stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191600,49633384300,47400,47400,47400,47400,39981
20230802,191500,49633384300,47400,47400,47400,47400,0
20230802,191400,49633384300,47400,47400,47400,47400,0
20230802,191300,49633384300,47400,47400,47400,47400,0
20230802,191200,49633384300,47400,47400,47400,47400,0
20230802,191100,49633384300,47400,47400,47400,47400,0
20230802,191000,49633384300,47400,47400,47400,47400,0
20230802,190900,49633384300,47400,47400,47400,47400,0
20230802,190800,49633384300,47400,47400,47400,47400,0
20230802,190700,49633384300,47400,47400,47400,47400,0
20230802,190600,49633384300,47400,47400,47400,47400,0
20230802,190500,49633384300,47400,47400,47400,47400,0
20230802,190400,49633384300,47400,47400,47400,47400,0
20230802,190300,49633384300,47400,47400,47400,47400,0
20230802,190200,49633384300,47400,47400,47400,47400,0
20230802,190100,49633384300,47400,47400,47400,47400,0
20230802,190000,49633384300,47400,47400,47400,47400,0
20230802,185900,49633384300,47400,47400,47400,47400,0
20230802,185800,49633384300,47400,47400,47400,47400,0
20230802,185700,49633384300,47400,47400,47400,47400,0
20230802,185600,49633384300,47400,47400,47400,47400,0
20230802,185500,49633384300,47400,47400,47400,47400,0
20230802,185400,49633384300,47400,47400,47400,47400,0
20230802,185300,49633384300,47400,47400,47400,47400,0
20230802,185200,49633384300,47400,47400,47400,47400,0
20230802,185100,49633384300,47400,47400,47400,47400,0
20230802,185000,49633384300,47400,47400,47400,47400,0
20230802,184900,49633384300,47400,47400,47400,47400,0
20230802,184800,49633384300,47400,47400,47400,47400,0
20230802,184700,49633384300,47400,47400,47400,47400,0
20230802,184600,49633384300,47400,47400,47400,47400,39981
20230802,184500,49633384300,47400,47400,47400,47400,0
20230802,184400,49633384300,47400,47400,47400,47400,0
20230802,184300,49633384300,47400,47400,47400,47400,0
20230802,184200,49633384300,47400,47400,47400,47400,0
20230802,184100,49633384300,47400,47400,47400,47400,0
20230802,184000,49633384300,47400,47400,47400,47400,0
20230802,183900,49633384300,47400,47400,47400,47400,0
20230802,183800,49633384300,47400,47400,47400,47400,0
20230802,183700,49633384300,47400,47400,47400,47400,0
20230802,183600,49633384300,47400,47400,47400,47400,0
20230802,183500,49633384300,47400,47400,47400,47400,0
20230802,183400,49633384300,47400,47400,47400,47400,0
20230802,183300,49633384300,47400,47400,47400,47400,0
20230802,183200,49633384300,47400,47400,47400,47400,0
20230802,183100,49633384300,47400,47400,47400,47400,0
20230802,183000,49633384300,47400,47400,47400,47400,0
20230802,182900,49633384300,47400,47400,47400,47400,0
20230802,182800,49633384300,47400,47400,47400,47400,0
20230802,182700,49633384300,47400,47400,47400,47400,0
20230802,182600,49633384300,47400,47400,47400,47400,0
20230802,182500,49633384300,47400,47400,47400,47400,0
20230802,182400,49633384300,47400,47400,47400,47400,0
20230802,182300,49633384300,47400,47400,47400,47400,0
20230802,182200,49633384300,47400,47400,47400,47400,0
20230802,182100,49633384300,47400,47400,47400,47400,0
20230802,182000,49633384300,47400,47400,47400,47400,0
20230802,181900,49633384300,47400,47400,47400,47400,0
20230802,181800,49633384300,47400,47400,47400,47400,0
20230802,181700,49633384300,47400,47400,47400,47400,0
20230802,181600,49633384300,47400,47400,47400,47400,39981
20230802,181500,49633384300,47400,47400,47400,47400,0
20230802,181400,49633384300,47400,47400,47400,47400,0
20230802,181300,49633384300,47400,47400,47400,47400,0
20230802,181200,49633384300,47400,47400,47400,47400,0
20230802,181100,49633384300,47400,47400,47400,47400,0
20230802,181000,49633384300,47400,47400,47400,47400,0
20230802,180900,49633384300,47400,47400,47400,47400,0
20230802,180800,49633384300,47400,47400,47400,47400,0
20230802,180700,49633384300,47400,47400,47400,47400,0
20230802,180600,49633384300,47400,47400,47400,47400,0
20230802,180500,49633384300,47400,47400,47400,47400,0
20230802,180400,49633384300,47400,47400,47400,47400,0
20230802,180300,49633384300,47400,47400,47400,47400,0
20230802,180200,49633384300,47400,47400,47400,47400,0
20230802,180100,49633384300,47400,47400,47400,47400,0
20230802,180000,49633384300,47400,47400,47400,47400,0
20230802,175900,49633384300,47400,47400,47400,47400,0
20230802,175800,49633384300,47400,47400,47400,47400,0
20230802,175700,49633384300,47400,47400,47400,47400,0
20230802,175600,49633384300,47400,47400,47400,47400,0
20230802,175500,49633384300,47400,47400,47400,47400,0
20230802,175400,49633384300,47400,47400,47400,47400,0
20230802,175300,49633384300,47400,47400,47400,47400,0
20230802,175200,49633384300,47400,47400,47400,47400,0
20230802,175100,49633384300,47400,47400,47400,47400,0
20230802,175000,49633384300,47400,47400,47400,47400,0
20230802,174900,49633384300,47400,47400,47400,47400,0
20230802,174800,49633384300,47400,47400,47400,47400,0
20230802,174700,49633384300,47400,47400,47400,47400,0
20230802,174600,49633384300,47400,47400,47400,47400,39981
20230802,174500,49633384300,47400,47400,47400,47400,0
20230802,174400,49633384300,47400,47400,47400,47400,0
20230802,174300,49633384300,47400,47400,47400,47400,0
20230802,174200,49633384300,47400,47400,47400,47400,0
20230802,174100,49633384300,47400,47400,47400,47400,0
20230802,174000,49633384300,47400,47400,47400,47400,0
20230802,173900,49633384300,47400,47400,47400,47400,0
20230802,173800,49633384300,47400,47400,47400,47400,0
20230802,173700,49633384300,47400,47400,47400,47400,0
20230802,173600,49633384300,47400,47400,47400,47400,0
20230802,173500,49633384300,47400,47400,47400,47400,0
20230802,173400,49633384300,47400,47400,47400,47400,0
20230802,173300,49633384300,47400,47400,47400,47400,0
20230802,173200,49633384300,47400,47400,47400,47400,0
20230802,173100,49633384300,47400,47400,47400,47400,0
20230802,173000,49633384300,47400,47400,47400,47400,0
20230802,172900,49633384300,47400,47400,47400,47400,0
20230802,172800,49633384300,47400,47400,47400,47400,0
20230802,172700,49633384300,47400,47400,47400,47400,0
20230802,172600,49633384300,47400,47400,47400,47400,0
20230802,172500,49633384300,47400,47400,47400,47400,0
20230802,172400,49633384300,47400,47400,47400,47400,0
20230802,172300,49633384300,47400,47400,47400,47400,0
20230802,172200,49633384300,47400,47400,47400,47400,0
20230802,172100,49633384300,47400,47400,47400,47400,0
20230802,172000,49633384300,47400,47400,47400,47400,0
20230802,171900,49633384300,47400,47400,47400,47400,0
20230802,171800,49633384300,47400,47400,47400,47400,0
20230802,171700,49633384300,47400,47400,47400,47400,0
20230802,171600,49633384300,47400,47400,47400,47400,39981
20230802,171500,49633384300,47400,47400,47400,47400,0
20230802,171400,49633384300,47400,47400,47400,47400,0
20230802,171300,49633384300,47400,47400,47400,47400,0
20230802,171200,49633384300,47400,47400,47400,47400,0
20230802,171100,49633384300,47400,47400,47400,47400,0
20230802,171000,49633384300,47400,47400,47400,47400,0
20230802,170900,49633384300,47400,47400,47400,47400,0
20230802,170800,49633384300,47400,47400,47400,47400,0
20230802,170700,49633384300,47400,47400,47400,47400,0
20230802,170600,49633384300,47400,47400,47400,47400,0
20230802,170500,49633384300,47400,47400,47400,47400,0
20230802,170400,49633384300,47400,47400,47400,47400,0
20230802,170300,49633384300,47400,47400,47400,47400,0
20230802,170200,49633384300,47400,47400,47400,47400,0
20230802,170100,49633384300,47400,47400,47400,47400,0
20230802,170000,49633384300,47400,47400,47400,47400,0
20230802,165900,49633384300,47400,47400,47400,47400,0
20230802,165800,49633384300,47400,47400,47400,47400,0
20230802,165700,49633384300,47400,47400,47400,47400,0
20230802,165600,49633384300,47400,47400,47400,47400,0
20230802,165500,49633384300,47400,47400,47400,47400,0
20230802,165400,49633384300,47400,47400,47400,47400,0
20230802,165300,49633384300,47400,47400,47400,47400,0
20230802,165200,49633384300,47400,47400,47400,47400,0
20230802,165100,49633384300,47400,47400,47400,47400,0
20230802,165000,49633384300,47400,47400,47400,47400,0
20230802,164900,49633384300,47400,47400,47400,47400,0
20230802,164800,49633384300,47400,47400,47400,47400,0
20230802,164700,49633384300,47400,47400,47400,47400,0
20230802,164600,49633384300,47400,47400,47400,47400,39981
20230802,164500,49633384300,47400,47400,47400,47400,0
20230802,164400,49633384300,47400,47400,47400,47400,0
20230802,164300,49633384300,47400,47400,47400,47400,0
20230802,164200,49633384300,47400,47400,47400,47400,0
20230802,164100,49633384300,47400,47400,47400,47400,0
20230802,164000,49633384300,47400,47400,47400,47400,0
20230802,163900,49633384300,47400,47400,47400,47400,0
20230802,163800,49633384300,47400,47400,47400,47400,0
20230802,163700,49633384300,47400,47400,47400,47400,0
20230802,163600,49633384300,47400,47400,47400,47400,0
20230802,163500,49633384300,47400,47400,47400,47400,0
20230802,163400,49633384300,47400,47400,47400,47400,0
20230802,163300,49633384300,47400,47400,47400,47400,0
20230802,163200,49633384300,47400,47400,47400,47400,0
20230802,163100,49633384300,47400,47400,47400,47400,0
20230802,163000,49633384300,47400,47400,47400,47400,0
20230802,162900,49633384300,47400,47400,47400,47400,0
20230802,162800,49633384300,47400,47400,47400,47400,0
20230802,162700,49633384300,47400,47400,47400,47400,0
20230802,162600,49633384300,47400,47400,47400,47400,0
20230802,162500,49633384300,47400,47400,47400,47400,0
20230802,162400,49633384300,47400,47400,47400,47400,0
20230802,162300,49633384300,47400,47400,47400,47400,0
20230802,162200,49633384300,47400,47400,47400,47400,0
20230802,162100,49633384300,47400,47400,47400,47400,0
20230802,162000,49633384300,47400,47400,47400,47400,0
20230802,161900,49633384300,47400,47400,47400,47400,0
20230802,161800,49633384300,47400,47400,47400,47400,0
20230802,161700,49633384300,47400,47400,47400,47400,0
20230802,161600,49633384300,47400,47400,47400,47400,39981
20230802,161500,49633384300,47400,47400,47400,47400,0
20230802,161400,49633384300,47400,47400,47400,47400,0
20230802,161300,49633384300,47400,47400,47400,47400,0
20230802,161200,49633384300,47400,47400,47400,47400,0
20230802,161100,49633384300,47400,47400,47400,47400,0
20230802,161000,49633384300,47400,47400,47400,47400,0
20230802,160900,49633384300,47400,47400,47400,47400,0
20230802,160800,49633384300,47400,47400,47400,47400,0
20230802,160700,49633384300,47400,47400,47400,47400,0
20230802,160600,49633384300,47400,47400,47400,47400,0
20230802,160500,49633384300,47400,47400,47400,47400,0
20230802,160400,49633384300,47400,47400,47400,47400,0
20230802,160300,49633384300,47400,47400,47400,47400,0
20230802,160200,49633384300,47400,47400,47400,47400,0
20230802,160100,49633384300,47400,47400,47400,47400,0
20230802,160000,49633384300,47400,47400,47400,47400,0
20230802,155900,49633384300,47400,47400,47400,47400,0
20230802,155800,49633384300,47400,47400,47400,47400,0
20230802,155700,49633384300,47400,47400,47400,47400,0
20230802,155600,49633384300,47400,47400,47400,47400,0
20230802,155500,49633384300,47400,47400,47400,47400,0
20230802,155400,49633384300,47400,47400,47400,47400,0
20230802,155300,49633384300,47400,47400,47400,47400,0
20230802,155200,49633384300,47400,47400,47400,47400,0
20230802,155100,49633384300,47400,47400,47400,47400,0
20230802,155000,49633384300,47400,47400,47400,47400,0
20230802,154900,49633384300,47400,47400,47400,47400,0
20230802,154800,49633384300,47400,47400,47400,47400,0
20230802,154700,49633384300,47400,47400,47400,47400,0
20230802,154600,49633384300,47400,47400,47400,47400,39981
20230802,154500,49633384300,47400,47400,47400,47400,0
20230802,154400,49633384300,47400,47400,47400,47400,0
20230802,154300,49633384300,47400,47400,47400,47400,0
20230802,154200,49633384300,47400,47400,47400,47400,0
20230802,154100,49633384300,47400,47400,47400,47400,0
20230802,154000,49633384300,47400,47400,47400,47400,0
20230802,153900,49633384300,47400,47400,47400,47400,0
20230802,153800,49633384300,47400,47400,47400,47400,0
20230802,153700,49633384300,47400,47400,47400,47400,0
20230802,153600,49633384300,47400,47400,47400,47400,0
20230802,153500,49633384300,47400,47400,47400,47400,0
20230802,153400,49633384300,47400,47400,47400,47400,0
20230802,153300,49633384300,47400,47400,47400,47400,0
20230802,153200,49633384300,47400,47400,47400,47400,0
20230802,153100,49633384300,47400,47400,47400,47400,0
20230802,153000,49633384300,47400,47400,47400,47400,39981
20230802,152900,47738284900,46950,46950,46950,46950,0
20230802,152800,47738284900,46950,46950,46950,46950,0
20230802,152700,47738284900,46950,46950,46950,46950,0
20230802,152600,47738284900,46950,46950,46950,46950,0
20230802,152500,47738284900,46950,46950,46950,46950,0
20230802,152400,47738284900,46950,46950,46950,46950,0
20230802,152300,47738284900,46950,46950,46950,46950,0
20230802,152200,47738284900,46950,46950,46950,46950,0
20230802,152100,47738284900,46950,46950,46950,46950,0
20230802,152000,47738284900,46950,46950,46950,46950,0
20230802,151900,47738284900,46950,46850,47000,46850,3720
20230802,151800,47563683150,46900,46850,46900,46850,2169
20230802,151700,47462054300,46850,46850,46900,46850,1304
20230802,151600,47400951150,46850,46900,46900,46750,1695
20230802,151500,47321479050,46750,46900,46900,46700,8197
20230802,151400,46938331800,46900,46950,47000,46800,3991
20230802,151300,46751346000,47000,46950,47000,46800,4936
20230802,151200,46519836050,46950,46900,46950,46900,3141
20230802,151100,46372440800,46900,46950,47000,46900,2310
20230802,151000,46263991400,46950,47000,47000,46950,1322
20230802,150900,46201917450,46950,46950,47000,46950,1851
20230802,150800,46114973500,46950,46950,47050,46950,1490
20230802,150700,46044953950,47000,47050,47100,46950,1312
20230802,150600,45983269950,47050,47050,47100,47000,3106
20230802,150500,45837196800,47050,47100,47150,47000,2651
20230802,150400,45712479150,47100,47150,47150,47100,906
20230802,150300,45669798200,47100,47100,47150,47100,781
20230802,150200,45633010950,47100,47050,47150,47000,2246
20230802,150100,45527329700,47050,47200,47200,47050,2527
20230802,150000,45408183200,47200,47200,47200,47150,705
20230802,145900,45374914150,47200,47200,47250,47150,1653
20230802,145800,45296901300,47250,47200,47300,47200,1182
20230802,145700,45241052650,47250,47200,47250,47150,792
20230802,145600,45203652850,47200,47150,47200,47150,2701
20230802,145500,45076173700,47150,47200,47200,47150,1045
20230802,145400,45026897050,47200,47200,47200,47150,431
20230802,145300,45006554550,47200,47100,47200,47050,1789
20230802,145200,44922282900,47050,47100,47100,47050,887
20230802,145100,44880538850,47150,47100,47150,47000,4503
20230802,145000,44668569200,47150,47150,47200,47150,1960
20230802,144900,44576151700,47200,47200,47200,47150,631
20230802,144800,44546392700,47200,47200,47250,47150,2988
20230802,144700,44405357150,47250,47350,47350,47250,3149
20230802,144600,44256479750,47350,47350,47400,47300,2069
20230802,144500,44158514250,47350,47400,47400,47350,245
20230802,144400,44146906250,47350,47300,47400,47300,1515
20230802,144300,44075173050,47350,47400,47400,47300,2964
20230802,144200,43934859100,47400,47500,47550,47400,4117
20230802,144100,43739560150,47550,47550,47650,47550,1517
20230802,144000,43667369850,47550,47550,47600,47500,387
20230802,143900,43648965250,47500,47450,47550,47450,1578
20230802,143800,43574026100,47500,47500,47550,47450,1311
20230802,143700,43511759800,47500,47450,47500,47450,3945
20230802,143600,43324384000,47400,47450,47450,47400,1018
20230802,143500,43276104200,47450,47400,47500,47400,1576
20230802,143400,43201339900,47400,47400,47450,47350,652
20230802,143300,43170428300,47400,47350,47400,47350,2777
20230802,143200,43038916050,47400,47300,47400,47300,641
20230802,143100,43008566200,47350,47350,47350,47300,2404
20230802,143000,42894770700,47300,47350,47350,47300,642
20230802,142900,42864381900,47350,47350,47350,47300,291
20230802,142800,42850608600,47350,47300,47350,47300,611
20230802,142700,42821687300,47300,47350,47350,47300,1441
20230802,142600,42753487250,47350,47300,47350,47300,347
20230802,142500,42737070500,47350,47350,47350,47300,579
20230802,142400,42709658050,47300,47350,47350,47300,1081
20230802,142300,42658506500,47350,47350,47350,47300,229
20230802,142200,42647668850,47350,47350,47350,47300,138
20230802,142100,42641137200,47350,47300,47350,47250,611
20230802,142000,42612233800,47250,47350,47350,47250,566
20230802,141900,42585463950,47350,47250,47350,47250,794
20230802,141800,42547912650,47300,47300,47300,47250,1102
20230802,141700,42495808150,47250,47250,47300,47250,1004
20230802,141600,42448328300,47250,47250,47300,47250,1176
20230802,141500,42392752000,47250,47250,47300,47250,277
20230802,141400,42379660750,47250,47250,47300,47250,770
20230802,141300,42343273500,47250,47250,47300,47250,382
20230802,141200,42325212600,47250,47250,47300,47250,1550
20230802,141100,42251969700,47250,47200,47300,47200,467
20230802,141000,42229906250,47250,47150,47250,47150,750
20230802,140900,42194512550,47200,47200,47200,47150,502
20230802,140800,42170827100,47200,47200,47250,47150,1332
20230802,140700,42107965450,47200,47200,47200,47150,1560
20230802,140600,42034356650,47150,47150,47200,47100,1425
20230802,140500,41967157350,47150,47150,47150,47100,249
20230802,140400,41955420500,47100,47200,47200,47100,1691
20230802,140300,41875677300,47200,47200,47200,47150,847
20230802,140200,41835716650,47200,47150,47200,47100,564
20230802,140100,41809123200,47150,47150,47150,47100,615
20230802,140000,41780133750,47100,47150,47150,47100,1585
20230802,135900,41705439350,47150,47150,47150,47100,1155
20230802,135800,41651018500,47150,47100,47150,47050,1173
20230802,135700,41595771400,47100,47050,47100,47050,980
20230802,135600,41549636400,47050,47050,47100,47000,1326
20230802,135500,41487255200,47100,47000,47150,47000,3046
20230802,135400,41343845950,47050,47100,47100,47000,2576
20230802,135300,41222581700,47100,46900,47100,46900,2677
20230802,135200,41096696150,46750,46800,47050,46750,5238
20230802,135100,40851059650,46750,46900,46950,46600,8869
20230802,135000,40436068200,46850,46850,46950,46850,4638
20230802,134900,40218722150,46900,46850,46900,46850,2688
20230802,134800,40092724550,46900,46900,46950,46850,3123
20230802,134700,39946249900,46900,47000,47000,46900,2999
20230802,134600,39805494950,46950,46950,47000,46950,1427
20230802,134500,39738482000,47000,47050,47050,46950,1718
20230802,134400,39657732500,47000,47050,47100,47000,1081
20230802,134300,39606884100,47050,47100,47150,47000,965
20230802,134200,39561463500,47100,47100,47150,47050,300
20230802,134100,39547339000,47050,47000,47100,46950,2465
20230802,134000,39431482750,46950,47050,47150,46950,2818
20230802,133900,39298916200,47000,47100,47150,47000,8671
20230802,133800,38891023300,47100,47250,47250,47100,1452
20230802,133700,38822556950,47250,47250,47300,47100,1081
20230802,133600,38771589150,47200,47200,47200,47100,2789
20230802,133500,38640022650,47150,47150,47200,47150,1309
20230802,133400,38578302950,47150,47150,47200,47150,812
20230802,133300,38540016700,47150,47350,47350,47150,2924
20230802,133200,38401858550,47350,47300,47350,47300,1127
20230802,133100,38348549000,47350,47350,47350,47300,238
20230802,133000,38337282450,47350,47300,47400,47300,857
20230802,132900,38296705400,47300,47350,47400,47300,1025
20230802,132800,38248165150,47350,47300,47350,47300,1613
20230802,132700,38171850000,47350,47300,47350,47300,660
20230802,132600,38140605150,47300,47400,47400,47300,2523
20230802,132500,38021174500,47400,47350,47400,47350,1315
20230802,132400,37958892400,47400,47350,47400,47350,607
20230802,132300,37930138150,47400,47350,47400,47350,804
20230802,132200,37892058650,47350,47350,47400,47300,964
20230802,132100,37846417700,47350,47400,47450,47300,3643
20230802,132000,37673864900,47400,47200,47400,47150,2025
20230802,131900,37578076800,47150,47100,47200,47100,1406
20230802,131800,37511841350,47050,47100,47100,47050,575
20230802,131700,37484779700,47050,46900,47050,46900,3958
20230802,131600,37298876500,46900,46950,47000,46850,4950
20230802,131500,37066526550,46950,47100,47100,46950,15496
20230802,131400,36337891100,47100,47300,47300,47050,16587
20230802,131300,35556072350,47300,47400,47450,47300,4409
20230802,131200,35347412000,47400,47400,47500,47400,7677
20230802,131100,34983142500,47400,47450,47500,47400,5540
20230802,131000,34720370700,47500,47650,47650,47500,15527
20230802,130900,33982237000,47650,47650,47700,47600,2609
20230802,130800,33857934650,47650,47600,47650,47600,425
20230802,130700,33837700300,47650,47650,47650,47600,354
20230802,130600,33820841600,47600,47650,47650,47600,1296
20230802,130500,33759143000,47650,47700,47750,47650,4430
20230802,130400,33547853750,47700,47650,47700,47600,1850
20230802,130300,33459751850,47650,47600,47650,47550,2506
20230802,130200,33340482800,47600,47600,47650,47600,2572
20230802,130100,33218015400,47650,47650,47650,47600,2197
20230802,130000,33113426300,47600,47650,47700,47600,2856
20230802,125900,32977351800,47650,47700,47750,47600,3197
20230802,125800,32824948700,47700,47750,47750,47700,1066
20230802,125700,32774082950,47750,47700,47800,47700,4008
20230802,125600,32582665250,47700,47850,47850,47650,4090
20230802,125500,32387347250,47800,47800,47900,47800,1727
20230802,125400,32304731650,47800,47950,47950,47800,3467
20230802,125300,32138762400,47900,47900,47950,47900,339
20230802,125200,32122519350,47900,47900,47950,47900,1527
20230802,125100,32049367650,47950,47950,48000,47900,616
20230802,125000,32019830850,47950,48000,48000,47950,1876
20230802,124900,31929873800,48000,48050,48050,47950,3348
20230802,124800,31769169250,48050,48100,48100,48000,2128
20230802,124700,31666922850,48050,48050,48100,48050,588
20230802,124600,31638662300,48050,48050,48100,48050,467
20230802,124500,31616221850,48050,48100,48100,48050,252
20230802,124400,31604108050,48050,48100,48150,48050,1646
20230802,124300,31524923700,48150,48200,48200,48100,1317
20230802,124200,31461505500,48200,48150,48200,48150,725
20230802,124100,31426561750,48150,48100,48200,48100,1078
20230802,124000,31374663000,48150,48150,48150,48100,415
20230802,123900,31354684600,48150,48100,48150,48100,216
20230802,123800,31344288200,48100,48100,48100,48100,698
20230802,123700,31310714400,48100,48100,48100,48050,619
20230802,123600,31280966850,48050,48100,48100,48050,311
20230802,123500,31266010150,48100,48050,48100,48050,103
20230802,123400,31261060100,48050,48000,48050,48000,568
20230802,123300,31233771100,48000,48000,48050,47950,2213
20230802,123200,31127548800,48000,48000,48000,47950,353
20230802,123100,31110614050,48000,48050,48050,47950,1370
20230802,123000,31044847650,48050,48050,48050,48000,2251
20230802,122900,30936688400,48000,47950,48100,47950,10745
20230802,122800,30420849600,47950,47950,47950,47900,174
20230802,122700,30412512100,47950,47950,47950,47900,511
20230802,122600,30388011700,47950,47950,47950,47900,1737
20230802,122500,30304805550,47900,47950,47950,47900,320
20230802,122400,30289473200,47950,47950,47950,47900,205
20230802,122300,30279646250,47950,47950,47950,47900,115
20230802,122200,30274133400,47950,47900,47950,47900,500
20230802,122100,30250162200,48000,47950,48000,47950,841
20230802,122000,30209835700,48000,48000,48000,47950,309
20230802,121900,30195018650,47950,47950,48000,47950,981
20230802,121800,30147977850,47950,47950,48000,47950,1219
20230802,121700,30089526650,48000,48000,48000,47950,743
20230802,121600,30053876850,47950,47950,47950,47900,2400
20230802,121500,29938813600,47950,47950,47950,47900,307
20230802,121400,29924098350,47950,47900,47950,47900,255
20230802,121300,29911880650,47950,47950,48000,47950,1142
20230802,121200,29857121600,47950,47950,48000,47950,1134
20230802,121100,29802745900,47950,47950,48000,47950,411
20230802,121000,29783037800,47950,47950,48000,47950,440
20230802,120900,29761936900,47950,48000,48000,47950,288
20230802,120800,29748119500,48000,47950,48000,47950,670
20230802,120700,29715991000,48000,48000,48000,47950,790
20230802,120600,29678073500,48000,48000,48000,47950,2247
20230802,120500,29570299600,48000,47950,48000,47950,42
20230802,120400,29568284800,47950,47900,48000,47900,216
20230802,120300,29557927500,47950,47900,47950,47850,2506
20230802,120200,29437834450,47850,47900,47900,47850,708
20230802,120100,29403940700,47900,47850,47900,47850,108
20230802,120000,29398772150,47850,47900,47900,47850,127
20230802,115900,29392693950,47900,47900,47900,47850,380
20230802,115800,29374508000,47850,47850,47900,47850,747
20230802,115700,29338763550,47900,47900,47900,47850,766
20230802,115600,29302087550,47900,47850,47900,47850,340
20230802,115500,29285815650,47800,47850,47850,47800,909
20230802,115400,29242329750,47850,47800,47900,47800,857
20230802,115300,29201346300,47800,47550,47800,47550,6878
20230802,115200,28873656650,47550,47600,47650,47550,2577
20230802,115100,28751090200,47600,47550,47650,47550,1852
20230802,115000,28662957950,47550,47550,47600,47550,1350
20230802,114900,28598761050,47550,47650,47650,47550,3074
20230802,114800,28452472700,47650,47600,47650,47600,2231
20230802,114700,28346276350,47600,47750,47750,47600,5733
20230802,114600,28073042050,47750,47750,47800,47700,1231
20230802,114500,28014259400,47700,47750,47800,47700,1259
20230802,114400,27954105100,47750,47750,47800,47700,1156
20230802,114300,27898916900,47750,47750,47750,47700,1507
20230802,114200,27826980900,47750,47700,47750,47650,1235
20230802,114100,27768055150,47750,47700,47750,47650,1573
20230802,114000,27693036200,47700,47700,47750,47650,2667
20230802,113900,27565836300,47700,47700,47750,47700,781
20230802,113800,27528567550,47750,47750,47800,47700,735
20230802,113700,27493490450,47750,47750,47800,47700,2223
20230802,113600,27387381250,47750,47800,47800,47750,1856
20230802,113500,27298721750,47750,47800,47800,47750,228
20230802,113400,27287830600,47800,47850,47850,47750,730
20230802,113300,27252940900,47800,47700,47850,47700,1249
20230802,113200,27193320450,47700,47750,47750,47700,2485
20230802,113100,27074781800,47750,47800,47850,47700,1094
20230802,113000,27022529000,47750,47650,47900,47600,986
20230802,112900,26975443700,47600,47750,47750,47600,6622
20230802,112800,26659830250,47750,47700,47750,47650,1451
20230802,112700,26590629700,47700,47850,47900,47700,9899
20230802,112600,26117810300,47850,47950,48000,47850,3780
20230802,112500,25936761250,47950,48050,48100,47950,1643
20230802,112400,25857872450,48050,48150,48150,48050,4024
20230802,112300,25664378450,48150,48150,48200,48100,530
20230802,112200,25638860100,48150,48050,48200,48050,1083
20230802,112100,25586809050,48100,48100,48150,48050,877
20230802,112000,25544608850,48100,48100,48150,48100,1326
20230802,111900,25480815150,48150,48150,48150,48100,344
20230802,111800,25464261200,48150,48100,48150,48050,987
20230802,111700,25416771700,48100,48100,48150,48100,333
20230802,111600,25400753750,48100,48150,48150,48100,1009
20230802,111500,25352214150,48150,48150,48300,48100,1101
20230802,111400,25299123700,48300,48250,48300,48150,10406
20230802,111300,24797112300,48250,48200,48250,48150,1178
20230802,111200,24740314450,48200,48200,48250,48150,947
20230802,111100,24694671700,48200,48200,48250,48150,1188
20230802,111000,24637410000,48200,48250,48250,48200,977
20230802,110900,24590290600,48250,48250,48250,48200,549
20230802,110800,24563819500,48250,48250,48250,48200,145
20230802,110700,24556829150,48200,48200,48250,48200,928
20230802,110600,24512093950,48200,48100,48250,48100,3709
20230802,110500,24333539050,48050,48000,48100,47900,3811
20230802,110400,24150652400,47950,47950,48000,47900,587
20230802,110300,24122505250,47900,47950,48000,47900,2257
20230802,110200,24014291850,47950,47950,48000,47900,1594
20230802,110100,23937841750,47900,47950,48000,47900,1457
20230802,110000,23868000050,47950,47950,48000,47950,788
20230802,105900,23830213700,47950,47900,48000,47800,5874
20230802,105800,23549034400,47900,48050,48050,47850,7306
20230802,105700,23198504050,48050,48050,48100,48050,1120
20230802,105600,23144679550,48050,48100,48150,48050,1168
20230802,105500,23088495000,48100,48150,48150,48100,1410
20230802,105400,23020662900,48150,48100,48150,48100,103
20230802,105300,23015708350,48100,48050,48150,48050,1351
20230802,105200,22950750600,48050,48100,48100,48050,561
20230802,105100,22923785250,48100,48100,48150,48050,1386
20230802,105000,22857137050,48150,48100,48150,48100,405
20230802,104900,22837648950,48100,48150,48200,48100,1115
20230802,104800,22783981350,48200,48200,48200,48150,612
20230802,104700,22754488950,48250,48250,48250,48200,979
20230802,104600,22707298850,48200,48250,48300,48200,1159
20230802,104500,22651382250,48300,48400,48400,48250,1456
20230802,104400,22580998900,48400,48400,48450,48350,1273
20230802,104300,22519381900,48400,48400,48450,48350,2254
20230802,104200,22410300350,48400,48300,48400,48250,1400
20230802,104100,22342644750,48300,48350,48350,48200,2046
20230802,104000,22243863250,48300,48350,48400,48300,970
20230802,103900,22196954650,48300,48250,48350,48200,817
20230802,103800,22157522150,48200,48200,48300,48200,973
20230802,103700,22110546100,48200,48200,48350,48100,348
20230802,103600,22093769500,48150,48150,48400,48050,1769
20230802,103500,22008571150,48100,48100,48150,48100,662
20230802,103400,21976728150,48100,48200,48250,48100,1691
20230802,103300,21895254300,48200,48200,48250,48200,1160
20230802,103200,21839338200,48250,48250,48250,48200,1545
20230802,103100,21764847100,48250,48200,48250,48150,1827
20230802,103000,21676811300,48200,48050,48200,48050,789
20230802,102900,21638819200,48050,47950,48150,47950,3088
20230802,102800,21490494300,47950,48000,48000,47950,707
20230802,102700,21456574250,48000,47950,48000,47950,775
20230802,102600,21419375100,48000,47900,48000,47850,4403
20230802,102500,21208227150,47900,47800,47950,47750,2808
20230802,102400,21073831300,47750,47850,47900,47750,8568
20230802,102300,20664062850,47850,48000,48050,47850,13024
20230802,102200,20039557900,48000,48050,48100,48000,6842
20230802,102100,19710667900,48050,48050,48100,48050,1961
20230802,102000,19616438500,48050,48050,48100,48000,2985
20230802,101900,19473055750,48050,48100,48100,48050,2820
20230802,101800,19337517600,48100,48050,48150,48000,4233
20230802,101700,19134246050,48050,48050,48100,48000,3545
20230802,101600,18963871100,48100,48000,48100,48000,2667
20230802,101500,18835805850,48000,48100,48100,48000,3736
20230802,101400,18656388850,48000,48150,48200,48000,6540
20230802,101300,18341904850,48150,48150,48200,48100,1672
20230802,101200,18261427000,48150,48150,48200,48100,2913
20230802,101100,18121211650,48150,48150,48200,48150,1304
20230802,101000,18058423200,48150,48150,48200,48100,3458
20230802,100900,17892024750,48150,48150,48200,48100,2291
20230802,100800,17781707500,48150,48100,48200,48100,3614
20230802,100700,17607776050,48100,48250,48300,48050,9541
20230802,100600,17148232700,48250,48400,48450,48250,4579
20230802,100500,16926972000,48450,48550,48600,48450,6074
20230802,100400,16632309450,48550,48550,48600,48550,1261
20230802,100300,16571084750,48550,48550,48650,48550,1664
20230802,100200,16490244750,48550,48600,48650,48550,2439
20230802,100100,16371717150,48600,48650,48700,48600,1587
20230802,100000,16294507050,48650,48700,48750,48650,891
20230802,095900,16251126200,48700,48800,48900,48700,2709
20230802,095800,16119039400,48800,49050,49100,48750,16387
20230802,095700,15317350750,49100,48950,49100,48950,2877
20230802,095600,15176289500,48950,48950,49000,48950,2921
20230802,095500,15033175050,49000,48850,49000,48850,4260
20230802,095400,14824767850,48900,48900,48900,48850,2016
20230802,095300,14726233850,48900,48800,48900,48750,2091
20230802,095200,14624146850,48800,48650,48800,48600,2471
20230802,095100,14503717250,48650,48600,48800,48550,4065
20230802,095000,14305740000,48650,48650,48750,48550,7687
20230802,094900,13931521450,48650,48750,48750,48650,2215
20230802,094800,13823645050,48700,48650,48700,48600,783
20230802,094700,13785533100,48650,48500,48750,48500,3350
20230802,094600,13622556300,48550,48450,48550,48450,2718
20230802,094500,13490719850,48500,48750,48750,48400,4272
20230802,094400,13283089900,48700,48750,48800,48700,1469
20230802,094300,13211489150,48750,48650,48750,48650,964
20230802,094200,13164525550,48650,48700,48750,48650,2015
20230802,094100,13066387600,48700,48750,48800,48700,2379
20230802,094000,12950438850,48750,48650,48750,48650,1939
20230802,093900,12856037200,48700,48700,48800,48650,3690
20230802,093800,12676136300,48650,48450,48700,48450,4096
20230802,093700,12477356700,48500,48450,48500,48400,1768
20230802,093600,12391723000,48450,48400,48450,48350,2240
20230802,093500,12283322350,48400,48300,48450,48300,2057
20230802,093400,12183830000,48350,48400,48450,48300,2136
20230802,093300,12080558200,48400,48350,48400,48300,1944
20230802,093200,11986581550,48350,48350,48400,48250,2111
20230802,093100,11884542600,48350,48450,48500,48350,3049
20230802,093000,11736757150,48450,48250,48450,48150,4076
20230802,092900,11539737150,48200,48200,48250,48150,1610
20230802,092800,11462123500,48200,48250,48250,48150,4489
20230802,092700,11245713400,48250,48300,48400,48250,3158
20230802,092600,11093159450,48300,48250,48350,48200,2306
20230802,092500,10981771050,48250,48100,48400,48050,4727
20230802,092400,10753665350,48000,48150,48200,48000,15418
20230802,092300,10012572200,48150,48400,48400,48150,7376
20230802,092200,9656622350,48450,48450,48500,48350,7769
20230802,092100,9280490800,48500,48550,48600,48400,3621
20230802,092000,9104900700,48550,48600,48650,48500,4034
20230802,091900,8908900800,48600,48550,48650,48550,1661
20230802,091800,8828181350,48550,48500,48850,48400,4474
20230802,091700,8610992600,48450,48550,48550,48400,5378
20230802,091600,8350272250,48550,48450,48600,48350,3649
20230802,091500,8173454050,48450,48050,48600,48000,7498
20230802,091400,7812030900,48050,48350,48400,48000,13522
20230802,091300,7160922100,48350,48600,48600,48350,8574
20230802,091200,6745147050,48600,48350,48650,48300,5470
20230802,091100,6479846650,48350,49050,49050,48300,15374
20230802,091000,5729871450,49000,49200,49200,49000,7395
20230802,090900,5366862200,49150,49300,49300,49150,9945
20230802,090800,4877069750,49300,49500,49500,49250,16992
20230802,090700,4037462000,49500,49350,49500,49350,10195
20230802,090600,3533524300,49350,49300,49400,49300,5252
20230802,090500,3274337100,49350,49000,49350,49000,10920
20230802,090400,2737423750,49050,49200,49300,49000,6050
20230802,090300,2440174850,49200,49350,49400,48900,10669
20230802,090200,1915133650,49350,48650,49350,48650,5693
20230802,090100,1635601400,48600,49100,49100,48500,19880
20230802,090000,664926200,49100,48900,49200,48900,13261