stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,191400,40418447050,46100,46100,46100,46100,34427
20230803,191300,40418447050,46100,46100,46100,46100,0
20230803,191200,40418447050,46100,46100,46100,46100,0
20230803,191100,40418447050,46100,46100,46100,46100,0
20230803,191000,40418447050,46100,46100,46100,46100,0
20230803,190900,40418447050,46100,46100,46100,46100,0
20230803,190800,40418447050,46100,46100,46100,46100,0
20230803,190700,40418447050,46100,46100,46100,46100,0
20230803,190600,40418447050,46100,46100,46100,46100,0
20230803,190500,40418447050,46100,46100,46100,46100,0
20230803,190400,40418447050,46100,46100,46100,46100,0
20230803,190300,40418447050,46100,46100,46100,46100,0
20230803,190200,40418447050,46100,46100,46100,46100,0
20230803,190100,40418447050,46100,46100,46100,46100,0
20230803,190000,40418447050,46100,46100,46100,46100,0
20230803,185900,40418447050,46100,46100,46100,46100,0
20230803,185800,40418447050,46100,46100,46100,46100,0
20230803,185700,40418447050,46100,46100,46100,46100,0
20230803,185600,40418447050,46100,46100,46100,46100,0
20230803,185500,40418447050,46100,46100,46100,46100,0
20230803,185400,40418447050,46100,46100,46100,46100,0
20230803,185300,40418447050,46100,46100,46100,46100,0
20230803,185200,40418447050,46100,46100,46100,46100,0
20230803,185100,40418447050,46100,46100,46100,46100,0
20230803,185000,40418447050,46100,46100,46100,46100,0
20230803,184900,40418447050,46100,46100,46100,46100,0
20230803,184800,40418447050,46100,46100,46100,46100,0
20230803,184700,40418447050,46100,46100,46100,46100,0
20230803,184600,40418447050,46100,46100,46100,46100,0
20230803,184500,40418447050,46100,46100,46100,46100,0
20230803,184400,40418447050,46100,46100,46100,46100,34427
20230803,184300,40418447050,46100,46100,46100,46100,0
20230803,184200,40418447050,46100,46100,46100,46100,0
20230803,184100,40418447050,46100,46100,46100,46100,0
20230803,184000,40418447050,46100,46100,46100,46100,0
20230803,183900,40418447050,46100,46100,46100,46100,0
20230803,183800,40418447050,46100,46100,46100,46100,0
20230803,183700,40418447050,46100,46100,46100,46100,0
20230803,183600,40418447050,46100,46100,46100,46100,0
20230803,183500,40418447050,46100,46100,46100,46100,0
20230803,183400,40418447050,46100,46100,46100,46100,0
20230803,183300,40418447050,46100,46100,46100,46100,0
20230803,183200,40418447050,46100,46100,46100,46100,0
20230803,183100,40418447050,46100,46100,46100,46100,0
20230803,183000,40418447050,46100,46100,46100,46100,0
20230803,182900,40418447050,46100,46100,46100,46100,0
20230803,182800,40418447050,46100,46100,46100,46100,0
20230803,182700,40418447050,46100,46100,46100,46100,0
20230803,182600,40418447050,46100,46100,46100,46100,0
20230803,182500,40418447050,46100,46100,46100,46100,0
20230803,182400,40418447050,46100,46100,46100,46100,0
20230803,182300,40418447050,46100,46100,46100,46100,0
20230803,182200,40418447050,46100,46100,46100,46100,0
20230803,182100,40418447050,46100,46100,46100,46100,0
20230803,182000,40418447050,46100,46100,46100,46100,0
20230803,181900,40418447050,46100,46100,46100,46100,0
20230803,181800,40418447050,46100,46100,46100,46100,0
20230803,181700,40418447050,46100,46100,46100,46100,0
20230803,181600,40418447050,46100,46100,46100,46100,0
20230803,181500,40418447050,46100,46100,46100,46100,0
20230803,181400,40418447050,46100,46100,46100,46100,34427
20230803,181300,40418447050,46100,46100,46100,46100,0
20230803,181200,40418447050,46100,46100,46100,46100,0
20230803,181100,40418447050,46100,46100,46100,46100,0
20230803,181000,40418447050,46100,46100,46100,46100,0
20230803,180900,40418447050,46100,46100,46100,46100,0
20230803,180800,40418447050,46100,46100,46100,46100,0
20230803,180700,40418447050,46100,46100,46100,46100,0
20230803,180600,40418447050,46100,46100,46100,46100,0
20230803,180500,40418447050,46100,46100,46100,46100,0
20230803,180400,40418447050,46100,46100,46100,46100,0
20230803,180300,40418447050,46100,46100,46100,46100,0
20230803,180200,40418447050,46100,46100,46100,46100,0
20230803,180100,40418447050,46100,46100,46100,46100,0
20230803,180000,40418447050,46100,46100,46100,46100,0
20230803,175900,40418447050,46100,46100,46100,46100,0
20230803,175800,40418447050,46100,46100,46100,46100,0
20230803,175700,40418447050,46100,46100,46100,46100,0
20230803,175600,40418447050,46100,46100,46100,46100,0
20230803,175500,40418447050,46100,46100,46100,46100,0
20230803,175400,40418447050,46100,46100,46100,46100,0
20230803,175300,40418447050,46100,46100,46100,46100,0
20230803,175200,40418447050,46100,46100,46100,46100,0
20230803,175100,40418447050,46100,46100,46100,46100,0
20230803,175000,40418447050,46100,46100,46100,46100,0
20230803,174900,40418447050,46100,46100,46100,46100,0
20230803,174800,40418447050,46100,46100,46100,46100,0
20230803,174700,40418447050,46100,46100,46100,46100,0
20230803,174600,40418447050,46100,46100,46100,46100,0
20230803,174500,40418447050,46100,46100,46100,46100,0
20230803,174400,40418447050,46100,46100,46100,46100,34427
20230803,174300,40418447050,46100,46100,46100,46100,0
20230803,174200,40418447050,46100,46100,46100,46100,0
20230803,174100,40418447050,46100,46100,46100,46100,0
20230803,174000,40418447050,46100,46100,46100,46100,0
20230803,173900,40418447050,46100,46100,46100,46100,0
20230803,173800,40418447050,46100,46100,46100,46100,0
20230803,173700,40418447050,46100,46100,46100,46100,0
20230803,173600,40418447050,46100,46100,46100,46100,0
20230803,173500,40418447050,46100,46100,46100,46100,0
20230803,173400,40418447050,46100,46100,46100,46100,0
20230803,173300,40418447050,46100,46100,46100,46100,0
20230803,173200,40418447050,46100,46100,46100,46100,0
20230803,173100,40418447050,46100,46100,46100,46100,0
20230803,173000,40418447050,46100,46100,46100,46100,0
20230803,172900,40418447050,46100,46100,46100,46100,0
20230803,172800,40418447050,46100,46100,46100,46100,0
20230803,172700,40418447050,46100,46100,46100,46100,0
20230803,172600,40418447050,46100,46100,46100,46100,0
20230803,172500,40418447050,46100,46100,46100,46100,0
20230803,172400,40418447050,46100,46100,46100,46100,0
20230803,172300,40418447050,46100,46100,46100,46100,0
20230803,172200,40418447050,46100,46100,46100,46100,0
20230803,172100,40418447050,46100,46100,46100,46100,0
20230803,172000,40418447050,46100,46100,46100,46100,0
20230803,171900,40418447050,46100,46100,46100,46100,0
20230803,171800,40418447050,46100,46100,46100,46100,0
20230803,171700,40418447050,46100,46100,46100,46100,0
20230803,171600,40418447050,46100,46100,46100,46100,0
20230803,171500,40418447050,46100,46100,46100,46100,0
20230803,171400,40418447050,46100,46100,46100,46100,34427
20230803,171300,40418447050,46100,46100,46100,46100,0
20230803,171200,40418447050,46100,46100,46100,46100,0
20230803,171100,40418447050,46100,46100,46100,46100,0
20230803,171000,40418447050,46100,46100,46100,46100,0
20230803,170900,40418447050,46100,46100,46100,46100,0
20230803,170800,40418447050,46100,46100,46100,46100,0
20230803,170700,40418447050,46100,46100,46100,46100,0
20230803,170600,40418447050,46100,46100,46100,46100,0
20230803,170500,40418447050,46100,46100,46100,46100,0
20230803,170400,40418447050,46100,46100,46100,46100,0
20230803,170300,40418447050,46100,46100,46100,46100,0
20230803,170200,40418447050,46100,46100,46100,46100,0
20230803,170100,40418447050,46100,46100,46100,46100,0
20230803,170000,40418447050,46100,46100,46100,46100,0
20230803,165900,40418447050,46100,46100,46100,46100,0
20230803,165800,40418447050,46100,46100,46100,46100,0
20230803,165700,40418447050,46100,46100,46100,46100,0
20230803,165600,40418447050,46100,46100,46100,46100,0
20230803,165500,40418447050,46100,46100,46100,46100,0
20230803,165400,40418447050,46100,46100,46100,46100,0
20230803,165300,40418447050,46100,46100,46100,46100,0
20230803,165200,40418447050,46100,46100,46100,46100,0
20230803,165100,40418447050,46100,46100,46100,46100,0
20230803,165000,40418447050,46100,46100,46100,46100,0
20230803,164900,40418447050,46100,46100,46100,46100,0
20230803,164800,40418447050,46100,46100,46100,46100,0
20230803,164700,40418447050,46100,46100,46100,46100,0
20230803,164600,40418447050,46100,46100,46100,46100,0
20230803,164500,40418447050,46100,46100,46100,46100,0
20230803,164400,40418447050,46100,46100,46100,46100,34427
20230803,164300,40418447050,46100,46100,46100,46100,0
20230803,164200,40418447050,46100,46100,46100,46100,0
20230803,164100,40418447050,46100,46100,46100,46100,0
20230803,164000,40418447050,46100,46100,46100,46100,0
20230803,163900,40418447050,46100,46100,46100,46100,0
20230803,163800,40418447050,46100,46100,46100,46100,0
20230803,163700,40418447050,46100,46100,46100,46100,0
20230803,163600,40418447050,46100,46100,46100,46100,0
20230803,163500,40418447050,46100,46100,46100,46100,0
20230803,163400,40418447050,46100,46100,46100,46100,0
20230803,163300,40418447050,46100,46100,46100,46100,0
20230803,163200,40418447050,46100,46100,46100,46100,0
20230803,163100,40418447050,46100,46100,46100,46100,0
20230803,163000,40418447050,46100,46100,46100,46100,0
20230803,162900,40418447050,46100,46100,46100,46100,0
20230803,162800,40418447050,46100,46100,46100,46100,0
20230803,162700,40418447050,46100,46100,46100,46100,0
20230803,162600,40418447050,46100,46100,46100,46100,0
20230803,162500,40418447050,46100,46100,46100,46100,0
20230803,162400,40418447050,46100,46100,46100,46100,0
20230803,162300,40418447050,46100,46100,46100,46100,0
20230803,162200,40418447050,46100,46100,46100,46100,0
20230803,162100,40418447050,46100,46100,46100,46100,0
20230803,162000,40418447050,46100,46100,46100,46100,0
20230803,161900,40418447050,46100,46100,46100,46100,0
20230803,161800,40418447050,46100,46100,46100,46100,0
20230803,161700,40418447050,46100,46100,46100,46100,0
20230803,161600,40418447050,46100,46100,46100,46100,0
20230803,161500,40418447050,46100,46100,46100,46100,0
20230803,161400,40418447050,46100,46100,46100,46100,34427
20230803,161300,40418447050,46100,46100,46100,46100,0
20230803,161200,40418447050,46100,46100,46100,46100,0
20230803,161100,40418447050,46100,46100,46100,46100,0
20230803,161000,40418447050,46100,46100,46100,46100,0
20230803,160900,40418447050,46100,46100,46100,46100,0
20230803,160800,40418447050,46100,46100,46100,46100,0
20230803,160700,40418447050,46100,46100,46100,46100,0
20230803,160600,40418447050,46100,46100,46100,46100,0
20230803,160500,40418447050,46100,46100,46100,46100,0
20230803,160400,40418447050,46100,46100,46100,46100,0
20230803,160300,40418447050,46100,46100,46100,46100,0
20230803,160200,40418447050,46100,46100,46100,46100,0
20230803,160100,40418447050,46100,46100,46100,46100,0
20230803,160000,40418447050,46100,46100,46100,46100,0
20230803,155900,40418447050,46100,46100,46100,46100,0
20230803,155800,40418447050,46100,46100,46100,46100,0
20230803,155700,40418447050,46100,46100,46100,46100,0
20230803,155600,40418447050,46100,46100,46100,46100,0
20230803,155500,40418447050,46100,46100,46100,46100,0
20230803,155400,40418447050,46100,46100,46100,46100,0
20230803,155300,40418447050,46100,46100,46100,46100,0
20230803,155200,40418447050,46100,46100,46100,46100,0
20230803,155100,40418447050,46100,46100,46100,46100,0
20230803,155000,40418447050,46100,46100,46100,46100,0
20230803,154900,40418447050,46100,46100,46100,46100,0
20230803,154800,40418447050,46100,46100,46100,46100,0
20230803,154700,40418447050,46100,46100,46100,46100,0
20230803,154600,40418447050,46100,46100,46100,46100,0
20230803,154500,40418447050,46100,46100,46100,46100,0
20230803,154400,40418447050,46100,46100,46100,46100,34427
20230803,154300,40418447050,46100,46100,46100,46100,0
20230803,154200,40418447050,46100,46100,46100,46100,0
20230803,154100,40418447050,46100,46100,46100,46100,0
20230803,154000,40418447050,46100,46100,46100,46100,0
20230803,153900,40418447050,46100,46100,46100,46100,0
20230803,153800,40418447050,46100,46100,46100,46100,0
20230803,153700,40418447050,46100,46100,46100,46100,0
20230803,153600,40418447050,46100,46100,46100,46100,0
20230803,153500,40418447050,46100,46100,46100,46100,0
20230803,153400,40418447050,46100,46100,46100,46100,0
20230803,153300,40418447050,46100,46100,46100,46100,0
20230803,153200,40418447050,46100,46100,46100,46100,0
20230803,153100,40418447050,46100,46100,46100,46100,0
20230803,153000,40418447050,46100,46100,46100,46100,34427
20230803,152900,38831362350,46050,46050,46050,46050,0
20230803,152800,38831362350,46050,46050,46050,46050,0
20230803,152700,38831362350,46050,46050,46050,46050,0
20230803,152600,38831362350,46050,46050,46050,46050,0
20230803,152500,38831362350,46050,46050,46050,46050,0
20230803,152400,38831362350,46050,46050,46050,46050,0
20230803,152300,38831362350,46050,46050,46050,46050,0
20230803,152200,38831362350,46050,46050,46050,46050,0
20230803,152100,38831362350,46050,46050,46050,46050,0
20230803,152000,38831362350,46050,46050,46050,46050,0
20230803,151900,38831362350,46050,46050,46100,45950,4084
20230803,151800,38643388700,45950,45900,46050,45900,4756
20230803,151700,38424725000,45900,45700,45950,45700,3420
20230803,151600,38267839000,45700,45850,45850,45700,6000
20230803,151500,37993154350,45850,45700,45850,45700,1727
20230803,151400,37914082200,45750,45650,45750,45650,932
20230803,151300,37871462700,45700,45600,45700,45600,565
20230803,151200,37845666750,45650,45600,45650,45600,186
20230803,151100,37837181850,45650,45750,45750,45600,2412
20230803,151000,37727093700,45750,45700,45750,45650,528
20230803,150900,37702945400,45650,45750,45750,45650,3668
20230803,150800,37535180450,45750,45700,45750,45700,250
20230803,150700,37523748150,45700,45750,45750,45700,351
20230803,150600,37507699450,45750,45750,45750,45700,98
20230803,150500,37503219900,45750,45750,45750,45600,3471
20230803,150400,37344641500,45750,45700,45750,45700,1150
20230803,150300,37292031850,45700,45750,45800,45700,1686
20230803,150200,37214896000,45800,45750,45800,45750,104
20230803,150100,37210135800,45750,45800,45800,45750,1237
20230803,150000,37153498100,45800,45800,45850,45800,132
20230803,145900,37147446800,45800,45700,45850,45700,2014
20230803,145800,37055260900,45700,45700,45750,45700,326
20230803,145700,37040357900,45700,45750,45800,45700,3563
20230803,145600,36877390050,45800,45750,45800,45750,612
20230803,145500,36849378150,45800,45800,45800,45750,799
20230803,145400,36812810500,45750,45750,45800,45750,610
20230803,145300,36784900650,45800,45700,45800,45700,818
20230803,145200,36747464350,45750,45850,45850,45700,4781
20230803,145100,36528560650,45850,45750,45850,45750,3260
20230803,145000,36379199450,45750,45650,45800,45650,851
20230803,144900,36340275600,45650,45650,45700,45650,715
20230803,144800,36307616150,45650,45650,45700,45650,1817
20230803,144700,36224646850,45650,45650,45700,45650,459
20230803,144600,36203684400,45650,45650,45700,45650,1140
20230803,144500,36151638850,45700,45700,45750,45600,1524
20230803,144400,36081999750,45700,45600,45700,45600,1216
20230803,144300,36026509550,45600,45600,45650,45600,659
20230803,144200,35996438750,45600,45650,45650,45550,575
20230803,144100,35970219700,45600,45500,45650,45400,6668
20230803,144000,35666817050,45500,45650,45700,45500,3701
20230803,143900,35498015200,45650,45700,45700,45650,651
20230803,143800,35468282200,45700,45650,45700,45650,662
20230803,143700,35438043100,45650,45800,45800,45650,6617
20230803,143600,35135357400,45850,45850,45850,45800,504
20230803,143500,35112265850,45800,45750,45850,45700,2031
20230803,143400,35019323000,45700,45750,45750,45700,3789
20230803,143300,34846019750,45700,45700,45750,45700,1696
20230803,143200,34768466700,45750,45800,45800,45700,4322
20230803,143100,34570582750,45800,45800,45850,45650,9416
20230803,143000,34139829950,45800,45800,45850,45750,1102
20230803,142900,34089345400,45750,45800,45800,45750,738
20230803,142800,34055569800,45800,45750,45900,45750,2711
20230803,142700,33931362300,45750,45650,45800,45650,1627
20230803,142600,33856970800,45650,45650,45700,45650,897
20230803,142500,33816004150,45650,45650,45700,45600,1581
20230803,142400,33743834550,45650,45550,45650,45550,1613
20230803,142300,33670297750,45550,45550,45600,45500,3355
20230803,142200,33517469150,45600,45550,45600,45450,1720
20230803,142100,33439197100,45500,45400,45550,45400,1143
20230803,142000,33387232050,45400,45400,45450,45400,1072
20230803,141900,33338553450,45400,45300,45450,45300,2667
20230803,141800,33217588500,45300,45400,45400,45300,1497
20230803,141700,33149689950,45350,45350,45450,45350,1750
20230803,141600,33070254700,45350,45350,45400,45350,1213
20230803,141500,33015205350,45350,45350,45400,45350,539
20230803,141400,32990755500,45350,45400,45400,45350,515
20230803,141300,32967397550,45350,45250,45400,45250,1301
20230803,141200,32908444900,45250,45150,45300,45150,2150
20230803,141100,32811229200,45150,45150,45200,45150,835
20230803,141000,32773527900,45150,45150,45200,45150,642
20230803,140900,32744528050,45200,45250,45300,45200,3719
20230803,140800,32576297900,45250,45250,45300,45250,597
20230803,140700,32549268000,45250,45250,45300,45250,766
20230803,140600,32514584750,45250,45250,45300,45250,1166
20230803,140500,32461812200,45250,45250,45300,45250,471
20230803,140400,32440492850,45250,45300,45300,45250,310
20230803,140300,32426457650,45250,45350,45400,45250,1396
20230803,140200,32363156850,45350,45250,45400,45250,1150
20230803,140100,32311035200,45250,45100,45250,45100,2574
20230803,140000,32194737400,45100,45050,45100,45050,698
20230803,135900,32163265500,45100,45050,45100,45050,687
20230803,135800,32132303500,45050,45100,45150,45050,2238
20230803,135700,32031371600,45150,45250,45300,45050,7682
20230803,135600,31684689300,45250,45200,45300,45200,1212
20230803,135500,31629857100,45200,45200,45250,45200,702
20230803,135400,31598113350,45250,45100,45250,45100,1949
20230803,135300,31510150200,45100,45250,45250,45100,7715
20230803,135200,31161619500,45200,45200,45250,45200,228
20230803,135100,31151310650,45250,45200,45250,45200,728
20230803,135000,31118389850,45250,45250,45250,45200,567
20230803,134900,31092746900,45250,45250,45250,45200,562
20230803,134800,31067340650,45200,45250,45350,45200,1453
20230803,134700,31001569250,45250,45400,45450,45250,3487
20230803,134600,30843429350,45400,45350,45400,45350,939
20230803,134500,30800812650,45350,45300,45350,45300,717
20230803,134400,30768301400,45350,45300,45350,45300,878
20230803,134300,30728509450,45300,45200,45300,45200,1080
20230803,134200,30679629950,45200,45200,45250,45200,422
20230803,134100,30660546000,45200,45200,45200,45150,1649
20230803,134000,30586028400,45150,45100,45200,45100,1087
20230803,133900,30536955100,45100,45050,45100,45050,1121
20230803,133800,30486416650,45050,45100,45100,45050,349
20230803,133700,30470683750,45100,45100,45100,45050,1459
20230803,133600,30404907350,45050,45100,45100,45050,2152
20230803,133500,30307920900,45100,45050,45100,45050,1468
20230803,133400,30241780900,45000,45000,45050,45000,553
20230803,133300,30216894150,45000,45000,45050,45000,691
20230803,133200,30185785400,45050,45050,45050,45000,1172
20230803,133100,30133009650,45050,45050,45100,45000,2092
20230803,133000,30038770100,45050,45000,45050,45000,732
20230803,132900,30005800950,45050,45050,45050,45000,1192
20230803,132800,29952123150,45050,45050,45100,45050,1852
20230803,132700,29868675000,45050,45150,45150,45000,10660
20230803,132600,29388213250,45150,45100,45200,45100,1137
20230803,132500,29336879650,45100,45150,45150,45100,2456
20230803,132400,29226085850,45100,45200,45200,45100,7777
20230803,132300,28874704950,45250,45200,45250,45200,567
20230803,132200,28849066850,45250,45250,45250,45200,967
20230803,132100,28805347350,45250,45200,45250,45200,1393
20230803,132000,28742361250,45200,45200,45250,45200,502
20230803,131900,28719651850,45250,45350,45350,45200,8185
20230803,131800,28349230950,45350,45300,45450,45300,746
20230803,131700,28315421350,45250,45450,45500,45250,5935
20230803,131600,28046230350,45450,45450,45500,45400,998
20230803,131500,28000874500,45500,45450,45500,45450,415
20230803,131400,27982004350,45450,45500,45500,45450,393
20230803,131300,27964142350,45500,45550,45550,45450,1519
20230803,131200,27895009000,45550,45450,45550,45450,300
20230803,131100,27881363350,45500,45550,45600,45500,2628
20230803,131000,27761656850,45550,45450,45600,45450,1190
20230803,130900,27707456300,45500,45450,45500,45450,541
20230803,130800,27682861550,45400,45400,45450,45350,1132
20230803,130700,27631434650,45400,45400,45400,45350,397
20230803,130600,27613418500,45400,45350,45400,45350,598
20230803,130500,27586288200,45350,45400,45400,45350,251
20230803,130400,27574903500,45400,45450,45450,45350,916
20230803,130300,27533347500,45450,45450,45500,45350,2534
20230803,130200,27418256700,45450,45550,45550,45400,5303
20230803,130100,27177164200,45550,45550,45550,45500,588
20230803,130000,27150403300,45550,45500,45550,45500,622
20230803,125900,27122098950,45500,45500,45550,45500,417
20230803,125800,27103113200,45500,45500,45550,45450,502
20230803,125700,27080282450,45450,45500,45550,45450,819
20230803,125600,27043021150,45450,45450,45500,45400,1505
20230803,125500,26974611700,45450,45450,45500,45450,234
20230803,125400,26963973750,45450,45450,45500,45450,238
20230803,125300,26953155600,45450,45450,45500,45400,658
20230803,125200,26923232850,45450,45400,45450,45400,829
20230803,125100,26885590550,45400,45350,45450,45350,765
20230803,125000,26850865650,45350,45300,45350,45300,356
20230803,124900,26834726300,45300,45300,45350,45300,520
20230803,124800,26811169550,45300,45250,45350,45250,1898
20230803,124700,26725188400,45250,45250,45300,45250,139
20230803,124600,26718896950,45300,45250,45300,45250,355
20230803,124500,26702822150,45250,45350,45350,45250,1655
20230803,124400,26627841950,45350,45250,45400,45250,446
20230803,124300,26607626250,45250,45300,45350,45250,1805
20230803,124200,26525859400,45250,45250,45300,45250,388
20230803,124100,26508292750,45300,45200,45300,45200,1067
20230803,124000,26460009450,45250,45250,45250,45250,1836
20230803,123900,26376930450,45250,45250,45300,45250,1540
20230803,123800,26307244350,45250,45400,45400,45250,1462
20230803,123700,26241004500,45350,45300,45400,45300,336
20230803,123600,26225772450,45300,45300,45350,45250,1245
20230803,123500,26169373250,45300,45250,45300,45250,1042
20230803,123400,26122187300,45250,45250,45300,45250,146
20230803,123300,26115576350,45250,45350,45350,45200,3854
20230803,123200,25941013750,45350,45450,45450,45350,989
20230803,123100,25896118850,45450,45450,45500,45400,674
20230803,123000,25865480900,45500,45500,45500,45450,3130
20230803,122900,25723072950,45500,45550,45550,45500,300
20230803,122800,25709417450,45500,45500,45550,45500,531
20230803,122700,25685246150,45500,45550,45550,45500,388
20230803,122600,25667582450,45550,45550,45550,45500,1147
20230803,122500,25615361150,45550,45550,45600,45500,1995
20230803,122400,25524494450,45600,45350,45600,45350,863
20230803,122300,25485237850,45400,45400,45400,45350,603
20230803,122200,25457862450,45400,45300,45400,45300,1183
20230803,122100,25404212100,45350,45350,45350,45300,152
20230803,122000,25397324050,45350,45250,45350,45250,946
20230803,121900,25354453850,45300,45350,45350,45200,2190
20230803,121800,25255344200,45350,45350,45350,45300,4096
20230803,121700,25069763950,45350,45400,45450,45350,1226
20230803,121600,25014150300,45400,45400,45450,45400,5654
20230803,121500,24757451400,45450,45500,45550,45450,1409
20230803,121400,24693387200,45500,45500,45550,45450,1448
20230803,121300,24627502450,45500,45500,45500,45450,2665
20230803,121200,24506324800,45450,45500,45550,45450,1325
20230803,121100,24446035100,45550,45550,45600,45500,1243
20230803,121000,24389416300,45550,45550,45550,45500,485
20230803,120900,24367331400,45550,45550,45550,45500,553
20230803,120800,24342160650,45500,45550,45550,45500,315
20230803,120700,24327824850,45550,45500,45550,45500,305
20230803,120600,24313945550,45550,45600,45600,45500,2469
20230803,120500,24201535400,45550,45600,45650,45550,1953
20230803,120400,24112478600,45600,45650,45650,45600,1039
20230803,120300,24065097500,45650,45600,45650,45600,295
20230803,120200,24051640300,45600,45600,45650,45550,380
20230803,120100,24034317150,45600,45650,45650,45550,1205
20230803,120000,23979359100,45650,45500,45650,45500,1164
20230803,115900,23926326800,45500,45500,45550,45500,439
20230803,115800,23906347100,45500,45500,45550,45500,739
20230803,115700,23872714600,45550,45550,45550,45500,1249
20230803,115600,23815878400,45500,45550,45550,45500,682
20230803,115500,23784819750,45500,45500,45550,45500,256
20230803,115400,23773164250,45500,45500,45550,45500,201
20230803,115300,23764016350,45500,45450,45500,45450,799
20230803,115200,23727681900,45450,45450,45500,45400,3435
20230803,115100,23571683800,45450,45500,45550,45450,10137
20230803,115000,23110537750,45550,45600,45600,45500,4190
20230803,114900,22919691800,45600,45600,45650,45600,6928
20230803,114800,22603758850,45650,45650,45650,45600,361
20230803,114700,22587289350,45600,45600,45650,45600,981
20230803,114600,22542548150,45650,45600,45650,45600,506
20230803,114500,22519464150,45600,45600,45650,45600,703
20230803,114400,22487393150,45600,45650,45700,45600,284
20230803,114300,22474433050,45700,45750,45750,45650,4066
20230803,114200,22288710650,45700,45800,45800,45700,437
20230803,114100,22268716200,45700,45700,45750,45650,1772
20230803,114000,22187731750,45650,45700,45700,45650,259
20230803,113900,22175904300,45700,45750,45750,45650,1494
20230803,113800,22107624850,45700,45750,45800,45700,2216
20230803,113700,22006243750,45800,45800,45800,45750,416
20230803,113600,21987201300,45800,45700,45800,45700,1121
20230803,113500,21935944650,45700,45700,45750,45700,669
20230803,113400,21905368500,45750,45700,45750,45700,871
20230803,113300,21865546250,45750,45700,45750,45700,761
20230803,113200,21830757050,45700,45750,45750,45700,1127
20230803,113100,21779198550,45750,45800,45800,45750,498
20230803,113000,21756405950,45800,45750,45800,45750,272
20230803,112900,21743950200,45750,45750,45800,45750,329
20230803,112800,21728897900,45750,45800,45800,45750,183
20230803,112700,21720520750,45850,45750,45850,45750,876
20230803,112600,21680430500,45700,45700,45800,45700,369
20230803,112500,21663553500,45650,45600,45750,45600,1204
20230803,112400,21608578250,45650,45650,45650,45600,2681
20230803,112300,21486196700,45650,45600,45700,45600,435
20230803,112200,21466339600,45650,45650,45700,45600,2599
20230803,112100,21347695300,45650,45700,45750,45650,566
20230803,112000,21321835550,45700,45650,45750,45650,353
20230803,111900,21305700950,45650,45700,45750,45650,1852
20230803,111800,21221109750,45700,45700,45700,45650,1091
20230803,111700,21171257200,45700,45650,45750,45650,2924
20230803,111600,21037635650,45650,45650,45700,45650,419
20230803,111500,21018508250,45650,45600,45700,45600,902
20230803,111400,20977347950,45650,45600,45650,45600,308
20230803,111300,20963294300,45600,45650,45700,45600,874
20230803,111200,20923398100,45650,45650,45700,45600,4167
20230803,111100,20733176200,45700,45700,45750,45650,762
20230803,111000,20698354100,45750,45750,45750,45700,238
20230803,110900,20687475050,45700,45700,45750,45650,3985
20230803,110800,20505377550,45700,45800,45850,45700,1072
20230803,110700,20456308600,45800,45850,45850,45800,220
20230803,110600,20446229300,45800,45750,45850,45750,524
20230803,110500,20422235350,45750,45750,45750,45650,1876
20230803,110400,20336480900,45750,45750,45750,45700,2850
20230803,110300,20206161400,45750,45650,45750,45650,1697
20230803,110200,20128623500,45650,45650,45700,45650,745
20230803,110100,20094609550,45700,45650,45700,45650,731
20230803,110000,20061230150,45650,45700,45750,45650,898
20230803,105900,20020189850,45700,45650,45700,45600,2849
20230803,105800,19890098900,45650,45650,45650,45600,2214
20230803,105700,19789087350,45700,45650,45700,45650,2093
20230803,105600,19693528800,45650,45700,45750,45650,4147
20230803,105500,19504090650,45700,45800,45850,45700,5289
20230803,105400,19262104100,45850,45800,45850,45800,1444
20230803,105300,19195964750,45850,45900,45950,45800,4350
20230803,105200,18996370650,45900,45950,45950,45900,150
20230803,105100,18989480350,45900,45900,45950,45900,941
20230803,105000,18946284500,45900,45950,46000,45900,2069
20230803,104900,18851214800,45950,46000,46000,45950,734
20230803,104800,18817485750,45950,45900,45950,45900,875
20230803,104700,18777297200,45900,45900,45950,45900,1198
20230803,104600,18722282750,45900,45950,45950,45900,6555
20230803,104500,18421405650,45900,45950,45950,45900,3967
20230803,104400,18239192850,45950,45950,46000,45950,1651
20230803,104300,18163320100,46000,46000,46000,45950,227
20230803,104200,18152887900,45950,46000,46000,45950,648
20230803,104100,18123097600,46000,45950,46000,45950,335
20230803,104000,18107702800,45950,46000,46000,45950,1343
20230803,103900,18045980400,45950,45950,46000,45900,370
20230803,103800,18028978100,45950,45950,45950,45900,2419
20230803,103700,17917855550,46000,45950,46000,45950,1128
20230803,103600,17866022900,46000,45950,46000,45950,543
20230803,103500,17841068300,45950,46000,46000,45900,1031
20230803,103400,17793697000,45950,45950,46000,45900,1198
20230803,103300,17738645550,45950,45950,46000,45900,1662
20230803,103200,17662294100,45950,45950,46000,45900,783
20230803,103100,17626305550,45950,46000,46050,45950,1490
20230803,103000,17557768050,45950,46050,46100,45900,2262
20230803,102900,17453723750,46000,45900,46050,45800,1809
20230803,102800,17370646650,45850,46000,46000,45850,1180
20230803,102700,17316462450,46050,46100,46100,45850,2711
20230803,102600,17191800050,46050,46100,46100,46050,407
20230803,102500,17173048700,46050,46100,46100,46050,131
20230803,102400,17167011350,46100,46250,46350,45900,3342
20230803,102300,17012959450,46250,46150,46300,46150,307
20230803,102200,16998762500,46150,46400,46400,46150,1138
20230803,102100,16946092550,46350,46300,46350,46250,1125
20230803,102000,16894000200,46250,46100,46250,46100,804
20230803,101900,16856862600,46150,46100,46150,46000,662
20230803,101800,16826347450,46100,45850,46100,45800,7875
20230803,101700,16464618450,45800,45800,45850,45800,1300
20230803,101600,16405033500,45850,45850,45850,45750,5571
20230803,101500,16149966200,45850,45850,45850,45800,1465
20230803,101400,16082797800,45850,45900,45950,45800,1619
20230803,101300,16008538900,45950,45950,45950,45900,803
20230803,101200,15971665300,45950,45900,45950,45850,1433
20230803,101100,15905896200,45950,45950,45950,45900,547
20230803,101000,15880769000,45950,45800,45950,45750,2892
20230803,100900,15748181900,45850,45850,45850,45700,3287
20230803,100800,15597742150,45850,45650,45850,45650,5857
20230803,100700,15330006500,45650,45750,45750,45600,8092
20230803,100600,14960386250,45750,46000,46000,45700,16152
20230803,100500,14219962700,45950,45950,46000,45900,7249
20230803,100400,13886866100,45950,45950,46000,45900,937
20230803,100300,13843827650,45900,46050,46050,45900,17865
20230803,100200,13022216400,46050,46050,46100,46000,2057
20230803,100100,12927527550,46050,46050,46050,46000,1855
20230803,100000,12842129300,46050,46050,46050,46000,1890
20230803,095900,12755147500,46050,46050,46100,46000,4333
20230803,095800,12555726500,46050,46100,46100,46000,5118
20230803,095700,12320036400,46050,46100,46100,46000,6359
20230803,095600,12027158150,46100,46200,46250,46050,10690
20230803,095500,11533894600,46200,46250,46250,46200,1167
20230803,095400,11479969050,46200,46250,46300,46150,5728
20230803,095300,11215245150,46250,46300,46350,46250,4750
20230803,095200,10995384950,46300,46350,46350,46300,5478
20230803,095100,10741502400,46350,46400,46400,46300,1838
20230803,095000,10656337700,46350,46350,46400,46350,1284
20230803,094900,10596820100,46400,46400,46500,46350,2545
20230803,094800,10478709350,46400,46400,46450,46350,447
20230803,094700,10457971750,46400,46450,46450,46350,1562
20230803,094600,10385487000,46450,46500,46550,46400,897
20230803,094500,10343784300,46500,46350,46500,46350,1639
20230803,094400,10267675050,46350,46350,46400,46350,992
20230803,094300,10221691350,46350,46400,46400,46300,2149
20230803,094200,10122097750,46400,46400,46450,46350,3529
20230803,094100,9958374150,46400,46450,46500,46400,3710
20230803,094000,9786024500,46500,46450,46550,46450,1712
20230803,093900,9706410400,46450,46500,46550,46400,1073
20230803,093800,9656546800,46550,46550,46600,46400,3994
20230803,093700,9470782450,46600,46600,46600,46550,888
20230803,093600,9429415650,46600,46450,46600,46450,3475
20230803,093500,9267824600,46500,46500,46500,46450,615
20230803,093400,9239253700,46500,46450,46500,46350,3485
20230803,093300,9077537800,46450,46400,46450,46350,885
20230803,093200,9036476300,46400,46500,46500,46400,3147
20230803,093100,8890366550,46500,46500,46550,46500,1993
20230803,093000,8797650700,46500,46500,46550,46500,1657
20230803,092900,8720590800,46550,46550,46600,46550,652
20230803,092800,8690230500,46600,46500,46800,46450,1518
20230803,092700,8619436500,46450,46450,46500,46450,1475
20230803,092600,8550903050,46500,46700,46800,46450,5126
20230803,092500,8311703750,46700,46750,46750,46700,1005
20230803,092400,8264743050,46750,46750,46800,46700,1623
20230803,092300,8188847800,46750,46750,46800,46700,2732
20230803,092200,8061163000,46750,46600,46750,46500,2470
20230803,092100,7945963750,46600,46600,46650,46450,1481
20230803,092000,7877074100,46650,46300,46700,46250,3873
20230803,091900,7696787000,46300,46300,46300,46250,1915
20230803,091800,7608190100,46250,46150,46300,46050,2655
20230803,091700,7485595150,46200,46050,46200,45950,11569
20230803,091600,6953094250,46200,46100,46250,46000,11522
20230803,091500,6422359750,46100,46450,46500,46100,18843
20230803,091400,5550212000,46500,46550,46650,46450,5235
20230803,091300,5306625850,46550,46650,46650,46500,9859
20230803,091200,4847502300,46650,46900,46900,46650,2691
20230803,091100,4721654550,46950,47200,47200,46950,3533
20230803,091000,4555406600,47200,47200,47250,47100,4864
20230803,090900,4325928200,47150,46850,47150,46800,3717
20230803,090800,4151367900,46800,46800,46950,46700,3688
20230803,090700,3978769650,46800,46850,46950,46750,2991
20230803,090600,3838597900,46850,46800,47000,46550,7264
20230803,090500,3498613350,46750,46700,46900,46450,11509
20230803,090400,2962654350,46650,47100,47200,46650,4507
20230803,090300,2751379600,47100,47200,47400,47100,9097
20230803,090200,2320901950,47200,46850,47200,46800,20261
20230803,090100,1368987000,46800,46600,46950,46500,3954
20230803,090000,1184209900,46450,46800,46900,46250,25234