stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,191500,42536802550,46500,46500,46500,46500,24440
20230804,191400,42536802550,46500,46500,46500,46500,0
20230804,191300,42536802550,46500,46500,46500,46500,0
20230804,191200,42536802550,46500,46500,46500,46500,0
20230804,191100,42536802550,46500,46500,46500,46500,0
20230804,191000,42536802550,46500,46500,46500,46500,0
20230804,190900,42536802550,46500,46500,46500,46500,0
20230804,190800,42536802550,46500,46500,46500,46500,0
20230804,190700,42536802550,46500,46500,46500,46500,0
20230804,190600,42536802550,46500,46500,46500,46500,0
20230804,190500,42536802550,46500,46500,46500,46500,0
20230804,190400,42536802550,46500,46500,46500,46500,0
20230804,190300,42536802550,46500,46500,46500,46500,0
20230804,190200,42536802550,46500,46500,46500,46500,0
20230804,190100,42536802550,46500,46500,46500,46500,0
20230804,190000,42536802550,46500,46500,46500,46500,0
20230804,185900,42536802550,46500,46500,46500,46500,0
20230804,185800,42536802550,46500,46500,46500,46500,0
20230804,185700,42536802550,46500,46500,46500,46500,0
20230804,185600,42536802550,46500,46500,46500,46500,0
20230804,185500,42536802550,46500,46500,46500,46500,0
20230804,185400,42536802550,46500,46500,46500,46500,0
20230804,185300,42536802550,46500,46500,46500,46500,0
20230804,185200,42536802550,46500,46500,46500,46500,0
20230804,185100,42536802550,46500,46500,46500,46500,0
20230804,185000,42536802550,46500,46500,46500,46500,0
20230804,184900,42536802550,46500,46500,46500,46500,0
20230804,184800,42536802550,46500,46500,46500,46500,0
20230804,184700,42536802550,46500,46500,46500,46500,0
20230804,184600,42536802550,46500,46500,46500,46500,0
20230804,184500,42536802550,46500,46500,46500,46500,24440
20230804,184400,42536802550,46500,46500,46500,46500,0
20230804,184300,42536802550,46500,46500,46500,46500,0
20230804,184200,42536802550,46500,46500,46500,46500,0
20230804,184100,42536802550,46500,46500,46500,46500,0
20230804,184000,42536802550,46500,46500,46500,46500,0
20230804,183900,42536802550,46500,46500,46500,46500,0
20230804,183800,42536802550,46500,46500,46500,46500,0
20230804,183700,42536802550,46500,46500,46500,46500,0
20230804,183600,42536802550,46500,46500,46500,46500,0
20230804,183500,42536802550,46500,46500,46500,46500,0
20230804,183400,42536802550,46500,46500,46500,46500,0
20230804,183300,42536802550,46500,46500,46500,46500,0
20230804,183200,42536802550,46500,46500,46500,46500,0
20230804,183100,42536802550,46500,46500,46500,46500,0
20230804,183000,42536802550,46500,46500,46500,46500,0
20230804,182900,42536802550,46500,46500,46500,46500,0
20230804,182800,42536802550,46500,46500,46500,46500,0
20230804,182700,42536802550,46500,46500,46500,46500,0
20230804,182600,42536802550,46500,46500,46500,46500,0
20230804,182500,42536802550,46500,46500,46500,46500,0
20230804,182400,42536802550,46500,46500,46500,46500,0
20230804,182300,42536802550,46500,46500,46500,46500,0
20230804,182200,42536802550,46500,46500,46500,46500,0
20230804,182100,42536802550,46500,46500,46500,46500,0
20230804,182000,42536802550,46500,46500,46500,46500,0
20230804,181900,42536802550,46500,46500,46500,46500,0
20230804,181800,42536802550,46500,46500,46500,46500,0
20230804,181700,42536802550,46500,46500,46500,46500,0
20230804,181600,42536802550,46500,46500,46500,46500,0
20230804,181500,42536802550,46500,46500,46500,46500,24440
20230804,181400,42536802550,46500,46500,46500,46500,0
20230804,181300,42536802550,46500,46500,46500,46500,0
20230804,181200,42536802550,46500,46500,46500,46500,0
20230804,181100,42536802550,46500,46500,46500,46500,0
20230804,181000,42536802550,46500,46500,46500,46500,0
20230804,180900,42536802550,46500,46500,46500,46500,0
20230804,180800,42536802550,46500,46500,46500,46500,0
20230804,180700,42536802550,46500,46500,46500,46500,0
20230804,180600,42536802550,46500,46500,46500,46500,0
20230804,180500,42536802550,46500,46500,46500,46500,0
20230804,180400,42536802550,46500,46500,46500,46500,0
20230804,180300,42536802550,46500,46500,46500,46500,0
20230804,180200,42536802550,46500,46500,46500,46500,0
20230804,180100,42536802550,46500,46500,46500,46500,0
20230804,180000,42536802550,46500,46500,46500,46500,0
20230804,175900,42536802550,46500,46500,46500,46500,0
20230804,175800,42536802550,46500,46500,46500,46500,0
20230804,175700,42536802550,46500,46500,46500,46500,0
20230804,175600,42536802550,46500,46500,46500,46500,0
20230804,175500,42536802550,46500,46500,46500,46500,0
20230804,175400,42536802550,46500,46500,46500,46500,0
20230804,175300,42536802550,46500,46500,46500,46500,0
20230804,175200,42536802550,46500,46500,46500,46500,0
20230804,175100,42536802550,46500,46500,46500,46500,0
20230804,175000,42536802550,46500,46500,46500,46500,0
20230804,174900,42536802550,46500,46500,46500,46500,0
20230804,174800,42536802550,46500,46500,46500,46500,0
20230804,174700,42536802550,46500,46500,46500,46500,0
20230804,174600,42536802550,46500,46500,46500,46500,0
20230804,174500,42536802550,46500,46500,46500,46500,24440
20230804,174400,42536802550,46500,46500,46500,46500,0
20230804,174300,42536802550,46500,46500,46500,46500,0
20230804,174200,42536802550,46500,46500,46500,46500,0
20230804,174100,42536802550,46500,46500,46500,46500,0
20230804,174000,42536802550,46500,46500,46500,46500,0
20230804,173900,42536802550,46500,46500,46500,46500,0
20230804,173800,42536802550,46500,46500,46500,46500,0
20230804,173700,42536802550,46500,46500,46500,46500,0
20230804,173600,42536802550,46500,46500,46500,46500,0
20230804,173500,42536802550,46500,46500,46500,46500,0
20230804,173400,42536802550,46500,46500,46500,46500,0
20230804,173300,42536802550,46500,46500,46500,46500,0
20230804,173200,42536802550,46500,46500,46500,46500,0
20230804,173100,42536802550,46500,46500,46500,46500,0
20230804,173000,42536802550,46500,46500,46500,46500,0
20230804,172900,42536802550,46500,46500,46500,46500,0
20230804,172800,42536802550,46500,46500,46500,46500,0
20230804,172700,42536802550,46500,46500,46500,46500,0
20230804,172600,42536802550,46500,46500,46500,46500,0
20230804,172500,42536802550,46500,46500,46500,46500,0
20230804,172400,42536802550,46500,46500,46500,46500,0
20230804,172300,42536802550,46500,46500,46500,46500,0
20230804,172200,42536802550,46500,46500,46500,46500,0
20230804,172100,42536802550,46500,46500,46500,46500,0
20230804,172000,42536802550,46500,46500,46500,46500,0
20230804,171900,42536802550,46500,46500,46500,46500,0
20230804,171800,42536802550,46500,46500,46500,46500,0
20230804,171700,42536802550,46500,46500,46500,46500,0
20230804,171600,42536802550,46500,46500,46500,46500,0
20230804,171500,42536802550,46500,46500,46500,46500,24440
20230804,171400,42536802550,46500,46500,46500,46500,0
20230804,171300,42536802550,46500,46500,46500,46500,0
20230804,171200,42536802550,46500,46500,46500,46500,0
20230804,171100,42536802550,46500,46500,46500,46500,0
20230804,171000,42536802550,46500,46500,46500,46500,0
20230804,170900,42536802550,46500,46500,46500,46500,0
20230804,170800,42536802550,46500,46500,46500,46500,0
20230804,170700,42536802550,46500,46500,46500,46500,0
20230804,170600,42536802550,46500,46500,46500,46500,0
20230804,170500,42536802550,46500,46500,46500,46500,0
20230804,170400,42536802550,46500,46500,46500,46500,0
20230804,170300,42536802550,46500,46500,46500,46500,0
20230804,170200,42536802550,46500,46500,46500,46500,0
20230804,170100,42536802550,46500,46500,46500,46500,0
20230804,170000,42536802550,46500,46500,46500,46500,0
20230804,165900,42536802550,46500,46500,46500,46500,0
20230804,165800,42536802550,46500,46500,46500,46500,0
20230804,165700,42536802550,46500,46500,46500,46500,0
20230804,165600,42536802550,46500,46500,46500,46500,0
20230804,165500,42536802550,46500,46500,46500,46500,0
20230804,165400,42536802550,46500,46500,46500,46500,0
20230804,165300,42536802550,46500,46500,46500,46500,0
20230804,165200,42536802550,46500,46500,46500,46500,0
20230804,165100,42536802550,46500,46500,46500,46500,0
20230804,165000,42536802550,46500,46500,46500,46500,0
20230804,164900,42536802550,46500,46500,46500,46500,0
20230804,164800,42536802550,46500,46500,46500,46500,0
20230804,164700,42536802550,46500,46500,46500,46500,0
20230804,164600,42536802550,46500,46500,46500,46500,0
20230804,164500,42536802550,46500,46500,46500,46500,24440
20230804,164400,42536802550,46500,46500,46500,46500,0
20230804,164300,42536802550,46500,46500,46500,46500,0
20230804,164200,42536802550,46500,46500,46500,46500,0
20230804,164100,42536802550,46500,46500,46500,46500,0
20230804,164000,42536802550,46500,46500,46500,46500,0
20230804,163900,42536802550,46500,46500,46500,46500,0
20230804,163800,42536802550,46500,46500,46500,46500,0
20230804,163700,42536802550,46500,46500,46500,46500,0
20230804,163600,42536802550,46500,46500,46500,46500,0
20230804,163500,42536802550,46500,46500,46500,46500,0
20230804,163400,42536802550,46500,46500,46500,46500,0
20230804,163300,42536802550,46500,46500,46500,46500,0
20230804,163200,42536802550,46500,46500,46500,46500,0
20230804,163100,42536802550,46500,46500,46500,46500,0
20230804,163000,42536802550,46500,46500,46500,46500,0
20230804,162900,42536802550,46500,46500,46500,46500,0
20230804,162800,42536802550,46500,46500,46500,46500,0
20230804,162700,42536802550,46500,46500,46500,46500,0
20230804,162600,42536802550,46500,46500,46500,46500,0
20230804,162500,42536802550,46500,46500,46500,46500,0
20230804,162400,42536802550,46500,46500,46500,46500,0
20230804,162300,42536802550,46500,46500,46500,46500,0
20230804,162200,42536802550,46500,46500,46500,46500,0
20230804,162100,42536802550,46500,46500,46500,46500,0
20230804,162000,42536802550,46500,46500,46500,46500,0
20230804,161900,42536802550,46500,46500,46500,46500,0
20230804,161800,42536802550,46500,46500,46500,46500,0
20230804,161700,42536802550,46500,46500,46500,46500,0
20230804,161600,42536802550,46500,46500,46500,46500,0
20230804,161500,42536802550,46500,46500,46500,46500,24440
20230804,161400,42536802550,46500,46500,46500,46500,0
20230804,161300,42536802550,46500,46500,46500,46500,0
20230804,161200,42536802550,46500,46500,46500,46500,0
20230804,161100,42536802550,46500,46500,46500,46500,0
20230804,161000,42536802550,46500,46500,46500,46500,0
20230804,160900,42536802550,46500,46500,46500,46500,0
20230804,160800,42536802550,46500,46500,46500,46500,0
20230804,160700,42536802550,46500,46500,46500,46500,0
20230804,160600,42536802550,46500,46500,46500,46500,0
20230804,160500,42536802550,46500,46500,46500,46500,0
20230804,160400,42536802550,46500,46500,46500,46500,0
20230804,160300,42536802550,46500,46500,46500,46500,0
20230804,160200,42536802550,46500,46500,46500,46500,0
20230804,160100,42536802550,46500,46500,46500,46500,0
20230804,160000,42536802550,46500,46500,46500,46500,0
20230804,155900,42536802550,46500,46500,46500,46500,0
20230804,155800,42536802550,46500,46500,46500,46500,0
20230804,155700,42536802550,46500,46500,46500,46500,0
20230804,155600,42536802550,46500,46500,46500,46500,0
20230804,155500,42536802550,46500,46500,46500,46500,0
20230804,155400,42536802550,46500,46500,46500,46500,0
20230804,155300,42536802550,46500,46500,46500,46500,0
20230804,155200,42536802550,46500,46500,46500,46500,0
20230804,155100,42536802550,46500,46500,46500,46500,0
20230804,155000,42536802550,46500,46500,46500,46500,0
20230804,154900,42536802550,46500,46500,46500,46500,0
20230804,154800,42536802550,46500,46500,46500,46500,0
20230804,154700,42536802550,46500,46500,46500,46500,0
20230804,154600,42536802550,46500,46500,46500,46500,0
20230804,154500,42536802550,46500,46500,46500,46500,24440
20230804,154400,42536802550,46500,46500,46500,46500,0
20230804,154300,42536802550,46500,46500,46500,46500,0
20230804,154200,42536802550,46500,46500,46500,46500,0
20230804,154100,42536802550,46500,46500,46500,46500,0
20230804,154000,42536802550,46500,46500,46500,46500,0
20230804,153900,42536802550,46500,46500,46500,46500,0
20230804,153800,42536802550,46500,46500,46500,46500,0
20230804,153700,42536802550,46500,46500,46500,46500,0
20230804,153600,42536802550,46500,46500,46500,46500,0
20230804,153500,42536802550,46500,46500,46500,46500,0
20230804,153400,42536802550,46500,46500,46500,46500,0
20230804,153300,42536802550,46500,46500,46500,46500,0
20230804,153200,42536802550,46500,46500,46500,46500,0
20230804,153100,42536802550,46500,46500,46500,46500,0
20230804,153000,42536802550,46500,46500,46500,46500,24440
20230804,152900,41400342550,46450,46450,46450,46450,0
20230804,152800,41400342550,46450,46450,46450,46450,0
20230804,152700,41400342550,46450,46450,46450,46450,0
20230804,152600,41400342550,46450,46450,46450,46450,0
20230804,152500,41400342550,46450,46450,46450,46450,0
20230804,152400,41400342550,46450,46450,46450,46450,0
20230804,152300,41400342550,46450,46450,46450,46450,0
20230804,152200,41400342550,46450,46450,46450,46450,0
20230804,152100,41400342550,46450,46450,46450,46450,0
20230804,152000,41400342550,46450,46450,46450,46450,0
20230804,151900,41400342550,46450,46450,46500,46450,932
20230804,151800,41357049800,46450,46500,46500,46400,935
20230804,151700,41313601450,46500,46450,46500,46400,834
20230804,151600,41274879300,46450,46350,46450,46350,2537
20230804,151500,41157200700,46400,46300,46400,46300,3123
20230804,151400,41012556850,46300,46350,46350,46250,3995
20230804,151300,40827731850,46300,46300,46350,46250,2394
20230804,151200,40716880250,46300,46300,46350,46300,2255
20230804,151100,40612443800,46300,46300,46350,46250,3288
20230804,151000,40460258500,46300,46300,46350,46300,1673
20230804,150900,40382796700,46300,46300,46350,46300,1737
20230804,150800,40302332000,46300,46300,46350,46300,4836
20230804,150700,40078422250,46350,46350,46400,46300,1302
20230804,150600,40018101900,46350,46350,46400,46350,1628
20230804,150500,39942631000,46350,46350,46400,46350,2558
20230804,150400,39824003700,46350,46400,46400,46300,2709
20230804,150300,39698440350,46400,46350,46400,46350,1350
20230804,150200,39635858050,46350,46350,46400,46300,918
20230804,150100,39593307850,46350,46300,46400,46300,2368
20230804,150000,39483543750,46350,46350,46400,46300,1308
20230804,145900,39422918700,46350,46350,46400,46350,1400
20230804,145800,39358026250,46350,46350,46400,46300,3922
20230804,145700,39176182800,46350,46350,46350,46300,3548
20230804,145600,39011789600,46350,46400,46400,46300,1951
20230804,145500,38921431050,46350,46300,46500,46300,6640
20230804,145400,38613732500,46300,46400,46400,46300,4154
20230804,145300,38421329700,46350,46400,46450,46300,4677
20230804,145200,38204429650,46350,46450,46450,46350,2679
20230804,145100,38080217300,46450,46500,46500,46350,7014
20230804,145000,37754641200,46500,46500,46500,46450,1720
20230804,144900,37674701150,46500,46500,46550,46500,3439
20230804,144800,37514787500,46500,46650,46650,46500,7456
20230804,144700,37167566950,46600,46700,46700,46600,6736
20230804,144600,36853474000,46700,46700,46700,46650,1359
20230804,144500,36790072700,46700,46650,46700,46650,4202
20230804,144400,36593925100,46700,46700,46750,46650,3746
20230804,144300,36419012800,46700,46750,46800,46700,3500
20230804,144200,36255420500,46750,46750,46800,46750,4515
20230804,144100,36044230450,46750,46750,46800,46750,3527
20230804,144000,35879279950,46750,46750,46800,46750,1102
20230804,143900,35827738950,46800,46800,46800,46750,327
20230804,143800,35812442050,46800,46800,46800,46750,325
20230804,143700,35797237100,46800,46750,46800,46750,571
20230804,143600,35770536900,46750,46800,46800,46750,314
20230804,143500,35755850100,46800,46750,46800,46750,926
20230804,143400,35712535950,46750,46800,46800,46750,472
20230804,143300,35690469600,46800,46800,46800,46750,193
20230804,143200,35681444100,46750,46800,46800,46750,453
20230804,143100,35660260700,46750,46750,46800,46750,830
20230804,143000,35621432400,46800,46800,46800,46750,213
20230804,142900,35611470200,46800,46800,46800,46750,341
20230804,142800,35595527650,46800,46800,46800,46750,289
20230804,142700,35582013900,46750,46750,46750,46750,631
20230804,142600,35552514650,46750,46850,46850,46750,1061
20230804,142500,35502859350,46800,46800,46800,46800,1006
20230804,142400,35455778550,46800,46800,46800,46800,2322
20230804,142300,35347108950,46800,46800,46850,46800,212
20230804,142200,35337180200,46800,46800,46850,46800,1764
20230804,142100,35254619000,46850,46850,46850,46800,109
20230804,142000,35249517500,46850,46800,46850,46800,282
20230804,141900,35236314200,46800,46900,46900,46800,2164
20230804,141800,35134911700,46900,46850,46900,46850,170
20230804,141700,35126945700,46900,46950,46950,46850,1860
20230804,141600,35039719750,46950,46950,47000,46950,3121
20230804,141500,34893188750,46950,47000,47000,46950,236
20230804,141400,34882104050,47000,47000,47000,46950,480
20230804,141300,34859567800,46950,47000,47000,46950,277
20230804,141200,34846558900,47000,47000,47000,46950,497
20230804,141100,34823214350,47000,47000,47000,46950,3478
20230804,141000,34659754050,47000,46950,47000,46950,158
20230804,140900,34652333550,46950,46950,47000,46900,422
20230804,140800,34632522600,46950,46950,46950,46900,163
20230804,140700,34624872000,46950,46900,46950,46900,170
20230804,140600,34616893700,46900,46900,46900,46850,932
20230804,140500,34573183000,46900,46900,46950,46850,864
20230804,140400,34532674550,46900,46950,46950,46900,287
20230804,140300,34519210200,46950,46950,46950,46900,519
20230804,140200,34494843600,46900,46900,46950,46900,1174
20230804,140100,34439779900,46900,46950,46950,46900,927
20230804,140000,34396299850,46950,46900,46950,46900,90
20230804,135900,34392078800,46950,46900,46950,46900,310
20230804,135800,34377537150,46900,46900,46950,46900,823
20230804,135700,34338929900,46950,46950,47000,46900,459
20230804,135600,34317379650,46950,47000,47000,46950,362
20230804,135500,34300382350,47000,46850,47000,46850,2178
20230804,135400,34198196600,46900,46850,46900,46850,112
20230804,135300,34192949300,46900,46900,46900,46850,226
20230804,135200,34182359750,46900,46850,46900,46850,157
20230804,135100,34174998100,46900,46900,46900,46850,133
20230804,135000,34168763400,46900,46950,46950,46900,1361
20230804,134900,34104931050,46950,46950,46950,46900,201
20230804,134800,34095499650,46950,46950,46950,46900,75
20230804,134700,34091981100,46950,46950,46950,46900,209
20230804,134600,34082170850,47000,47000,47000,46950,593
20230804,134500,34054328650,46950,46950,47000,46950,178
20230804,134400,34045970700,46950,46900,46950,46900,272
20230804,134300,34033200850,46900,46900,46950,46850,301
20230804,134200,34019085900,46900,47000,47000,46850,633
20230804,134100,33989384950,46950,46950,47000,46950,1386
20230804,134000,33924303550,46950,46950,46950,46900,259
20230804,133900,33912150300,46950,46950,47000,46900,1406
20230804,133800,33846130500,46950,47000,47000,46950,288
20230804,133700,33832607450,47000,46950,47000,46900,811
20230804,133600,33794531950,46950,46900,46950,46900,121
20230804,133500,33788854650,46900,46800,46950,46800,1579
20230804,133400,33714922850,46800,46850,46850,46800,247
20230804,133300,33703359300,46850,46800,46850,46800,245
20230804,133200,33691886600,46850,46850,46850,46800,318
20230804,133100,33676990950,46850,46900,46900,46800,343
20230804,133000,33660924200,46850,46900,46950,46850,707
20230804,132900,33627770200,46900,46700,46950,46700,3919
20230804,132800,33444383300,46750,46700,46750,46700,79
20230804,132700,33440693150,46700,46700,46750,46700,120
20230804,132600,33435088100,46700,46700,46700,46700,264
20230804,132500,33422759300,46700,46700,46750,46700,500
20230804,132400,33399408800,46750,46750,46750,46700,1237
20230804,132300,33341583500,46750,46800,46800,46750,387
20230804,132200,33323489150,46750,46800,46800,46750,298
20230804,132100,33309556900,46750,46800,46800,46750,605
20230804,132000,33281265700,46800,46750,46800,46750,566
20230804,131900,33254805150,46800,46800,46850,46800,1398
20230804,131800,33189376400,46800,46900,46900,46800,253
20230804,131700,33177522950,46850,46900,46900,46850,938
20230804,131600,33133577350,46900,46850,46900,46850,909
20230804,131500,33090989300,46850,46900,46900,46850,890
20230804,131400,33049253800,46900,46900,46900,46900,1193
20230804,131300,32993302100,46950,46900,46950,46900,549
20230804,131200,32967548800,46900,47000,47000,46900,1556
20230804,131100,32894495050,47000,47000,47000,47000,898
20230804,131000,32852289050,47050,47000,47050,47000,427
20230804,130900,32832208700,47000,47050,47050,47000,1072
20230804,130800,32781821700,47000,47000,47050,47000,669
20230804,130700,32750378050,47000,47050,47050,47000,1136
20230804,130600,32696931500,47050,47100,47100,47050,858
20230804,130500,32656557900,47100,47050,47100,47050,366
20230804,130400,32639334400,47050,47100,47100,47050,760
20230804,130300,32603569450,47100,47050,47100,47050,563
20230804,130200,32577079450,47100,46950,47100,46950,3359
20230804,130100,32419109050,46950,46950,47000,46950,284
20230804,130000,32405773600,47000,47000,47000,46950,390
20230804,125900,32387450800,47000,47000,47000,46950,191
20230804,125800,32378476350,47000,47000,47000,47000,129
20230804,125700,32372413350,47000,46950,47000,46950,295
20230804,125600,32358556700,46950,47000,47000,46950,127
20230804,125500,32352590200,47000,46950,47000,46950,78
20230804,125400,32348926600,47000,47000,47000,46950,227
20230804,125300,32338258900,47000,47000,47000,46950,326
20230804,125200,32322945600,46950,46950,46950,46900,1382
20230804,125100,32258064900,46900,46900,46950,46900,339
20230804,125000,32242161150,46900,46950,46950,46900,165
20230804,124900,32234422200,46900,47000,47000,46900,1055
20230804,124800,32184889750,47000,46950,47000,46950,224
20230804,124700,32174371900,46950,47000,47000,46950,975
20230804,124600,32128570550,46950,47050,47050,46950,403
20230804,124500,32109640750,47000,47000,47000,47000,578
20230804,124400,32082474750,47000,47000,47000,47000,794
20230804,124300,32045156750,47000,47000,47050,47000,510
20230804,124200,32021186300,47000,47100,47100,47000,913
20230804,124100,31978228250,47100,47100,47100,47050,651
20230804,124000,31947583700,47100,47100,47100,47050,332
20230804,123900,31931949450,47100,47150,47150,47050,923
20230804,123800,31888478600,47100,46950,47100,46950,2662
20230804,123700,31763287200,47000,46950,47150,46950,5387
20230804,123600,31509995850,46950,46900,46950,46900,192
20230804,123500,31500989150,46950,46950,46950,46900,692
20230804,123400,31468518100,46900,46900,46950,46900,295
20230804,123300,31454675050,46900,46950,46950,46900,364
20230804,123200,31437597550,46900,46900,46950,46900,356
20230804,123100,31420901100,46900,46900,46950,46900,1318
20230804,123000,31359084600,46950,46950,46950,46900,58
20230804,122900,31356364150,46950,46950,46950,46900,110
20230804,122800,31351202600,46950,46950,47000,46950,1487
20230804,122700,31281377100,46950,47000,47000,46950,164
20230804,122600,31273669700,46950,46950,47000,46950,492
20230804,122500,31250565000,46950,47000,47000,46950,248
20230804,122400,31238913400,47000,47000,47000,46950,57
20230804,122300,31236236450,47000,46950,47000,46950,245
20230804,122200,31224728150,46950,46950,47000,46950,316
20230804,122100,31209890650,46950,46900,46950,46900,397
20230804,122000,31191257500,46900,46900,46900,46900,274
20230804,121900,31178406900,46900,47000,47000,46900,4607
20230804,121800,30962084300,47000,46900,47150,46900,5505
20230804,121700,30703290800,46950,46900,46950,46900,29
20230804,121600,30701929850,46900,46900,46950,46900,637
20230804,121500,30672052050,46850,46850,46850,46800,1317
20230804,121400,30610360400,46850,46900,46950,46850,748
20230804,121300,30575275200,46900,46850,46900,46850,522
20230804,121200,30550807650,46800,46750,46800,46700,449
20230804,121100,30529820600,46700,46750,46750,46700,355
20230804,121000,30513239450,46750,46700,46750,46650,2424
20230804,120900,30400039650,46700,46700,46750,46700,134
20230804,120800,30393779800,46700,46750,46750,46700,999
20230804,120700,30347104250,46750,46850,46850,46700,2803
20230804,120600,30216002800,46800,46800,46850,46800,451
20230804,120500,30194894350,46850,46800,46850,46800,1256
20230804,120400,30136109250,46850,46850,46900,46800,921
20230804,120300,30092959850,46800,46750,46850,46750,841
20230804,120200,30053601800,46750,46800,46850,46750,805
20230804,120100,30015922600,46800,46700,46800,46700,1032
20230804,120000,29967702500,46700,46700,46700,46650,241
20230804,115900,29956447850,46650,46650,46700,46650,432
20230804,115800,29936288400,46650,46650,46700,46650,1351
20230804,115700,29873211550,46650,46650,46700,46650,467
20230804,115600,29851425950,46650,46700,46700,46650,655
20230804,115500,29820866350,46700,46700,46700,46650,3089
20230804,115400,29676666450,46750,46700,46750,46700,477
20230804,115300,29654380900,46700,46750,46750,46700,397
20230804,115200,29635832650,46750,46750,46750,46700,980
20230804,115100,29590023300,46750,46750,46800,46700,1405
20230804,115000,29524339500,46750,46650,46750,46600,488
20230804,114900,29501562900,46650,46700,46700,46600,1254
20230804,114800,29443060750,46750,46650,46750,46650,1151
20230804,114700,29389306550,46650,46600,46650,46550,1041
20230804,114600,29340792150,46600,46750,46750,46550,2589
20230804,114500,29220099750,46700,46550,46700,46550,698
20230804,114400,29187575550,46550,46550,46550,46500,1872
20230804,114300,29100449100,46550,46550,46550,46500,761
20230804,114200,29065035450,46500,46850,46850,46500,5686
20230804,114100,28799882850,46800,46700,46900,46700,2566
20230804,114000,28679942000,46750,46700,46750,46700,2711
20230804,113900,28553294850,46700,46650,46750,46650,1085
20230804,113800,28502629900,46700,46550,46750,46500,5090
20230804,113700,28265617850,46550,46550,46550,46500,663
20230804,113600,28234785750,46500,46550,46550,46500,2552
20230804,113500,28116087000,46550,46550,46600,46500,1770
20230804,113400,28033695600,46550,46600,46600,46550,771
20230804,113300,27997805150,46600,46550,46600,46550,2105
20230804,113200,27899795700,46600,46600,46600,46550,467
20230804,113100,27878040300,46600,46650,46650,46600,1303
20230804,113000,27817317700,46600,46700,46700,46600,3879
20230804,112900,27636297200,46700,47000,47000,46700,8200
20230804,112800,27252286650,46950,46850,47000,46850,2372
20230804,112700,27141054050,46900,46850,46900,46800,2499
20230804,112600,27023969400,46850,46800,46850,46750,3507
20230804,112500,26859853150,46800,46850,46900,46800,1041
20230804,112400,26811098600,46850,46850,46850,46850,3276
20230804,112300,26657618000,46800,46800,46850,46800,870
20230804,112200,26616896500,46800,46900,46900,46800,2031
20230804,112100,26521785000,46900,46900,46900,46850,624
20230804,112000,26492543750,46850,46950,46950,46850,1932
20230804,111900,26401967550,46900,46900,46950,46900,507
20230804,111800,26378187350,46950,47050,47050,46950,9560
20230804,111700,25928857800,47050,47050,47100,47050,904
20230804,111600,25886323100,47050,47100,47150,47050,1201
20230804,111500,25829773500,47100,47100,47150,47100,2695
20230804,111400,25702832350,47100,47150,47150,47100,953
20230804,111300,25657913450,47150,47150,47200,47150,1014
20230804,111200,25610100500,47150,47200,47200,47150,1792
20230804,111100,25525550200,47250,47200,47250,47200,879
20230804,111000,25484057900,47200,47200,47250,47200,1472
20230804,110900,25414533350,47200,47300,47350,47200,2455
20230804,110800,25298508200,47300,47450,47450,47300,4076
20230804,110700,25105500500,47400,47400,47450,47400,1296
20230804,110600,25044045100,47450,47500,47500,47400,1077
20230804,110500,24992934450,47450,47450,47500,47450,437
20230804,110400,24972195250,47450,47500,47500,47450,1464
20230804,110300,24902661300,47500,47400,47500,47350,2277
20230804,110200,24794723750,47400,47500,47550,47400,3411
20230804,110100,24632866650,47550,47400,47550,47400,1948
20230804,110000,24540381850,47450,47400,47500,47400,2752
20230804,105900,24409857100,47450,47800,47800,47400,9744
20230804,105800,23946112650,47800,47700,47800,47700,2428
20230804,105700,23830152100,47700,47750,47750,47700,698
20230804,105600,23796852600,47700,47700,47750,47700,1321
20230804,105500,23733795900,47700,47750,47800,47700,2023
20230804,105400,23637272350,47750,47950,47950,47750,3294
20230804,105300,23479730350,47950,47900,47950,47900,1261
20230804,105200,23419325500,47900,48000,48050,47900,4090
20230804,105100,23223129350,48000,48000,48050,48000,559
20230804,105000,23196297100,48000,48000,48050,48000,5070
20230804,104900,22952934200,48000,48100,48150,48000,4984
20230804,104800,22713378150,48100,48150,48150,48100,1058
20230804,104700,22662477250,48150,48200,48250,48100,1101
20230804,104600,22609429850,48200,48250,48300,48200,1311
20230804,104500,22546207300,48250,48350,48400,48250,764
20230804,104400,22509288500,48350,48400,48400,48350,906
20230804,104300,22465453400,48400,48400,48450,48300,5753
20230804,104200,22187110500,48400,48450,48450,48400,739
20230804,104100,22151336700,48400,48400,48450,48350,12715
20230804,104000,21535918950,48400,48350,48400,48300,3011
20230804,103900,21390348700,48350,48300,48350,48300,1663
20230804,103800,21310010050,48300,48300,48350,48300,1105
20230804,103700,21256607150,48350,48350,48350,48300,1894
20230804,103600,21165052500,48350,48250,48350,48250,10343
20230804,103500,20665374800,48300,48250,48300,48200,1867
20230804,103400,20575301450,48250,48250,48300,48200,3892
20230804,103300,20387472900,48300,48050,48300,48050,16401
20230804,103200,19596888400,48050,48100,48100,48050,1633
20230804,103100,19518342700,48050,48150,48150,48050,2283
20230804,103000,19408472750,48100,48100,48100,48000,2879
20230804,102900,19270056200,48050,48100,48100,48050,1177
20230804,102800,19213484650,48100,48100,48150,48050,3544
20230804,102700,19043018250,48100,48100,48100,48050,344
20230804,102600,19026473550,48100,48150,48150,48100,1900
20230804,102500,18935078400,48150,48100,48150,48100,615
20230804,102400,18905493200,48100,48150,48150,48100,744
20230804,102300,18869696950,48150,48100,48150,48100,165
20230804,102200,18861755300,48150,48150,48150,48100,617
20230804,102100,18832065550,48150,48100,48150,48100,652
20230804,102000,18800691400,48100,48100,48150,48050,3528
20230804,101900,18630850700,48100,48100,48150,48050,520
20230804,101800,18605838900,48150,48100,48150,48050,1160
20230804,101700,18550045500,48150,48050,48150,48000,5644
20230804,101600,18278721800,48050,48050,48050,48000,229
20230804,101500,18267723850,48000,48050,48050,48000,1913
20230804,101400,18175833200,48050,48100,48100,48050,750
20230804,101300,18139786750,48100,48100,48100,48050,1231
20230804,101200,18080604100,48100,48100,48100,48050,433
20230804,101100,18059778600,48100,48100,48150,48050,1093
20230804,101000,18007222700,48100,48050,48150,48050,2203
20230804,100900,17901209250,48050,48000,48100,47950,2156
20230804,100800,17797690550,48000,48050,48050,47950,2523
20230804,100700,17676600250,48050,48150,48150,48000,3248
20230804,100600,17520301900,48150,48100,48150,48050,2482
20230804,100500,17400913850,48100,48000,48150,47950,6353
20230804,100400,17095723500,48000,47950,48000,47900,2556
20230804,100300,16973163450,47950,47800,47950,47800,2279
20230804,100200,16864054050,47850,47850,47850,47800,502
20230804,100100,16840054150,47850,47700,47850,47700,2537
20230804,100000,16718866750,47700,47850,47850,47700,1803
20230804,095900,16632773900,47850,47800,47850,47700,973
20230804,095800,16586299250,47800,47600,47800,47600,5577
20230804,095700,16320363250,47600,47650,47650,47600,1243
20230804,095600,16261176650,47700,47700,47750,47650,657
20230804,095500,16229837750,47700,47700,47750,47550,7723
20230804,095400,15861720650,47700,47700,47750,47700,2767
20230804,095300,15729714350,47700,47750,47750,47700,1293
20230804,095200,15668000800,47800,47850,47900,47800,1707
20230804,095100,15586384150,47850,47850,47900,47800,1346
20230804,095000,15522004200,47850,47900,47950,47850,1361
20230804,094900,15456828550,47900,47950,47950,47850,2224
20230804,094800,15350314400,47900,47950,48000,47900,3158
20230804,094700,15198897450,47900,47700,47900,47700,1228
20230804,094600,15140189200,47700,47600,47700,47600,2024
20230804,094500,15043687700,47600,47600,47650,47600,1200
20230804,094400,14986549350,47650,47700,47700,47600,2897
20230804,094300,14848558550,47700,47800,47800,47700,2655
20230804,094200,14721816250,47800,47950,48000,47800,5169
20230804,094100,14474330600,47950,48050,48050,47950,1075
20230804,094000,14422742650,48050,48100,48150,47950,6608
20230804,093900,14105223000,48150,48250,48250,48100,891
20230804,093800,14062290650,48250,48300,48300,48050,4077
20230804,093700,13865672450,48250,48050,48250,48000,13357
20230804,093600,13222416850,48050,48100,48100,48000,2837
20230804,093500,13086102700,48050,48100,48150,48000,3161
20230804,093400,12934162800,48050,48150,48200,48050,3720
20230804,093300,12755253150,48150,48100,48200,48100,5892
20230804,093200,12471542650,48150,48200,48200,48100,5277
20230804,093100,12217334300,48150,48300,48300,48050,4364
20230804,093000,12007123100,48300,48300,48450,48200,15111
20230804,092900,11276521950,48300,48000,48300,47950,20103
20230804,092800,10308043200,48000,47800,48050,47750,7722
20230804,092700,9938161300,47800,47900,47900,47800,2383
20230804,092600,9824152600,47900,47800,47900,47800,1892
20230804,092500,9733624250,47850,47650,47850,47550,4872
20230804,092400,9501241400,47650,47450,47700,47450,4681
20230804,092300,9278509400,47450,47900,47900,47450,6740
20230804,092200,8957617800,47900,48150,48200,47800,11809
20230804,092100,8390614600,48200,48150,48200,48100,5879
20230804,092000,8107390000,48150,48000,48150,47950,12940
20230804,091900,7485722400,48000,47900,48000,47850,14907
20230804,091800,6770946450,47850,47800,47900,47700,3625
20230804,091700,6597630500,47800,47600,47800,47550,4324
20230804,091600,6391493600,47600,47850,47850,47600,8046
20230804,091500,6007431550,47850,47800,47950,47800,5887
20230804,091400,5725668850,47800,47900,47950,47700,5257
20230804,091300,5474180350,47900,47650,47950,47650,13477
20230804,091200,4829938800,47700,47500,47700,47450,8205
20230804,091100,4439254600,47450,47500,47600,47450,9950
20230804,091000,3966680450,47450,47450,47500,47350,9785
20230804,090900,3502532350,47450,46950,47450,46900,10963
20230804,090800,2984662150,46950,47150,47300,46900,9736
20230804,090700,2525853800,47200,47200,47300,47150,7620
20230804,090600,2166206450,47200,47050,47350,47000,9508
20230804,090500,1717329400,47050,46700,47050,46700,6938
20230804,090400,1392108800,46700,46450,46700,46400,3120
20230804,090300,1246942800,46350,46350,46500,46200,8938
20230804,090200,832834900,46350,46350,46550,46300,6472
20230804,090100,532254800,46350,46300,46400,46200,3286
20230804,090000,380142700,46400,46150,46450,46150,8132