stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191700,73091096550,48900,48900,48900,48900,25681
20230801,191600,73091096550,48900,48900,48900,48900,0
20230801,191500,73091096550,48900,48900,48900,48900,0
20230801,191400,73091096550,48900,48900,48900,48900,0
20230801,191300,73091096550,48900,48900,48900,48900,0
20230801,191200,73091096550,48900,48900,48900,48900,0
20230801,191100,73091096550,48900,48900,48900,48900,0
20230801,191000,73091096550,48900,48900,48900,48900,0
20230801,190900,73091096550,48900,48900,48900,48900,0
20230801,190800,73091096550,48900,48900,48900,48900,0
20230801,190700,73091096550,48900,48900,48900,48900,0
20230801,190600,73091096550,48900,48900,48900,48900,0
20230801,190500,73091096550,48900,48900,48900,48900,0
20230801,190400,73091096550,48900,48900,48900,48900,0
20230801,190300,73091096550,48900,48900,48900,48900,0
20230801,190200,73091096550,48900,48900,48900,48900,0
20230801,190100,73091096550,48900,48900,48900,48900,0
20230801,190000,73091096550,48900,48900,48900,48900,0
20230801,185900,73091096550,48900,48900,48900,48900,0
20230801,185800,73091096550,48900,48900,48900,48900,0
20230801,185700,73091096550,48900,48900,48900,48900,0
20230801,185600,73091096550,48900,48900,48900,48900,0
20230801,185500,73091096550,48900,48900,48900,48900,0
20230801,185400,73091096550,48900,48900,48900,48900,0
20230801,185300,73091096550,48900,48900,48900,48900,0
20230801,185200,73091096550,48900,48900,48900,48900,0
20230801,185100,73091096550,48900,48900,48900,48900,0
20230801,185000,73091096550,48900,48900,48900,48900,0
20230801,184900,73091096550,48900,48900,48900,48900,0
20230801,184800,73091096550,48900,48900,48900,48900,0
20230801,184700,73091096550,48900,48900,48900,48900,25681
20230801,184600,73091096550,48900,48900,48900,48900,0
20230801,184500,73091096550,48900,48900,48900,48900,0
20230801,184400,73091096550,48900,48900,48900,48900,0
20230801,184300,73091096550,48900,48900,48900,48900,0
20230801,184200,73091096550,48900,48900,48900,48900,0
20230801,184100,73091096550,48900,48900,48900,48900,0
20230801,184000,73091096550,48900,48900,48900,48900,0
20230801,183900,73091096550,48900,48900,48900,48900,0
20230801,183800,73091096550,48900,48900,48900,48900,0
20230801,183700,73091096550,48900,48900,48900,48900,0
20230801,183600,73091096550,48900,48900,48900,48900,0
20230801,183500,73091096550,48900,48900,48900,48900,0
20230801,183400,73091096550,48900,48900,48900,48900,0
20230801,183300,73091096550,48900,48900,48900,48900,0
20230801,183200,73091096550,48900,48900,48900,48900,0
20230801,183100,73091096550,48900,48900,48900,48900,0
20230801,183000,73091096550,48900,48900,48900,48900,0
20230801,182900,73091096550,48900,48900,48900,48900,0
20230801,182800,73091096550,48900,48900,48900,48900,0
20230801,182700,73091096550,48900,48900,48900,48900,0
20230801,182600,73091096550,48900,48900,48900,48900,0
20230801,182500,73091096550,48900,48900,48900,48900,0
20230801,182400,73091096550,48900,48900,48900,48900,0
20230801,182300,73091096550,48900,48900,48900,48900,0
20230801,182200,73091096550,48900,48900,48900,48900,0
20230801,182100,73091096550,48900,48900,48900,48900,0
20230801,182000,73091096550,48900,48900,48900,48900,0
20230801,181900,73091096550,48900,48900,48900,48900,0
20230801,181800,73091096550,48900,48900,48900,48900,0
20230801,181700,73091096550,48900,48900,48900,48900,25681
20230801,181600,73091096550,48900,48900,48900,48900,0
20230801,181500,73091096550,48900,48900,48900,48900,0
20230801,181400,73091096550,48900,48900,48900,48900,0
20230801,181300,73091096550,48900,48900,48900,48900,0
20230801,181200,73091096550,48900,48900,48900,48900,0
20230801,181100,73091096550,48900,48900,48900,48900,0
20230801,181000,73091096550,48900,48900,48900,48900,0
20230801,180900,73091096550,48900,48900,48900,48900,0
20230801,180800,73091096550,48900,48900,48900,48900,0
20230801,180700,73091096550,48900,48900,48900,48900,0
20230801,180600,73091096550,48900,48900,48900,48900,0
20230801,180500,73091096550,48900,48900,48900,48900,0
20230801,180400,73091096550,48900,48900,48900,48900,0
20230801,180300,73091096550,48900,48900,48900,48900,0
20230801,180200,73091096550,48900,48900,48900,48900,0
20230801,180100,73091096550,48900,48900,48900,48900,0
20230801,180000,73091096550,48900,48900,48900,48900,0
20230801,175900,73091096550,48900,48900,48900,48900,0
20230801,175800,73091096550,48900,48900,48900,48900,0
20230801,175700,73091096550,48900,48900,48900,48900,0
20230801,175600,73091096550,48900,48900,48900,48900,0
20230801,175500,73091096550,48900,48900,48900,48900,0
20230801,175400,73091096550,48900,48900,48900,48900,0
20230801,175300,73091096550,48900,48900,48900,48900,0
20230801,175200,73091096550,48900,48900,48900,48900,0
20230801,175100,73091096550,48900,48900,48900,48900,0
20230801,175000,73091096550,48900,48900,48900,48900,0
20230801,174900,73091096550,48900,48900,48900,48900,0
20230801,174800,73091096550,48900,48900,48900,48900,0
20230801,174700,73091096550,48900,48900,48900,48900,25681
20230801,174600,73091096550,48900,48900,48900,48900,0
20230801,174500,73091096550,48900,48900,48900,48900,0
20230801,174400,73091096550,48900,48900,48900,48900,0
20230801,174300,73091096550,48900,48900,48900,48900,0
20230801,174200,73091096550,48900,48900,48900,48900,0
20230801,174100,73091096550,48900,48900,48900,48900,0
20230801,174000,73091096550,48900,48900,48900,48900,0
20230801,173900,73091096550,48900,48900,48900,48900,0
20230801,173800,73091096550,48900,48900,48900,48900,0
20230801,173700,73091096550,48900,48900,48900,48900,0
20230801,173600,73091096550,48900,48900,48900,48900,0
20230801,173500,73091096550,48900,48900,48900,48900,0
20230801,173400,73091096550,48900,48900,48900,48900,0
20230801,173300,73091096550,48900,48900,48900,48900,0
20230801,173200,73091096550,48900,48900,48900,48900,0
20230801,173100,73091096550,48900,48900,48900,48900,0
20230801,173000,73091096550,48900,48900,48900,48900,0
20230801,172900,73091096550,48900,48900,48900,48900,0
20230801,172800,73091096550,48900,48900,48900,48900,0
20230801,172700,73091096550,48900,48900,48900,48900,0
20230801,172600,73091096550,48900,48900,48900,48900,0
20230801,172500,73091096550,48900,48900,48900,48900,0
20230801,172400,73091096550,48900,48900,48900,48900,0
20230801,172300,73091096550,48900,48900,48900,48900,0
20230801,172200,73091096550,48900,48900,48900,48900,0
20230801,172100,73091096550,48900,48900,48900,48900,0
20230801,172000,73091096550,48900,48900,48900,48900,0
20230801,171900,73091096550,48900,48900,48900,48900,0
20230801,171800,73091096550,48900,48900,48900,48900,0
20230801,171700,73091096550,48900,48900,48900,48900,25681
20230801,171600,73091096550,48900,48900,48900,48900,0
20230801,171500,73091096550,48900,48900,48900,48900,0
20230801,171400,73091096550,48900,48900,48900,48900,0
20230801,171300,73091096550,48900,48900,48900,48900,0
20230801,171200,73091096550,48900,48900,48900,48900,0
20230801,171100,73091096550,48900,48900,48900,48900,0
20230801,171000,73091096550,48900,48900,48900,48900,0
20230801,170900,73091096550,48900,48900,48900,48900,0
20230801,170800,73091096550,48900,48900,48900,48900,0
20230801,170700,73091096550,48900,48900,48900,48900,0
20230801,170600,73091096550,48900,48900,48900,48900,0
20230801,170500,73091096550,48900,48900,48900,48900,0
20230801,170400,73091096550,48900,48900,48900,48900,0
20230801,170300,73091096550,48900,48900,48900,48900,0
20230801,170200,73091096550,48900,48900,48900,48900,0
20230801,170100,73091096550,48900,48900,48900,48900,0
20230801,170000,73091096550,48900,48900,48900,48900,0
20230801,165900,73091096550,48900,48900,48900,48900,0
20230801,165800,73091096550,48900,48900,48900,48900,0
20230801,165700,73091096550,48900,48900,48900,48900,0
20230801,165600,73091096550,48900,48900,48900,48900,0
20230801,165500,73091096550,48900,48900,48900,48900,0
20230801,165400,73091096550,48900,48900,48900,48900,0
20230801,165300,73091096550,48900,48900,48900,48900,0
20230801,165200,73091096550,48900,48900,48900,48900,0
20230801,165100,73091096550,48900,48900,48900,48900,0
20230801,165000,73091096550,48900,48900,48900,48900,0
20230801,164900,73091096550,48900,48900,48900,48900,0
20230801,164800,73091096550,48900,48900,48900,48900,0
20230801,164700,73091096550,48900,48900,48900,48900,25681
20230801,164600,73091096550,48900,48900,48900,48900,0
20230801,164500,73091096550,48900,48900,48900,48900,0
20230801,164400,73091096550,48900,48900,48900,48900,0
20230801,164300,73091096550,48900,48900,48900,48900,0
20230801,164200,73091096550,48900,48900,48900,48900,0
20230801,164100,73091096550,48900,48900,48900,48900,0
20230801,164000,73091096550,48900,48900,48900,48900,0
20230801,163900,73091096550,48900,48900,48900,48900,0
20230801,163800,73091096550,48900,48900,48900,48900,0
20230801,163700,73091096550,48900,48900,48900,48900,0
20230801,163600,73091096550,48900,48900,48900,48900,0
20230801,163500,73091096550,48900,48900,48900,48900,0
20230801,163400,73091096550,48900,48900,48900,48900,0
20230801,163300,73091096550,48900,48900,48900,48900,0
20230801,163200,73091096550,48900,48900,48900,48900,0
20230801,163100,73091096550,48900,48900,48900,48900,0
20230801,163000,73091096550,48900,48900,48900,48900,0
20230801,162900,73091096550,48900,48900,48900,48900,0
20230801,162800,73091096550,48900,48900,48900,48900,0
20230801,162700,73091096550,48900,48900,48900,48900,0
20230801,162600,73091096550,48900,48900,48900,48900,0
20230801,162500,73091096550,48900,48900,48900,48900,0
20230801,162400,73091096550,48900,48900,48900,48900,0
20230801,162300,73091096550,48900,48900,48900,48900,0
20230801,162200,73091096550,48900,48900,48900,48900,0
20230801,162100,73091096550,48900,48900,48900,48900,0
20230801,162000,73091096550,48900,48900,48900,48900,0
20230801,161900,73091096550,48900,48900,48900,48900,0
20230801,161800,73091096550,48900,48900,48900,48900,0
20230801,161700,73091096550,48900,48900,48900,48900,25681
20230801,161600,73091096550,48900,48900,48900,48900,0
20230801,161500,73091096550,48900,48900,48900,48900,0
20230801,161400,73091096550,48900,48900,48900,48900,0
20230801,161300,73091096550,48900,48900,48900,48900,0
20230801,161200,73091096550,48900,48900,48900,48900,0
20230801,161100,73091096550,48900,48900,48900,48900,0
20230801,161000,73091096550,48900,48900,48900,48900,0
20230801,160900,73091096550,48900,48900,48900,48900,0
20230801,160800,73091096550,48900,48900,48900,48900,0
20230801,160700,73091096550,48900,48900,48900,48900,0
20230801,160600,73091096550,48900,48900,48900,48900,0
20230801,160500,73091096550,48900,48900,48900,48900,0
20230801,160400,73091096550,48900,48900,48900,48900,0
20230801,160300,73091096550,48900,48900,48900,48900,0
20230801,160200,73091096550,48900,48900,48900,48900,0
20230801,160100,73091096550,48900,48900,48900,48900,0
20230801,160000,73091096550,48900,48900,48900,48900,0
20230801,155900,73091096550,48900,48900,48900,48900,0
20230801,155800,73091096550,48900,48900,48900,48900,0
20230801,155700,73091096550,48900,48900,48900,48900,0
20230801,155600,73091096550,48900,48900,48900,48900,0
20230801,155500,73091096550,48900,48900,48900,48900,0
20230801,155400,73091096550,48900,48900,48900,48900,0
20230801,155300,73091096550,48900,48900,48900,48900,0
20230801,155200,73091096550,48900,48900,48900,48900,0
20230801,155100,73091096550,48900,48900,48900,48900,0
20230801,155000,73091096550,48900,48900,48900,48900,0
20230801,154900,73091096550,48900,48900,48900,48900,0
20230801,154800,73091096550,48900,48900,48900,48900,0
20230801,154700,73091096550,48900,48900,48900,48900,25681
20230801,154600,73091096550,48900,48900,48900,48900,0
20230801,154500,73091096550,48900,48900,48900,48900,0
20230801,154400,73091096550,48900,48900,48900,48900,0
20230801,154300,73091096550,48900,48900,48900,48900,0
20230801,154200,73091096550,48900,48900,48900,48900,0
20230801,154100,73091096550,48900,48900,48900,48900,0
20230801,154000,73091096550,48900,48900,48900,48900,0
20230801,153900,73091096550,48900,48900,48900,48900,0
20230801,153800,73091096550,48900,48900,48900,48900,0
20230801,153700,73091096550,48900,48900,48900,48900,0
20230801,153600,73091096550,48900,48900,48900,48900,0
20230801,153500,73091096550,48900,48900,48900,48900,0
20230801,153400,73091096550,48900,48900,48900,48900,0
20230801,153300,73091096550,48900,48900,48900,48900,0
20230801,153200,73091096550,48900,48900,48900,48900,0
20230801,153100,73091096550,48900,48900,48900,48900,0
20230801,153000,73091096550,48900,48900,48900,48900,25681
20230801,152900,71835295650,48850,48850,48850,48850,0
20230801,152800,71835295650,48850,48850,48850,48850,0
20230801,152700,71835295650,48850,48850,48850,48850,0
20230801,152600,71835295650,48850,48850,48850,48850,0
20230801,152500,71835295650,48850,48850,48850,48850,0
20230801,152400,71835295650,48850,48850,48850,48850,0
20230801,152300,71835295650,48850,48850,48850,48850,0
20230801,152200,71835295650,48850,48850,48850,48850,0
20230801,152100,71835295650,48850,48850,48850,48850,0
20230801,152000,71835295650,48850,48850,48850,48850,0
20230801,151900,71835295650,48850,48900,48950,48850,5590
20230801,151800,71561894950,48900,48900,49000,48850,3155
20230801,151700,71407549050,48900,49000,49000,48850,7052
20230801,151600,71062507850,48950,49000,49000,48950,833
20230801,151500,71021717300,49000,48950,49000,48950,2658
20230801,151400,70891529150,49000,49000,49000,48950,2358
20230801,151300,70776011150,49000,48900,49000,48900,1440
20230801,151200,70705518800,48950,48850,48950,48850,1140
20230801,151100,70649756400,48850,48950,49000,48850,3802
20230801,151000,70463793100,49000,49050,49100,48950,6039
20230801,150900,70167815450,49050,49050,49150,49000,1260
20230801,150800,70105991550,49150,49100,49200,49000,11734
20230801,150700,69529763700,49150,49200,49250,49100,2324
20230801,150600,69415520250,49200,49250,49250,49200,3627
20230801,150500,69236949700,49250,49250,49250,49200,3861
20230801,150400,69046871650,49250,49200,49250,49050,11585
20230801,150300,68477364300,49200,49150,49250,49150,5432
20230801,150200,68210118050,49100,49200,49200,49100,5395
20230801,150100,67945030550,49200,49050,49200,49050,5218
20230801,150000,67688718150,49050,49000,49100,48950,10679
20230801,145900,67165404100,49000,48950,49000,48900,2396
20230801,145800,67048114100,48950,48950,49000,48900,1242
20230801,145700,66987317100,49000,49000,49000,48950,3524
20230801,145600,66814809700,49000,49000,49000,48950,1591
20230801,145500,66736907400,48950,48950,49000,48950,1049
20230801,145400,66685538350,48950,49000,49000,48950,1607
20230801,145300,66606862800,49000,49000,49000,48950,795
20230801,145200,66567926000,49000,48950,49000,48950,1038
20230801,145100,66517093800,48950,49000,49000,48950,1221
20230801,145000,66457275600,49000,48900,49000,48850,3662
20230801,144900,66278152950,48850,48850,48900,48850,1072
20230801,144800,66225776600,48900,48900,48900,48850,1105
20230801,144700,66171747350,48900,48900,48900,48850,2509
20230801,144600,66049114900,48900,48900,48950,48900,392
20230801,144500,66029935000,48900,48950,48950,48900,2693
20230801,144400,65898167250,48950,48900,48950,48900,3297
20230801,144300,65736936150,48900,48950,48950,48900,481
20230801,144200,65713403150,48900,48950,48950,48900,1129
20230801,144100,65658170850,48950,48950,48950,48900,454
20230801,144000,65635963000,48950,48950,48950,48900,511
20230801,143900,65610966700,48950,48900,48950,48900,574
20230801,143800,65582890600,48900,48950,48950,48900,446
20230801,143700,65561072100,48900,49000,49000,48900,1479
20230801,143600,65488684100,48900,49100,49100,48900,2296
20230801,143500,65376163850,49050,49100,49150,49050,7157
20230801,143400,65024936500,49100,49100,49150,49100,2555
20230801,143300,64899365150,49150,49150,49150,49100,3643
20230801,143200,64720400300,49150,49150,49150,49100,696
20230801,143100,64686196950,49100,49050,49100,49050,2900
20230801,143000,64543809800,49100,49100,49100,49050,855
20230801,142900,64501865500,49050,49050,49100,49050,419
20230801,142800,64481302300,49050,49100,49100,49050,638
20230801,142700,64449981850,49050,49100,49100,49050,1735
20230801,142600,64364828250,49100,48950,49100,48950,4456
20230801,142500,64146412250,48950,49000,49000,48950,1806
20230801,142400,64057998750,48950,49050,49050,48950,1299
20230801,142300,63994341550,49050,49000,49050,48950,2268
20230801,142200,63883201900,49000,49050,49050,49000,2460
20230801,142100,63762645650,49000,49050,49050,49000,1198
20230801,142000,63703927700,49050,49050,49100,49000,2204
20230801,141900,63595797850,49050,49050,49100,49000,4558
20230801,141800,63372324150,49050,49150,49150,49000,2913
20230801,141700,63229376200,49150,49200,49250,49050,9142
20230801,141600,62779578250,49250,49200,49250,49150,7312
20230801,141500,62419786350,49200,49150,49200,49150,1023
20230801,141400,62369478300,49150,49100,49150,49100,1937
20230801,141300,62274277900,49100,49050,49100,49050,2696
20230801,141200,62141944250,49050,49000,49100,48950,14629
20230801,141100,61425016500,49000,49000,49000,48950,868
20230801,141000,61382514900,48950,48950,49000,48900,5176
20230801,140900,61129122550,48950,48900,48950,48850,5488
20230801,140800,60860756950,48900,48900,48900,48850,1242
20230801,140700,60800051200,48900,48850,48900,48800,1098
20230801,140600,60746411550,48850,48800,48850,48800,2999
20230801,140500,60599944200,48850,48800,48850,48750,4243
20230801,140400,60392878200,48800,48750,48800,48700,657
20230801,140300,60360850000,48750,48650,48750,48650,3416
20230801,140200,60194540850,48650,48750,48750,48650,3045
20230801,140100,60046274950,48750,48750,48800,48750,3547
20230801,140000,59873341550,48750,48750,48800,48750,1500
20230801,135900,59800204100,48700,48700,48750,48700,2952
20230801,135800,59656409450,48700,48650,48700,48600,1339
20230801,135700,59591303400,48700,48650,48700,48600,1405
20230801,135600,59522943350,48650,48600,48650,48600,2211
20230801,135500,59415472250,48600,48500,48600,48400,2463
20230801,135400,59295963650,48550,48500,48550,48450,1360
20230801,135300,59230002200,48450,48450,48550,48450,3051
20230801,135200,59082004900,48450,48400,48500,48350,1724
20230801,135100,58998551450,48400,48400,48400,48350,2609
20230801,135000,58872343050,48350,48400,48450,48350,2146
20230801,134900,58768524500,48450,48500,48500,48400,1250
20230801,134800,58707969350,48500,48450,48500,48400,1447
20230801,134700,58637862100,48450,48400,48450,48350,2305
20230801,134600,58526317900,48350,48250,48400,48250,3434
20230801,134500,58360347450,48250,48300,48350,48250,6610
20230801,134400,58041224650,48300,48400,48450,48300,7087
20230801,134300,57698648150,48400,48400,48450,48350,2231
20230801,134200,57590670550,48400,48550,48550,48400,5889
20230801,134100,57305370700,48550,48550,48600,48500,2628
20230801,134000,57177781100,48550,48650,48700,48550,2684
20230801,133900,57047248250,48700,48700,48700,48650,866
20230801,133800,57005104350,48700,48700,48700,48650,1139
20230801,133700,56949653100,48650,48750,48750,48650,3786
20230801,133600,56765247150,48750,48750,48800,48700,1438
20230801,133500,56695139350,48750,48700,48750,48700,989
20230801,133400,56646946200,48700,48700,48750,48650,1772
20230801,133300,56560666550,48700,48700,48750,48650,2327
20230801,133200,56447359400,48700,48750,48750,48700,1375
20230801,133100,56380386700,48750,48750,48800,48700,3161
20230801,133000,56226239700,48800,48600,48800,48550,2838
20230801,132900,56088066550,48500,48350,48550,48300,4993
20230801,132800,55846049200,48350,48400,48450,48250,3415
20230801,132700,55680981550,48400,48500,48500,48350,1556
20230801,132600,55605637200,48450,48350,48450,48300,4681
20230801,132500,55379162400,48350,48450,48450,48350,2893
20230801,132400,55239171200,48450,48600,48600,48400,2291
20230801,132300,55128090750,48600,48450,48600,48400,5554
20230801,132200,54858867300,48400,48500,48600,48400,8414
20230801,132100,54450775250,48500,48700,48700,48500,5689
20230801,132000,54174464750,48700,48700,48800,48650,4196
20230801,131900,53970079650,48750,48800,48800,48750,2495
20230801,131800,53848422050,48750,48800,48850,48750,2006
20230801,131700,53750529700,48850,48750,48850,48750,1603
20230801,131600,53672318500,48800,48800,48850,48750,1202
20230801,131500,53613694700,48850,48950,48950,48800,4422
20230801,131400,53397490950,48950,48900,48950,48900,384
20230801,131300,53378703650,48900,48900,48950,48900,1347
20230801,131200,53312831000,48900,48750,48950,48750,4886
20230801,131100,53074388800,48700,48900,48900,48700,5275
20230801,131000,52816969800,48900,48850,48950,48800,4174
20230801,130900,52612950900,48850,48700,48850,48700,2553
20230801,130800,52488334000,48650,48750,48800,48600,5670
20230801,130700,52212259250,48750,48900,48900,48750,3168
20230801,130600,52057567300,48850,48900,48950,48850,2249
20230801,130500,51947563000,48900,49000,49000,48900,2545
20230801,130400,51823019050,49000,49000,49050,48950,1675
20230801,130300,51740948400,49000,49000,49050,49000,459
20230801,130200,51718451600,49000,49000,49050,48950,3327
20230801,130100,51555485600,49050,48950,49050,48950,1191
20230801,130000,51497161450,49000,49050,49100,48950,3507
20230801,125900,51325290100,49100,49100,49100,49000,1181
20230801,125800,51267326950,49100,49050,49100,48800,3830
20230801,125700,51079836150,49000,49250,49300,48900,6646
20230801,125600,50753300200,49250,49200,49300,49150,4580
20230801,125500,50527860650,49150,49150,49200,49150,1882
20230801,125400,50435306500,49200,49150,49200,49150,1443
20230801,125300,50364366650,49200,49450,49500,49150,5871
20230801,125200,50074835400,49500,49200,49500,49150,7620
20230801,125100,49699375200,49200,48900,49200,48900,10034
20230801,125000,49207923650,48900,49050,49150,48850,9021
20230801,124900,48765880750,49100,49050,49150,49050,3192
20230801,124800,48609151450,49050,48850,49100,48800,6520
20230801,124700,48289956500,48850,49050,49050,48750,14306
20230801,124600,47591264900,49050,49150,49200,49050,5666
20230801,124500,47313037850,49200,49200,49250,49100,3636
20230801,124400,47134271850,49100,49200,49300,49100,4551
20230801,124300,46910363000,49200,49100,49350,49050,6941
20230801,124200,46569259150,49100,49400,49400,48950,9964
20230801,124100,46079908550,49350,49800,49800,49350,29290
20230801,124000,44629055650,49750,49600,49800,49550,19198
20230801,123900,43675153000,49600,49450,49600,49400,25558
20230801,123800,42410131800,49450,49450,49450,49350,5607
20230801,123700,42133083500,49450,49450,49500,49350,18511
20230801,123600,41217490850,49400,49250,49450,49250,15752
20230801,123500,40439843550,49300,49000,49300,49000,52941
20230801,123400,37841628150,49000,48950,49000,48900,10963
20230801,123300,37304943300,48900,48950,48950,48900,1939
20230801,123200,37210068500,48950,48950,48950,48900,2774
20230801,123100,37074288300,48950,48850,48950,48850,19615
20230801,123000,36114868050,48850,48850,48900,48850,7915
20230801,122900,35728127000,48850,48800,48850,48800,1449
20230801,122800,35657348700,48850,48800,48850,48750,7022
20230801,122700,35314665050,48750,48700,48800,48700,6383
20230801,122600,35003461600,48700,48750,48750,48700,1001
20230801,122500,34954706650,48700,48750,48750,48700,1808
20230801,122400,34866587450,48750,48750,48750,48700,2057
20230801,122300,34766392300,48700,48700,48750,48700,1307
20230801,122200,34702723850,48750,48750,48750,48700,2192
20230801,122100,34595933050,48750,48700,48750,48700,1157
20230801,122000,34539583050,48700,48700,48750,48700,1564
20230801,121900,34463376750,48750,48750,48750,48700,1056
20230801,121800,34411920850,48750,48700,48750,48650,5457
20230801,121700,34146187050,48700,48700,48750,48700,7744
20230801,121600,33769019500,48700,48650,48750,48650,2953
20230801,121500,33625198300,48700,48650,48700,48650,5889
20230801,121400,33338481050,48650,48650,48700,48600,2145
20230801,121300,33234090250,48650,48600,48650,48550,2403
20230801,121200,33117264850,48600,48600,48600,48550,1013
20230801,121100,33068059650,48600,48600,48600,48550,553
20230801,121000,33041194750,48600,48600,48600,48550,1559
20230801,120900,32965472750,48600,48600,48600,48550,2508
20230801,120800,32843640150,48600,48550,48600,48500,2333
20230801,120700,32730312600,48550,48400,48550,48400,3681
20230801,120600,32551910500,48450,48400,48450,48400,448
20230801,120500,32530206300,48400,48400,48450,48400,1171
20230801,120400,32473527100,48400,48450,48450,48400,768
20230801,120300,32436347050,48450,48500,48500,48350,3470
20230801,120200,32268326850,48500,48500,48500,48450,1421
20230801,120100,32199453400,48500,48450,48500,48450,510
20230801,120000,32174724550,48500,48500,48550,48450,1238
20230801,115900,32114681750,48500,48500,48550,48450,1511
20230801,115800,32041423050,48450,48450,48500,48450,2445
20230801,115700,31922844050,48450,48450,48500,48450,1353
20230801,115600,31857281800,48450,48450,48500,48450,578
20230801,115500,31829265600,48500,48300,48500,48300,2914
20230801,115400,31688229750,48350,48350,48350,48300,1388
20230801,115300,31621159900,48350,48200,48350,48200,835
20230801,115200,31580834050,48200,48150,48250,48150,1340
20230801,115100,31516264800,48200,48250,48350,48200,3844
20230801,115000,31330906450,48250,48350,48400,48200,4166
20230801,114900,31129630550,48400,48400,48400,48350,1017
20230801,114800,31080416300,48400,48450,48500,48350,1381
20230801,114700,31013532800,48450,48500,48550,48350,3381
20230801,114600,30849799850,48500,48650,48650,48450,4112
20230801,114500,30650135350,48650,48700,48700,48650,3180
20230801,114400,30495372300,48650,48600,48700,48550,6182
20230801,114300,30194751750,48600,48500,48600,48500,18818
20230801,114200,29281863350,48500,48500,48500,48450,473
20230801,114100,29258933000,48450,48400,48450,48400,9277
20230801,114000,28809603300,48450,48450,48450,48400,1103
20230801,113900,28756200050,48400,48400,48450,48400,760
20230801,113800,28719397200,48400,48450,48450,48400,1470
20230801,113700,28648231900,48400,48350,48400,48350,1744
20230801,113600,28563846350,48400,48400,48400,48350,1839
20230801,113500,28474862150,48400,48400,48400,48350,907
20230801,113400,28430997100,48350,48400,48450,48350,3506
20230801,113300,28261302000,48400,48400,48450,48400,1820
20230801,113200,28173206100,48400,48450,48450,48400,1664
20230801,113100,28092592750,48450,48450,48500,48400,1488
20230801,113000,28020521950,48500,48500,48500,48400,3203
20230801,112900,27865315850,48500,48500,48500,48450,1807
20230801,112800,27777728150,48500,48450,48500,48450,3062
20230801,112700,27629294750,48500,48450,48500,48400,2915
20230801,112600,27488033450,48450,48350,48450,48350,5485
20230801,112500,27222450650,48350,48350,48400,48300,2377
20230801,112400,27107518450,48400,48300,48400,48300,4052
20230801,112300,26911523650,48300,48350,48400,48300,1290
20230801,112200,26849150400,48350,48350,48400,48300,2317
20230801,112100,26737141000,48350,48400,48400,48350,3035
20230801,112000,26590367550,48350,48350,48400,48300,2831
20230801,111900,26453413050,48350,48300,48400,48300,2922
20230801,111800,26312139750,48300,48350,48350,48300,1265
20230801,111700,26251024450,48350,48350,48350,48250,2851
20230801,111600,26113320300,48300,48350,48350,48300,4328
20230801,111500,25904071600,48350,48150,48400,48150,12212
20230801,111400,25314825750,48200,48100,48200,48100,17640
20230801,111300,24465309850,48050,47850,48150,47800,65226
20230801,111200,21335478750,47850,47850,47850,47800,1375
20230801,111100,21269693800,47800,47800,47850,47800,2944
20230801,111000,21128911900,47800,47800,47800,47750,1128
20230801,110900,21075001400,47800,47800,47800,47750,686
20230801,110800,21042212450,47800,47800,47800,47750,392
20230801,110700,21023486700,47800,47700,47800,47700,5486
20230801,110600,20761633800,47700,47650,47700,47650,330
20230801,110500,20745897900,47650,47650,47700,47650,1639
20230801,110400,20667793800,47650,47700,47700,47650,557
20230801,110300,20641236150,47650,47700,47700,47650,273
20230801,110200,20628223100,47700,47700,47700,47650,515
20230801,110100,20603665150,47700,47700,47700,47650,131
20230801,110000,20597416750,47650,47650,47750,47650,1608
20230801,105900,20520723000,47650,47700,47700,47650,215
20230801,105800,20510473650,47650,47700,47750,47650,2833
20230801,105700,20375338400,47750,47750,47750,47700,992
20230801,105600,20328007800,47750,47700,47750,47700,617
20230801,105500,20298558400,47700,47750,47750,47700,246
20230801,105400,20286821050,47750,47750,47750,47700,1088
20230801,105300,20234890200,47750,47750,47750,47700,591
20230801,105200,20206671800,47700,47700,47750,47700,636
20230801,105100,20176308950,47700,47700,47750,47700,1761
20230801,105000,20092258050,47700,47700,47700,47650,561
20230801,104900,20065498650,47700,47750,47750,47700,2060
20230801,104800,19967215150,47750,47650,47750,47650,3276
20230801,104700,19810939400,47700,47600,47700,47600,1188
20230801,104600,19754331900,47650,47500,47650,47500,2716
20230801,104500,19625098350,47500,47550,47550,47500,479
20230801,104400,19602332000,47550,47550,47600,47500,1191
20230801,104300,19545728000,47550,47650,47650,47550,1551
20230801,104200,19471965100,47650,47700,47700,47600,3566
20230801,104100,19302143450,47700,47700,47700,47650,461
20230801,104000,19280168300,47650,47650,47700,47650,504
20230801,103900,19256148750,47650,47650,47700,47600,2046
20230801,103800,19158652450,47650,47600,47650,47600,1762
20230801,103700,19074723100,47600,47650,47650,47600,829
20230801,103600,19035254400,47650,47650,47650,47600,637
20230801,103500,19004906350,47650,47650,47700,47600,2792
20230801,103400,18871862800,47650,47800,47800,47650,957
20230801,103300,18826213300,47800,47850,47850,47650,11084
20230801,103200,18296972000,47800,47800,47850,47800,1455
20230801,103100,18227399300,47850,47850,47850,47700,3354
20230801,103000,18067119250,47800,47850,47850,47750,2520
20230801,102900,17946633600,47850,47750,47850,47750,2508
20230801,102800,17826727500,47750,47500,47800,47450,2794
20230801,102700,17693813000,47450,47500,47500,47450,1345
20230801,102600,17629971150,47450,47550,47600,47450,2466
20230801,102500,17512774850,47600,47550,47650,47500,1769
20230801,102400,17428637850,47600,47500,47600,47450,2237
20230801,102300,17322336500,47500,47700,47750,47450,6951
20230801,102200,16991680100,47700,47750,47800,47700,5605
20230801,102100,16723916250,47750,47800,47800,47750,2555
20230801,102000,16601881650,47800,47800,47850,47750,2403
20230801,101900,16487059400,47800,47950,47950,47750,8284
20230801,101800,16090523550,47900,47950,48000,47900,4210
20230801,101700,15888618550,47950,48000,48000,47950,2942
20230801,101600,15747522400,47950,47950,48000,47950,668
20230801,101500,15715461800,48000,48000,48000,47900,4501
20230801,101400,15499595350,47950,47900,48000,47900,2912
20230801,101300,15359970950,47900,47900,47950,47900,1101
20230801,101200,15307221450,47900,47950,47950,47850,4987
20230801,101100,15068296850,47950,47850,47950,47800,16322
20230801,101000,14286704350,47850,47800,47850,47750,3732
20230801,100900,14108325450,47800,47800,47850,47800,1863
20230801,100800,14019248150,47800,47800,47850,47800,2385
20230801,100700,13905211500,47800,47900,47900,47750,8654
20230801,100600,13491215450,47850,47800,47900,47750,5062
20230801,100500,13249064450,47750,47700,47800,47700,5302
20230801,100400,12995960050,47700,47650,47700,47650,3087
20230801,100300,12848730850,47650,47600,47650,47550,4636
20230801,100200,12628040900,47600,47650,47700,47600,7085
20230801,100100,12290300500,47650,47550,47700,47500,15115
20230801,100000,11570677750,47550,47350,47550,47350,28605
20230801,095900,10212874450,47350,47250,47400,47200,1651
20230801,095800,10134679900,47200,47300,47400,47200,7300
20230801,095700,9789377350,47300,47300,47300,47250,2518
20230801,095600,9670301450,47300,47250,47300,47200,3946
20230801,095500,9483846250,47200,47150,47250,47100,3357
20230801,095400,9325517050,47100,47150,47150,47100,1097
20230801,095300,9273844300,47100,47150,47150,47100,1493
20230801,095200,9203474000,47150,47150,47200,47100,1401
20230801,095100,9137395950,47200,47150,47200,46950,4005
20230801,095000,8948619450,47200,47200,47200,47150,1681
20230801,094900,8869297600,47200,47100,47200,47050,4344
20230801,094800,8664613700,47100,47050,47100,47050,477
20230801,094700,8642169450,47050,47050,47100,47000,769
20230801,094600,8605980650,47050,46950,47050,46950,944
20230801,094500,8561614350,47000,46750,47000,46750,1820
20230801,094400,8476351850,46750,47000,47000,46750,6729
20230801,094300,8161461350,47000,46950,47000,46850,3282
20230801,094200,8007603300,46950,47050,47100,46900,2561
20230801,094100,7887271600,47000,46950,47100,46850,4731
20230801,094000,7664907400,46900,46900,46900,46850,1582
20230801,093900,7590769500,46850,46900,46900,46850,995
20230801,093800,7544123000,46850,46900,46900,46850,3021
20230801,093700,7402553100,46900,46850,46900,46850,391
20230801,093600,7384224050,46850,46950,46950,46850,2313
20230801,093500,7275781950,46950,46900,46950,46850,1414
20230801,093400,7209464200,46850,46850,46900,46850,173
20230801,093300,7201354500,46850,46850,46900,46850,768
20230801,093200,7165369400,46950,46900,46950,46850,1330
20230801,093100,7103003150,46900,46850,46900,46800,286
20230801,093000,7089603700,46850,46850,46850,46750,2162
20230801,092900,6988380850,46900,47050,47050,46900,1928
20230801,092800,6897869800,47050,47100,47150,47000,964
20230801,092700,6852502200,47150,47100,47250,47100,2134
20230801,092600,6751864800,47150,47000,47150,46950,1835
20230801,092500,6665607750,47000,47250,47250,47000,3159
20230801,092400,6516654900,47200,47150,47200,47150,3477
20230801,092300,6352650850,47150,47150,47200,47100,2123
20230801,092200,6252555200,47150,46950,47150,46950,6170
20230801,092100,5962318900,47000,46900,47000,46900,1249
20230801,092000,5903702250,46900,46800,46950,46750,2339
20230801,091900,5794240250,46800,46900,46900,46700,3539
20230801,091800,5628739600,46950,47000,47050,46850,4968
20230801,091700,5395424100,47000,46950,47000,46950,1823
20230801,091600,5309773100,46950,46900,46950,46850,1642
20230801,091500,5232747300,46850,46750,46900,46700,5192
20230801,091400,4989730750,46800,46950,46950,46750,2563
20230801,091300,4869723600,46950,46600,46950,46550,6362
20230801,091200,4572056200,46600,46650,46700,46550,4914
20230801,091100,4343047150,46650,46700,46750,46600,5617
20230801,091000,4080894000,46700,46850,46900,46700,5756
20230801,090900,3811606350,46900,47250,47250,46850,5264
20230801,090800,3564205700,47250,47350,47400,47000,11141
20230801,090700,3038437250,47350,47250,47400,47250,2665
20230801,090600,2912283550,47250,47300,47400,47250,5487
20230801,090500,2652662450,47300,47150,47300,47100,4975
20230801,090400,2417791900,47150,46800,47150,46800,3395
20230801,090300,2258286450,46800,47000,47050,46500,10808
20230801,090200,1752719600,47000,46900,47250,46750,5081
20230801,090100,1514571950,46900,47300,47350,46800,16968
20230801,090000,715414200,47300,47150,47300,47100,15165