stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,191600,43486558750,46500,46500,46500,46500,19358
20230808,191500,43486558750,46500,46500,46500,46500,0
20230808,191400,43486558750,46500,46500,46500,46500,0
20230808,191300,43486558750,46500,46500,46500,46500,0
20230808,191200,43486558750,46500,46500,46500,46500,0
20230808,191100,43486558750,46500,46500,46500,46500,0
20230808,191000,43486558750,46500,46500,46500,46500,0
20230808,190900,43486558750,46500,46500,46500,46500,0
20230808,190800,43486558750,46500,46500,46500,46500,0
20230808,190700,43486558750,46500,46500,46500,46500,0
20230808,190600,43486558750,46500,46500,46500,46500,0
20230808,190500,43486558750,46500,46500,46500,46500,0
20230808,190400,43486558750,46500,46500,46500,46500,0
20230808,190300,43486558750,46500,46500,46500,46500,0
20230808,190200,43486558750,46500,46500,46500,46500,0
20230808,190100,43486558750,46500,46500,46500,46500,0
20230808,190000,43486558750,46500,46500,46500,46500,0
20230808,185900,43486558750,46500,46500,46500,46500,0
20230808,185800,43486558750,46500,46500,46500,46500,0
20230808,185700,43486558750,46500,46500,46500,46500,0
20230808,185600,43486558750,46500,46500,46500,46500,0
20230808,185500,43486558750,46500,46500,46500,46500,0
20230808,185400,43486558750,46500,46500,46500,46500,0
20230808,185300,43486558750,46500,46500,46500,46500,0
20230808,185200,43486558750,46500,46500,46500,46500,0
20230808,185100,43486558750,46500,46500,46500,46500,0
20230808,185000,43486558750,46500,46500,46500,46500,0
20230808,184900,43486558750,46500,46500,46500,46500,0
20230808,184800,43486558750,46500,46500,46500,46500,0
20230808,184700,43486558750,46500,46500,46500,46500,0
20230808,184600,43486558750,46500,46500,46500,46500,19358
20230808,184500,43486558750,46500,46500,46500,46500,0
20230808,184400,43486558750,46500,46500,46500,46500,0
20230808,184300,43486558750,46500,46500,46500,46500,0
20230808,184200,43486558750,46500,46500,46500,46500,0
20230808,184100,43486558750,46500,46500,46500,46500,0
20230808,184000,43486558750,46500,46500,46500,46500,0
20230808,183900,43486558750,46500,46500,46500,46500,0
20230808,183800,43486558750,46500,46500,46500,46500,0
20230808,183700,43486558750,46500,46500,46500,46500,0
20230808,183600,43486558750,46500,46500,46500,46500,0
20230808,183500,43486558750,46500,46500,46500,46500,0
20230808,183400,43486558750,46500,46500,46500,46500,0
20230808,183300,43486558750,46500,46500,46500,46500,0
20230808,183200,43486558750,46500,46500,46500,46500,0
20230808,183100,43486558750,46500,46500,46500,46500,0
20230808,183000,43486558750,46500,46500,46500,46500,0
20230808,182900,43486558750,46500,46500,46500,46500,0
20230808,182800,43486558750,46500,46500,46500,46500,0
20230808,182700,43486558750,46500,46500,46500,46500,0
20230808,182600,43486558750,46500,46500,46500,46500,0
20230808,182500,43486558750,46500,46500,46500,46500,0
20230808,182400,43486558750,46500,46500,46500,46500,0
20230808,182300,43486558750,46500,46500,46500,46500,0
20230808,182200,43486558750,46500,46500,46500,46500,0
20230808,182100,43486558750,46500,46500,46500,46500,0
20230808,182000,43486558750,46500,46500,46500,46500,0
20230808,181900,43486558750,46500,46500,46500,46500,0
20230808,181800,43486558750,46500,46500,46500,46500,0
20230808,181700,43486558750,46500,46500,46500,46500,0
20230808,181600,43486558750,46500,46500,46500,46500,19358
20230808,181500,43486558750,46500,46500,46500,46500,0
20230808,181400,43486558750,46500,46500,46500,46500,0
20230808,181300,43486558750,46500,46500,46500,46500,0
20230808,181200,43486558750,46500,46500,46500,46500,0
20230808,181100,43486558750,46500,46500,46500,46500,0
20230808,181000,43486558750,46500,46500,46500,46500,0
20230808,180900,43486558750,46500,46500,46500,46500,0
20230808,180800,43486558750,46500,46500,46500,46500,0
20230808,180700,43486558750,46500,46500,46500,46500,0
20230808,180600,43486558750,46500,46500,46500,46500,0
20230808,180500,43486558750,46500,46500,46500,46500,0
20230808,180400,43486558750,46500,46500,46500,46500,0
20230808,180300,43486558750,46500,46500,46500,46500,0
20230808,180200,43486558750,46500,46500,46500,46500,0
20230808,180100,43486558750,46500,46500,46500,46500,0
20230808,180000,43486558750,46500,46500,46500,46500,0
20230808,175900,43486558750,46500,46500,46500,46500,0
20230808,175800,43486558750,46500,46500,46500,46500,0
20230808,175700,43486558750,46500,46500,46500,46500,0
20230808,175600,43486558750,46500,46500,46500,46500,0
20230808,175500,43486558750,46500,46500,46500,46500,0
20230808,175400,43486558750,46500,46500,46500,46500,0
20230808,175300,43486558750,46500,46500,46500,46500,0
20230808,175200,43486558750,46500,46500,46500,46500,0
20230808,175100,43486558750,46500,46500,46500,46500,0
20230808,175000,43486558750,46500,46500,46500,46500,0
20230808,174900,43486558750,46500,46500,46500,46500,0
20230808,174800,43486558750,46500,46500,46500,46500,0
20230808,174700,43486558750,46500,46500,46500,46500,0
20230808,174600,43486558750,46500,46500,46500,46500,19358
20230808,174500,43486558750,46500,46500,46500,46500,0
20230808,174400,43486558750,46500,46500,46500,46500,0
20230808,174300,43486558750,46500,46500,46500,46500,0
20230808,174200,43486558750,46500,46500,46500,46500,0
20230808,174100,43486558750,46500,46500,46500,46500,0
20230808,174000,43486558750,46500,46500,46500,46500,0
20230808,173900,43486558750,46500,46500,46500,46500,0
20230808,173800,43486558750,46500,46500,46500,46500,0
20230808,173700,43486558750,46500,46500,46500,46500,0
20230808,173600,43486558750,46500,46500,46500,46500,0
20230808,173500,43486558750,46500,46500,46500,46500,0
20230808,173400,43486558750,46500,46500,46500,46500,0
20230808,173300,43486558750,46500,46500,46500,46500,0
20230808,173200,43486558750,46500,46500,46500,46500,0
20230808,173100,43486558750,46500,46500,46500,46500,0
20230808,173000,43486558750,46500,46500,46500,46500,0
20230808,172900,43486558750,46500,46500,46500,46500,0
20230808,172800,43486558750,46500,46500,46500,46500,0
20230808,172700,43486558750,46500,46500,46500,46500,0
20230808,172600,43486558750,46500,46500,46500,46500,0
20230808,172500,43486558750,46500,46500,46500,46500,0
20230808,172400,43486558750,46500,46500,46500,46500,0
20230808,172300,43486558750,46500,46500,46500,46500,0
20230808,172200,43486558750,46500,46500,46500,46500,0
20230808,172100,43486558750,46500,46500,46500,46500,0
20230808,172000,43486558750,46500,46500,46500,46500,0
20230808,171900,43486558750,46500,46500,46500,46500,0
20230808,171800,43486558750,46500,46500,46500,46500,0
20230808,171700,43486558750,46500,46500,46500,46500,0
20230808,171600,43486558750,46500,46500,46500,46500,19358
20230808,171500,43486558750,46500,46500,46500,46500,0
20230808,171400,43486558750,46500,46500,46500,46500,0
20230808,171300,43486558750,46500,46500,46500,46500,0
20230808,171200,43486558750,46500,46500,46500,46500,0
20230808,171100,43486558750,46500,46500,46500,46500,0
20230808,171000,43486558750,46500,46500,46500,46500,0
20230808,170900,43486558750,46500,46500,46500,46500,0
20230808,170800,43486558750,46500,46500,46500,46500,0
20230808,170700,43486558750,46500,46500,46500,46500,0
20230808,170600,43486558750,46500,46500,46500,46500,0
20230808,170500,43486558750,46500,46500,46500,46500,0
20230808,170400,43486558750,46500,46500,46500,46500,0
20230808,170300,43486558750,46500,46500,46500,46500,0
20230808,170200,43486558750,46500,46500,46500,46500,0
20230808,170100,43486558750,46500,46500,46500,46500,0
20230808,170000,43486558750,46500,46500,46500,46500,0
20230808,165900,43486558750,46500,46500,46500,46500,0
20230808,165800,43486558750,46500,46500,46500,46500,0
20230808,165700,43486558750,46500,46500,46500,46500,0
20230808,165600,43486558750,46500,46500,46500,46500,0
20230808,165500,43486558750,46500,46500,46500,46500,0
20230808,165400,43486558750,46500,46500,46500,46500,0
20230808,165300,43486558750,46500,46500,46500,46500,0
20230808,165200,43486558750,46500,46500,46500,46500,0
20230808,165100,43486558750,46500,46500,46500,46500,0
20230808,165000,43486558750,46500,46500,46500,46500,0
20230808,164900,43486558750,46500,46500,46500,46500,0
20230808,164800,43486558750,46500,46500,46500,46500,0
20230808,164700,43486558750,46500,46500,46500,46500,0
20230808,164600,43486558750,46500,46500,46500,46500,19358
20230808,164500,43486558750,46500,46500,46500,46500,0
20230808,164400,43486558750,46500,46500,46500,46500,0
20230808,164300,43486558750,46500,46500,46500,46500,0
20230808,164200,43486558750,46500,46500,46500,46500,0
20230808,164100,43486558750,46500,46500,46500,46500,0
20230808,164000,43486558750,46500,46500,46500,46500,0
20230808,163900,43486558750,46500,46500,46500,46500,0
20230808,163800,43486558750,46500,46500,46500,46500,0
20230808,163700,43486558750,46500,46500,46500,46500,0
20230808,163600,43486558750,46500,46500,46500,46500,0
20230808,163500,43486558750,46500,46500,46500,46500,0
20230808,163400,43486558750,46500,46500,46500,46500,0
20230808,163300,43486558750,46500,46500,46500,46500,0
20230808,163200,43486558750,46500,46500,46500,46500,0
20230808,163100,43486558750,46500,46500,46500,46500,0
20230808,163000,43486558750,46500,46500,46500,46500,0
20230808,162900,43486558750,46500,46500,46500,46500,0
20230808,162800,43486558750,46500,46500,46500,46500,0
20230808,162700,43486558750,46500,46500,46500,46500,0
20230808,162600,43486558750,46500,46500,46500,46500,0
20230808,162500,43486558750,46500,46500,46500,46500,0
20230808,162400,43486558750,46500,46500,46500,46500,0
20230808,162300,43486558750,46500,46500,46500,46500,0
20230808,162200,43486558750,46500,46500,46500,46500,0
20230808,162100,43486558750,46500,46500,46500,46500,0
20230808,162000,43486558750,46500,46500,46500,46500,0
20230808,161900,43486558750,46500,46500,46500,46500,0
20230808,161800,43486558750,46500,46500,46500,46500,0
20230808,161700,43486558750,46500,46500,46500,46500,0
20230808,161600,43486558750,46500,46500,46500,46500,19358
20230808,161500,43486558750,46500,46500,46500,46500,0
20230808,161400,43486558750,46500,46500,46500,46500,0
20230808,161300,43486558750,46500,46500,46500,46500,0
20230808,161200,43486558750,46500,46500,46500,46500,0
20230808,161100,43486558750,46500,46500,46500,46500,0
20230808,161000,43486558750,46500,46500,46500,46500,0
20230808,160900,43486558750,46500,46500,46500,46500,0
20230808,160800,43486558750,46500,46500,46500,46500,0
20230808,160700,43486558750,46500,46500,46500,46500,0
20230808,160600,43486558750,46500,46500,46500,46500,0
20230808,160500,43486558750,46500,46500,46500,46500,0
20230808,160400,43486558750,46500,46500,46500,46500,0
20230808,160300,43486558750,46500,46500,46500,46500,0
20230808,160200,43486558750,46500,46500,46500,46500,0
20230808,160100,43486558750,46500,46500,46500,46500,0
20230808,160000,43486558750,46500,46500,46500,46500,0
20230808,155900,43486558750,46500,46500,46500,46500,0
20230808,155800,43486558750,46500,46500,46500,46500,0
20230808,155700,43486558750,46500,46500,46500,46500,0
20230808,155600,43486558750,46500,46500,46500,46500,0
20230808,155500,43486558750,46500,46500,46500,46500,0
20230808,155400,43486558750,46500,46500,46500,46500,0
20230808,155300,43486558750,46500,46500,46500,46500,0
20230808,155200,43486558750,46500,46500,46500,46500,0
20230808,155100,43486558750,46500,46500,46500,46500,0
20230808,155000,43486558750,46500,46500,46500,46500,0
20230808,154900,43486558750,46500,46500,46500,46500,0
20230808,154800,43486558750,46500,46500,46500,46500,0
20230808,154700,43486558750,46500,46500,46500,46500,0
20230808,154600,43486558750,46500,46500,46500,46500,19358
20230808,154500,43486558750,46500,46500,46500,46500,0
20230808,154400,43486558750,46500,46500,46500,46500,0
20230808,154300,43486558750,46500,46500,46500,46500,0
20230808,154200,43486558750,46500,46500,46500,46500,0
20230808,154100,43486558750,46500,46500,46500,46500,0
20230808,154000,43486558750,46500,46500,46500,46500,0
20230808,153900,43486558750,46500,46500,46500,46500,0
20230808,153800,43486558750,46500,46500,46500,46500,0
20230808,153700,43486558750,46500,46500,46500,46500,0
20230808,153600,43486558750,46500,46500,46500,46500,0
20230808,153500,43486558750,46500,46500,46500,46500,0
20230808,153400,43486558750,46500,46500,46500,46500,0
20230808,153300,43486558750,46500,46500,46500,46500,0
20230808,153200,43486558750,46500,46500,46500,46500,0
20230808,153100,43486558750,46500,46500,46500,46500,0
20230808,153000,43486558750,46500,46500,46500,46500,19358
20230808,152900,42586411750,46500,46500,46500,46500,0
20230808,152800,42586411750,46500,46500,46500,46500,0
20230808,152700,42586411750,46500,46500,46500,46500,0
20230808,152600,42586411750,46500,46500,46500,46500,0
20230808,152500,42586411750,46500,46500,46500,46500,0
20230808,152400,42586411750,46500,46500,46500,46500,0
20230808,152300,42586411750,46500,46500,46500,46500,0
20230808,152200,42586411750,46500,46500,46500,46500,0
20230808,152100,42586411750,46500,46500,46500,46500,0
20230808,152000,42586411750,46500,46500,46500,46500,0
20230808,151900,42586411750,46500,46400,46500,46400,2406
20230808,151800,42474617800,46450,46350,46450,46350,1803
20230808,151700,42390934800,46350,46050,46350,46050,5368
20230808,151600,42142760900,46050,46150,46150,46050,1056
20230808,151500,42094078400,46150,46100,46150,46100,2083
20230808,151400,41997979500,46100,46100,46150,46050,2658
20230808,151300,41875494650,46100,46150,46150,46050,669
20230808,151200,41844655550,46100,46050,46150,46050,1021
20230808,151100,41797592450,46050,46100,46150,46000,2135
20230808,151000,41699209750,46150,46150,46150,46100,1256
20230808,150900,41641273600,46150,46000,46150,46000,4531
20230808,150800,41432389450,46050,45950,46100,45950,2695
20230808,150700,41308316600,45950,46000,46050,45950,2887
20230808,150600,41175500250,46000,46000,46050,46000,2336
20230808,150500,41068018400,46000,46000,46050,46000,2661
20230808,150400,40945575100,46050,46100,46100,46000,2457
20230808,150300,40832474150,46050,46050,46100,46050,1074
20230808,150200,40783012050,46050,46050,46100,46050,2161
20230808,150100,40683496950,46050,46100,46150,46050,4491
20230808,150000,40476454350,46100,46150,46150,46100,1339
20230808,145900,40414706950,46100,46150,46200,46100,2798
20230808,145800,40285562900,46200,46150,46200,46150,1063
20230808,145700,40236494850,46150,46200,46250,46150,4651
20230808,145600,40021623750,46200,46200,46250,46150,3600
20230808,145500,39855311000,46200,46250,46250,46200,1166
20230808,145400,39801431250,46250,46200,46250,46200,1487
20230808,145300,39732694450,46200,46200,46250,46200,4840
20230808,145200,39508878700,46250,46200,46250,46200,1234
20230808,145100,39451865300,46200,46200,46250,46200,1086
20230808,145000,39401674200,46200,46200,46250,46200,2614
20230808,144900,39280900050,46150,46150,46200,46150,3507
20230808,144800,39119042100,46150,46150,46200,46150,1060
20230808,144700,39070110350,46150,46150,46200,46150,1540
20230808,144600,38999025500,46200,46150,46200,46150,1458
20230808,144500,38931709950,46200,46150,46200,46150,3119
20230808,144400,38787745000,46150,46200,46250,46150,1900
20230808,144300,38699988000,46200,46150,46250,46150,1124
20230808,144200,38648065900,46200,46200,46250,46150,3806
20230808,144100,38472218950,46200,46200,46250,46200,1639
20230808,144000,38396484550,46200,46200,46250,46200,1719
20230808,143900,38317061650,46200,46250,46300,46200,2925
20230808,143800,38181789050,46250,46350,46350,46250,2407
20230808,143700,38070359850,46300,46350,46400,46300,2105
20230808,143600,37972827450,46400,46450,46450,46400,1369
20230808,143500,37909303600,46450,46400,46450,46400,1663
20230808,143400,37832099500,46450,46350,46450,46350,4292
20230808,143300,37632935200,46350,46350,46400,46350,754
20230808,143200,37597978150,46350,46350,46400,46350,1552
20230808,143100,37526041500,46350,46300,46400,46300,3440
20230808,143000,37366713450,46250,46300,46300,46200,2898
20230808,142900,37232672100,46250,46300,46300,46250,271
20230808,142800,37220137800,46250,46250,46300,46250,683
20230808,142700,37188544150,46250,46250,46300,46250,1264
20230808,142600,37130080350,46300,46200,46300,46200,1632
20230808,142500,37054602150,46200,46250,46250,46200,1083
20230808,142400,37004517750,46300,46250,46300,46250,424
20230808,142300,36984906750,46250,46250,46300,46250,885
20230808,142200,36943973250,46300,46250,46300,46250,1387
20230808,142100,36879820300,46200,46250,46300,46200,2259
20230808,142000,36775335500,46250,46250,46300,46250,1275
20230808,141900,36716350900,46250,46250,46300,46250,400
20230808,141800,36697841900,46300,46300,46300,46250,357
20230808,141700,36681327250,46300,46250,46300,46250,1028
20230808,141600,36633745800,46250,46200,46300,46200,991
20230808,141500,36587908950,46250,46250,46250,46200,748
20230808,141400,36553328750,46200,46200,46250,46200,485
20230808,141300,36530900650,46250,46250,46250,46200,511
20230808,141200,36507285000,46250,46200,46250,46200,4958
20230808,141100,36278184850,46200,46200,46200,46150,472
20230808,141000,36256400700,46150,46250,46300,46150,3356
20230808,140900,36101320900,46300,46350,46350,46250,2623
20230808,140800,35979870100,46300,46400,46400,46300,5265
20230808,140700,35735914800,46400,46550,46550,46350,4982
20230808,140600,35504400100,46500,46550,46550,46500,1610
20230808,140500,35429469300,46550,46450,46550,46400,4259
20230808,140400,35231500950,46450,46400,46450,46350,2145
20230808,140300,35131955250,46400,46250,46400,46200,5898
20230808,140200,34858800600,46250,46250,46250,46200,866
20230808,140100,34818764150,46250,46200,46250,46200,1111
20230808,140000,34767433750,46250,46250,46250,46200,368
20230808,135900,34750416650,46200,46200,46250,46200,676
20230808,135800,34719168750,46250,46200,46250,46200,481
20230808,135700,34696945200,46200,46200,46250,46200,1554
20230808,135600,34625095350,46250,46200,46250,46200,344
20230808,135500,34609202200,46250,46200,46250,46200,218
20230808,135400,34599127150,46200,46200,46250,46200,1100
20230808,135300,34548302400,46250,46250,46250,46200,442
20230808,135200,34527878800,46250,46200,46250,46200,325
20230808,135100,34512862400,46250,46200,46250,46200,1397
20230808,135000,34448315000,46200,46200,46250,46200,356
20230808,134900,34431860950,46250,46200,46250,46200,1365
20230808,134800,34368776500,46200,46300,46300,46200,2385
20230808,134700,34258510650,46300,46300,46300,46250,1219
20230808,134600,34202093600,46250,46150,46300,46150,2784
20230808,134500,34073436600,46100,46100,46200,46100,5616
20230808,134400,33814416300,46100,46100,46100,46050,481
20230808,134300,33792264000,46050,46050,46100,46000,456
20230808,134200,33771268300,46000,46050,46100,46000,457
20230808,134100,33750223200,46050,46000,46100,46000,589
20230808,134000,33723099650,46100,46000,46100,46000,908
20230808,133900,33681290200,46050,46050,46050,46000,277
20230808,133800,33668546150,46050,46050,46100,46000,1951
20230808,133700,33578704100,46000,46050,46050,46000,371
20230808,133600,33561636750,46050,46000,46050,46000,271
20230808,133500,33549170050,46050,46050,46050,46000,822
20230808,133400,33511325100,46000,46050,46050,46000,573
20230808,133300,33484966500,46050,46050,46100,46000,605
20230808,133200,33457108700,46050,46100,46100,46000,432
20230808,133100,33437216500,46050,46000,46100,46000,522
20230808,133000,33413181950,46000,46000,46050,46000,1962
20230808,132900,33322843450,46000,46050,46050,46000,544
20230808,132800,33297812350,46050,46050,46050,46000,431
20230808,132700,33277985100,46000,46050,46050,46000,533
20230808,132600,33253462400,46000,46050,46050,46000,436
20230808,132500,33233402850,46050,46000,46050,45950,4243
20230808,132400,33038231550,46000,46050,46100,46000,1428
20230808,132300,32972476200,46050,46050,46100,46050,913
20230808,132200,32930406350,46050,46050,46100,46050,456
20230808,132100,32909406250,46050,46050,46100,46050,537
20230808,132000,32884669250,46100,46050,46100,46050,618
20230808,131900,32856191100,46050,46100,46100,46050,1444
20230808,131800,32789692500,46050,46050,46100,46050,604
20230808,131700,32761876150,46050,46100,46100,46050,931
20230808,131600,32718985450,46100,46100,46150,46100,1547
20230808,131500,32647602900,46100,46100,46100,46100,752
20230808,131400,32612935700,46100,46100,46150,46050,1667
20230808,131300,32536067500,46100,46150,46200,46050,1970
20230808,131200,32445255900,46150,46200,46250,46150,2610
20230808,131100,32324721800,46200,46200,46250,46200,324
20230808,131000,32309752050,46250,46200,46300,46200,828
20230808,130900,32271481100,46200,46150,46250,46100,2029
20230808,130800,32177764500,46150,46150,46150,46050,1886
20230808,130700,32090827500,46150,46000,46200,46000,2521
20230808,130600,31974689700,46000,46000,46000,45950,778
20230808,130500,31938914600,45950,45950,46050,45950,2599
20230808,130400,31819339700,46000,46050,46050,45950,1590
20230808,130300,31746196650,46000,46000,46050,45950,1382
20230808,130200,31682635100,46000,45900,46000,45850,534
20230808,130100,31658104100,45900,45800,45900,45750,1087
20230808,130000,31608270600,45800,45850,45850,45750,380
20230808,125900,31590867900,45850,45750,45850,45750,500
20230808,125800,31567964000,45750,45750,45800,45700,392
20230808,125700,31550035400,45750,45700,45750,45700,481
20230808,125600,31528045800,45700,45700,45800,45650,368
20230808,125500,31511226850,45700,45650,45700,45650,658
20230808,125400,31481172000,45650,45700,45700,45650,271
20230808,125300,31468798950,45700,45700,45700,45600,1023
20230808,125200,31422110600,45700,45800,45800,45650,1532
20230808,125100,31352060250,45800,45800,45800,45750,453
20230808,125000,31331329950,45800,45900,45900,45750,1615
20230808,124900,31257356400,45950,45900,45950,45900,1056
20230808,124800,31208877550,45900,46100,46100,45900,2791
20230808,124700,31080463800,46100,45900,46100,45900,2974
20230808,124600,30943591600,45900,45750,45900,45750,1936
20230808,124500,30854899850,45750,45750,45800,45750,667
20230808,124400,30824375050,45800,45750,45800,45700,1028
20230808,124300,30777347550,45750,45750,45750,45700,634
20230808,124200,30748352500,45700,45700,45750,45650,982
20230808,124100,30703477700,45700,45600,45700,45600,2350
20230808,124000,30596205900,45600,45500,45600,45500,837
20230808,123900,30558079650,45550,45550,45550,45500,1425
20230808,123800,30493232650,45550,45600,45600,45550,674
20230808,123700,30462527800,45550,45600,45600,45550,859
20230808,123600,30423377150,45600,45550,45600,45550,935
20230808,123500,30380765950,45550,45550,45550,45550,640
20230808,123400,30351613950,45550,45650,45650,45550,2588
20230808,123300,30233622200,45650,45600,45750,45600,1298
20230808,123200,30174328050,45650,45300,45700,45300,14288
20230808,123100,29526063100,45250,45300,45300,45250,2603
20230808,123000,29408253200,45300,45300,45300,45250,5585
20230808,122900,29155306800,45300,45300,45300,45300,618
20230808,122800,29127311400,45300,45300,45350,45300,270
20230808,122700,29115079000,45300,45400,45400,45300,2278
20230808,122600,29011781400,45350,45400,45400,45350,674
20230808,122500,28981205250,45400,45400,45400,45350,891
20230808,122400,28940793800,45350,45350,45400,45350,436
20230808,122300,28921016950,45400,45350,45400,45350,459
20230808,122200,28900195300,45400,45350,45400,45350,1119
20230808,122100,28849448300,45350,45400,45400,45350,1680
20230808,122000,28773256800,45400,45400,45400,45350,852
20230808,121900,28734617250,45400,45700,45700,45350,18404
20230808,121800,27896813000,45700,45700,45750,45700,1884
20230808,121700,27810714150,45700,45650,45700,45650,1108
20230808,121600,27760097950,45650,45650,45700,45600,636
20230808,121500,27731066250,45650,45650,45650,45600,1488
20230808,121400,27663157550,45600,45600,45650,45600,399
20230808,121300,27644958800,45600,45550,45600,45550,1106
20230808,121200,27594529550,45550,45600,45600,45550,2078
20230808,121100,27499841650,45600,45550,45600,45550,793
20230808,121000,27463720350,45550,45600,45600,45550,319
20230808,120900,27449186300,45600,45650,45650,45550,3749
20230808,120800,27278233800,45650,45650,45700,45650,329
20230808,120700,27263214150,45700,45650,45700,45650,2349
20230808,120600,27155961300,45650,45650,45700,45650,339
20230808,120500,27140482200,45650,45650,45700,45650,524
20230808,120400,27116561500,45700,45650,45700,45650,164
20230808,120300,27109073400,45700,45650,45700,45650,1344
20230808,120200,27047665250,45650,45650,45650,45650,457
20230808,120100,27026803200,45700,45650,45700,45650,1926
20230808,120000,26938875500,45650,45700,45700,45650,649
20230808,115900,26909247850,45650,45650,45700,45650,1730
20230808,115800,26830272500,45650,45700,45700,45650,672
20230808,115700,26799594450,45700,45700,45700,45650,3085
20230808,115600,26658623800,45750,45750,45750,45750,1363
20230808,115500,26596266550,45800,45750,45800,45750,326
20230808,115400,26581348100,45750,45750,45800,45750,221
20230808,115300,26571232100,45800,45800,45800,45750,1264
20230808,115200,26513403150,45800,45750,45800,45750,339
20230808,115100,26497892450,45750,45800,45800,45750,670
20230808,115000,26467238800,45800,45800,45800,45750,864
20230808,114900,26427692550,45800,45800,45850,45800,5375
20230808,114800,26181517000,45800,45800,45850,45800,1060
20230808,114700,26132968200,45800,45800,45850,45800,501
20230808,114600,26110018350,45800,45950,46000,45800,3681
20230808,114500,25941156800,45950,46000,46050,45950,3321
20230808,114400,25788420850,46000,46000,46050,46000,320
20230808,114300,25773698600,46000,46050,46050,46000,997
20230808,114200,25727814900,46050,46050,46050,46000,1226
20230808,114100,25671373050,46050,46000,46050,46000,407
20230808,114000,25652644450,46050,46050,46050,46000,290
20230808,113900,25639301150,46000,46000,46050,46000,518
20230808,113800,25615470550,46050,46050,46050,46000,310
20230808,113700,25601206700,46000,46000,46050,45950,1975
20230808,113600,25510347750,46000,45950,46000,45950,379
20230808,113500,25492931600,45950,45950,46000,45950,769
20230808,113400,25457594450,45950,45950,46000,45950,334
20230808,113300,25442245450,46000,45950,46000,45950,355
20230808,113200,25425930950,45950,46000,46000,45950,249
20230808,113100,25414488700,46000,45950,46000,45950,411
20230808,113000,25395598950,46000,46000,46000,45950,527
20230808,112900,25371361100,46050,46000,46050,46000,537
20230808,112800,25346652700,46000,46050,46050,46000,726
20230808,112700,25313242750,46050,46000,46050,45950,2239
20230808,112600,25210260100,46000,46050,46050,46000,3625
20230808,112500,25043449950,46050,46050,46100,46050,256
20230808,112400,25031659150,46050,46050,46100,46050,286
20230808,112300,25018487700,46050,45950,46100,45950,627
20230808,112200,24989626850,46000,45950,46000,45950,956
20230808,112100,24945684200,45900,45950,45950,45850,932
20230808,112000,24902917500,45900,45950,46000,45850,2389
20230808,111900,24793177800,45950,45950,46000,45950,909
20230808,111800,24751409000,45950,45900,46000,45900,1750
20230808,111700,24671011550,45900,45850,45900,45850,678
20230808,111600,24639910450,45900,45800,45900,45800,280
20230808,111500,24627074200,45850,45800,45900,45800,1369
20230808,111400,24564305050,45850,45800,45900,45800,1619
20230808,111300,24490102050,45800,45750,45800,45700,800
20230808,111200,24453516450,45750,45750,45800,45700,1837
20230808,111100,24369478700,45750,45750,45800,45750,1148
20230808,111000,24316922400,45750,45800,45800,45750,1754
20230808,110900,24236664900,45800,45850,45850,45750,1584
20230808,110800,24164127500,45850,45850,45850,45800,523
20230808,110700,24140161950,45800,45750,45850,45750,2808
20230808,110600,24011588050,45750,45700,45750,45650,1182
20230808,110500,23957567650,45700,45700,45700,45650,1326
20230808,110400,23897001950,45650,45750,45750,45650,1486
20230808,110300,23829099850,45700,45750,45800,45700,2205
20230808,110200,23728257150,45750,45750,45800,45750,471
20230808,110100,23706700900,45800,45800,45850,45750,917
20230808,110000,23664701800,45850,45800,45850,45800,782
20230808,105900,23628865700,45800,45900,45900,45800,701
20230808,105800,23596705250,45900,46000,46000,45800,3932
20230808,105700,23416269450,46000,45950,46000,45950,751
20230808,105600,23381759650,45950,46000,46000,45950,1377
20230808,105500,23318474150,46000,45950,46000,45950,342
20230808,105400,23302757350,46000,45950,46100,45900,1327
20230808,105300,23241695700,45950,46050,46100,45950,3212
20230808,105200,23093834050,46000,46050,46050,46000,900
20230808,105100,23052393950,46050,45900,46050,45900,1933
20230808,105000,22963482900,45950,45750,45950,45750,2974
20230808,104900,22827178400,45750,45750,45800,45650,3590
20230808,104800,22663105350,45750,45750,45800,45750,3012
20230808,104700,22525292950,45750,45850,45850,45750,6103
20230808,104600,22245668100,45850,45900,45900,45850,1012
20230808,104500,22199232150,45900,46050,46050,45850,9880
20230808,104400,21745234700,46050,46050,46050,46050,1108
20230808,104300,21694211300,46050,46000,46050,46000,1149
20230808,104200,21641316350,46050,46050,46050,46000,1177
20230808,104100,21587118950,46000,46050,46050,46000,992
20230808,104000,21541459300,46050,46100,46150,46000,2077
20230808,103900,21445781700,46150,46150,46150,46100,1476
20230808,103800,21377724300,46150,46100,46150,46100,580
20230808,103700,21350975700,46150,46200,46200,46100,1431
20230808,103600,21284911150,46300,46350,46400,46250,2272
20230808,103500,21179742050,46400,46300,46450,46250,1730
20230808,103400,21099483550,46300,46200,46300,46200,3099
20230808,103300,20956206650,46200,46200,46200,46150,1146
20230808,103200,20903271750,46200,46050,46200,46050,2607
20230808,103100,20783008900,46000,46000,46050,45950,2920
20230808,103000,20648672500,45950,46100,46100,45950,4218
20230808,102900,20454529650,46100,46150,46250,46100,4246
20230808,102800,20258639750,46100,46300,46300,46100,10545
20230808,102700,19771864900,46250,46350,46350,46250,1693
20230808,102600,19693499800,46350,46350,46400,46300,3037
20230808,102500,19552786100,46400,46450,46450,46400,1332
20230808,102400,19490976200,46450,46450,46450,46400,830
20230808,102300,19452431200,46450,46400,46450,46350,3330
20230808,102200,19297946400,46400,46400,46450,46350,1991
20230808,102100,19205574150,46450,46500,46500,46400,3094
20230808,102000,19061830750,46500,46600,46600,46500,2119
20230808,101900,18963213300,46600,46600,46600,46550,2355
20230808,101800,18853508850,46650,46700,46700,46600,6139
20230808,101700,18566949050,46700,46700,46750,46700,1246
20230808,101600,18508750550,46700,46750,46750,46700,523
20230808,101500,18484321000,46750,46700,46750,46700,3464
20230808,101400,18322536400,46650,46650,46700,46650,2654
20230808,101300,18198723700,46700,46700,46700,46650,2215
20230808,101200,18095379800,46700,46750,46800,46700,3824
20230808,101100,17916673700,46750,46800,46800,46750,1144
20230808,101000,17863169800,46800,46850,46850,46750,2130
20230808,100900,17763484550,46850,46850,46900,46800,2756
20230808,100800,17634318300,46900,47000,47000,46850,1006
20230808,100700,17587125450,46950,46950,47000,46900,2598
20230808,100600,17465175900,46950,46900,46950,46900,1023
20230808,100500,17417185350,46900,46900,47000,46900,1164
20230808,100400,17362555200,46950,46900,47000,46850,6837
20230808,100300,17041798400,46900,46700,46900,46700,7200
20230808,100200,16704891750,46750,46900,46900,46750,5406
20230808,100100,16451661600,46900,46950,47000,46900,3455
20230808,100000,16289470500,46950,47000,47000,46900,2604
20230808,095900,16167216000,46950,47000,47000,46950,2831
20230808,095800,16034234450,46950,46900,47050,46900,4108
20230808,095700,15841327500,46900,47000,47050,46900,15505
20230808,095600,15112630550,47000,47150,47150,47000,9014
20230808,095500,14688585500,47100,47300,47350,47100,3703
20230808,095400,14513663200,47350,47350,47400,47300,1747
20230808,095300,14430942050,47400,47350,47400,47300,3247
20230808,095200,14277166650,47350,47300,47350,47300,1972
20230808,095100,14183824300,47350,47400,47450,47250,3459
20230808,095000,14020023100,47400,47350,47450,47350,11915
20230808,094900,13455203450,47350,47400,47400,47350,2430
20230808,094800,13340104700,47350,47350,47400,47350,1714
20230808,094700,13258879650,47350,47250,47400,47250,9541
20230808,094600,12807312500,47250,47150,47250,47150,21898
20230808,094500,11773728000,47150,47100,47150,47100,1718
20230808,094400,11692758200,47100,47150,47150,47100,2264
20230808,094300,11586035500,47100,47200,47200,47100,2712
20230808,094200,11458131800,47200,47100,47200,47100,4238
20230808,094100,11258317950,47100,47050,47100,47050,1479
20230808,094000,11188685450,47050,47000,47050,46950,11386
20230808,093900,10653391550,47050,47050,47050,47000,4177
20230808,093800,10456912400,47100,47200,47200,47050,3702
20230808,093700,10282468600,47200,46850,47200,46850,31907
20230808,093600,8781480900,46850,46900,46900,46850,3090
20230808,093500,8636586550,46900,46900,46900,46850,5013
20230808,093400,8401618000,46850,46800,46900,46800,4601
20230808,093300,8185860350,46900,46800,46900,46650,3092
20230808,093200,8041183650,46800,46550,46800,46550,6585
20230808,093100,7733557300,46600,46450,46600,46450,3075
20230808,093000,7590482350,46500,46350,46500,46150,7362
20230808,092900,7249292950,46350,46250,46350,46250,684
20230808,092800,7217622700,46300,46400,46400,46300,1830
20230808,092700,7132809800,46350,46400,46450,46350,1460
20230808,092600,7065092350,46400,46350,46400,46050,3260
20230808,092500,6914331000,46450,46250,46450,46250,4967
20230808,092400,6684179950,46250,45900,46300,45850,4160
20230808,092300,6492677350,45850,45900,45900,45800,3534
20230808,092200,6330602200,45850,46050,46050,45850,6543
20230808,092100,6029914950,46050,46300,46300,46050,4127
20230808,092000,5839484200,46250,46400,46400,46250,2801
20230808,091900,5709697950,46400,46400,46450,46400,1920
20230808,091800,5620595950,46400,46400,46450,46350,4546
20230808,091700,5409664150,46400,46450,46450,46400,1845
20230808,091600,5324036200,46500,46550,46550,46450,4487
20230808,091500,5115335000,46600,46650,46700,46550,2658
20230808,091400,4991401100,46650,46550,46700,46550,6600
20230808,091300,4683791050,46600,46650,46650,46500,5313
20230808,091200,4436409650,46700,46750,46800,46550,6590
20230808,091100,4128946750,46750,46750,46800,46650,5020
20230808,091000,3894387950,46700,46900,46950,46700,5519
20230808,090900,3636271250,46900,47000,47000,46850,6690
20230808,090800,3322280200,47000,46850,47000,46850,8157
20230808,090700,2939401200,46850,46750,46900,46700,12216
20230808,090600,2367431750,46700,46700,46750,46600,5740
20230808,090500,2099489200,46650,46550,46750,46550,10573
20230808,090400,1606642200,46500,46500,46700,46400,11197
20230808,090300,1085008500,46500,46550,46600,46350,4948
20230808,090200,855004400,46550,46250,46600,46250,6234
20230808,090100,565319450,46300,46300,46500,46200,4963
20230808,090000,335168800,46300,45800,46300,45800,7295