150,9843
20230804,090400,7895243100,32250,32400,32400,32150,10981
20230804,090300,7541158250,32250,32300,32700,32250,19659
20230804,090200,6904397400,32300,32950,33000,32300,33710
20230804,090100,5802643100,33000,32500,33100,31900,51310
20230804,090000,4126241950,32750,32400,33400,31800,127164