stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,191700,63177117200,46400,46400,46400,46400,37289
20230811,191600,63177117200,46400,46400,46400,46400,0
20230811,191500,63177117200,46400,46400,46400,46400,0
20230811,191400,63177117200,46400,46400,46400,46400,0
20230811,191300,63177117200,46400,46400,46400,46400,0
20230811,191200,63177117200,46400,46400,46400,46400,0
20230811,191100,63177117200,46400,46400,46400,46400,0
20230811,191000,63177117200,46400,46400,46400,46400,0
20230811,190900,63177117200,46400,46400,46400,46400,0
20230811,190800,63177117200,46400,46400,46400,46400,0
20230811,190700,63177117200,46400,46400,46400,46400,0
20230811,190600,63177117200,46400,46400,46400,46400,0
20230811,190500,63177117200,46400,46400,46400,46400,0
20230811,190400,63177117200,46400,46400,46400,46400,0
20230811,190300,63177117200,46400,46400,46400,46400,0
20230811,190200,63177117200,46400,46400,46400,46400,0
20230811,190100,63177117200,46400,46400,46400,46400,0
20230811,190000,63177117200,46400,46400,46400,46400,0
20230811,185900,63177117200,46400,46400,46400,46400,0
20230811,185800,63177117200,46400,46400,46400,46400,0
20230811,185700,63177117200,46400,46400,46400,46400,0
20230811,185600,63177117200,46400,46400,46400,46400,0
20230811,185500,63177117200,46400,46400,46400,46400,0
20230811,185400,63177117200,46400,46400,46400,46400,0
20230811,185300,63177117200,46400,46400,46400,46400,0
20230811,185200,63177117200,46400,46400,46400,46400,0
20230811,185100,63177117200,46400,46400,46400,46400,0
20230811,185000,63177117200,46400,46400,46400,46400,0
20230811,184900,63177117200,46400,46400,46400,46400,0
20230811,184800,63177117200,46400,46400,46400,46400,0
20230811,184700,63177117200,46400,46400,46400,46400,37289
20230811,184600,63177117200,46400,46400,46400,46400,0
20230811,184500,63177117200,46400,46400,46400,46400,0
20230811,184400,63177117200,46400,46400,46400,46400,0
20230811,184300,63177117200,46400,46400,46400,46400,0
20230811,184200,63177117200,46400,46400,46400,46400,0
20230811,184100,63177117200,46400,46400,46400,46400,0
20230811,184000,63177117200,46400,46400,46400,46400,0
20230811,183900,63177117200,46400,46400,46400,46400,0
20230811,183800,63177117200,46400,46400,46400,46400,0
20230811,183700,63177117200,46400,46400,46400,46400,0
20230811,183600,63177117200,46400,46400,46400,46400,0
20230811,183500,63177117200,46400,46400,46400,46400,0
20230811,183400,63177117200,46400,46400,46400,46400,0
20230811,183300,63177117200,46400,46400,46400,46400,0
20230811,183200,63177117200,46400,46400,46400,46400,0
20230811,183100,63177117200,46400,46400,46400,46400,0
20230811,183000,63177117200,46400,46400,46400,46400,0
20230811,182900,63177117200,46400,46400,46400,46400,0
20230811,182800,63177117200,46400,46400,46400,46400,0
20230811,182700,63177117200,46400,46400,46400,46400,0
20230811,182600,63177117200,46400,46400,46400,46400,0
20230811,182500,63177117200,46400,46400,46400,46400,0
20230811,182400,63177117200,46400,46400,46400,46400,0
20230811,182300,63177117200,46400,46400,46400,46400,0
20230811,182200,63177117200,46400,46400,46400,46400,0
20230811,182100,63177117200,46400,46400,46400,46400,0
20230811,182000,63177117200,46400,46400,46400,46400,0
20230811,181900,63177117200,46400,46400,46400,46400,0
20230811,181800,63177117200,46400,46400,46400,46400,0
20230811,181700,63177117200,46400,46400,46400,46400,37289
20230811,181600,63177117200,46400,46400,46400,46400,0
20230811,181500,63177117200,46400,46400,46400,46400,0
20230811,181400,63177117200,46400,46400,46400,46400,0
20230811,181300,63177117200,46400,46400,46400,46400,0
20230811,181200,63177117200,46400,46400,46400,46400,0
20230811,181100,63177117200,46400,46400,46400,46400,0
20230811,181000,63177117200,46400,46400,46400,46400,0
20230811,180900,63177117200,46400,46400,46400,46400,0
20230811,180800,63177117200,46400,46400,46400,46400,0
20230811,180700,63177117200,46400,46400,46400,46400,0
20230811,180600,63177117200,46400,46400,46400,46400,0
20230811,180500,63177117200,46400,46400,46400,46400,0
20230811,180400,63177117200,46400,46400,46400,46400,0
20230811,180300,63177117200,46400,46400,46400,46400,0
20230811,180200,63177117200,46400,46400,46400,46400,0
20230811,180100,63177117200,46400,46400,46400,46400,0
20230811,180000,63177117200,46400,46400,46400,46400,0
20230811,175900,63177117200,46400,46400,46400,46400,0
20230811,175800,63177117200,46400,46400,46400,46400,0
20230811,175700,63177117200,46400,46400,46400,46400,0
20230811,175600,63177117200,46400,46400,46400,46400,0
20230811,175500,63177117200,46400,46400,46400,46400,0
20230811,175400,63177117200,46400,46400,46400,46400,0
20230811,175300,63177117200,46400,46400,46400,46400,0
20230811,175200,63177117200,46400,46400,46400,46400,0
20230811,175100,63177117200,46400,46400,46400,46400,0
20230811,175000,63177117200,46400,46400,46400,46400,0
20230811,174900,63177117200,46400,46400,46400,46400,0
20230811,174800,63177117200,46400,46400,46400,46400,0
20230811,174700,63177117200,46400,46400,46400,46400,37289
20230811,174600,63177117200,46400,46400,46400,46400,0
20230811,174500,63177117200,46400,46400,46400,46400,0
20230811,174400,63177117200,46400,46400,46400,46400,0
20230811,174300,63177117200,46400,46400,46400,46400,0
20230811,174200,63177117200,46400,46400,46400,46400,0
20230811,174100,63177117200,46400,46400,46400,46400,0
20230811,174000,63177117200,46400,46400,46400,46400,0
20230811,173900,63177117200,46400,46400,46400,46400,0
20230811,173800,63177117200,46400,46400,46400,46400,0
20230811,173700,63177117200,46400,46400,46400,46400,0
20230811,173600,63177117200,46400,46400,46400,46400,0
20230811,173500,63177117200,46400,46400,46400,46400,0
20230811,173400,63177117200,46400,46400,46400,46400,0
20230811,173300,63177117200,46400,46400,46400,46400,0
20230811,173200,63177117200,46400,46400,46400,46400,0
20230811,173100,63177117200,46400,46400,46400,46400,0
20230811,173000,63177117200,46400,46400,46400,46400,0
20230811,172900,63177117200,46400,46400,46400,46400,0
20230811,172800,63177117200,46400,46400,46400,46400,0
20230811,172700,63177117200,46400,46400,46400,46400,0
20230811,172600,63177117200,46400,46400,46400,46400,0
20230811,172500,63177117200,46400,46400,46400,46400,0
20230811,172400,63177117200,46400,46400,46400,46400,0
20230811,172300,63177117200,46400,46400,46400,46400,0
20230811,172200,63177117200,46400,46400,46400,46400,0
20230811,172100,63177117200,46400,46400,46400,46400,0
20230811,172000,63177117200,46400,46400,46400,46400,0
20230811,171900,63177117200,46400,46400,46400,46400,0
20230811,171800,63177117200,46400,46400,46400,46400,0
20230811,171700,63177117200,46400,46400,46400,46400,37289
20230811,171600,63177117200,46400,46400,46400,46400,0
20230811,171500,63177117200,46400,46400,46400,46400,0
20230811,171400,63177117200,46400,46400,46400,46400,0
20230811,171300,63177117200,46400,46400,46400,46400,0
20230811,171200,63177117200,46400,46400,46400,46400,0
20230811,171100,63177117200,46400,46400,46400,46400,0
20230811,171000,63177117200,46400,46400,46400,46400,0
20230811,170900,63177117200,46400,46400,46400,46400,0
20230811,170800,63177117200,46400,46400,46400,46400,0
20230811,170700,63177117200,46400,46400,46400,46400,0
20230811,170600,63177117200,46400,46400,46400,46400,0
20230811,170500,63177117200,46400,46400,46400,46400,0
20230811,170400,63177117200,46400,46400,46400,46400,0
20230811,170300,63177117200,46400,46400,46400,46400,0
20230811,170200,63177117200,46400,46400,46400,46400,0
20230811,170100,63177117200,46400,46400,46400,46400,0
20230811,170000,63177117200,46400,46400,46400,46400,0
20230811,165900,63177117200,46400,46400,46400,46400,0
20230811,165800,63177117200,46400,46400,46400,46400,0
20230811,165700,63177117200,46400,46400,46400,46400,0
20230811,165600,63177117200,46400,46400,46400,46400,0
20230811,165500,63177117200,46400,46400,46400,46400,0
20230811,165400,63177117200,46400,46400,46400,46400,0
20230811,165300,63177117200,46400,46400,46400,46400,0
20230811,165200,63177117200,46400,46400,46400,46400,0
20230811,165100,63177117200,46400,46400,46400,46400,0
20230811,165000,63177117200,46400,46400,46400,46400,0
20230811,164900,63177117200,46400,46400,46400,46400,0
20230811,164800,63177117200,46400,46400,46400,46400,0
20230811,164700,63177117200,46400,46400,46400,46400,37289
20230811,164600,63177117200,46400,46400,46400,46400,0
20230811,164500,63177117200,46400,46400,46400,46400,0
20230811,164400,63177117200,46400,46400,46400,46400,0
20230811,164300,63177117200,46400,46400,46400,46400,0
20230811,164200,63177117200,46400,46400,46400,46400,0
20230811,164100,63177117200,46400,46400,46400,46400,0
20230811,164000,63177117200,46400,46400,46400,46400,0
20230811,163900,63177117200,46400,46400,46400,46400,0
20230811,163800,63177117200,46400,46400,46400,46400,0
20230811,163700,63177117200,46400,46400,46400,46400,0
20230811,163600,63177117200,46400,46400,46400,46400,0
20230811,163500,63177117200,46400,46400,46400,46400,0
20230811,163400,63177117200,46400,46400,46400,46400,0
20230811,163300,63177117200,46400,46400,46400,46400,0
20230811,163200,63177117200,46400,46400,46400,46400,0
20230811,163100,63177117200,46400,46400,46400,46400,0
20230811,163000,63177117200,46400,46400,46400,46400,0
20230811,162900,63177117200,46400,46400,46400,46400,0
20230811,162800,63177117200,46400,46400,46400,46400,0
20230811,162700,63177117200,46400,46400,46400,46400,0
20230811,162600,63177117200,46400,46400,46400,46400,0
20230811,162500,63177117200,46400,46400,46400,46400,0
20230811,162400,63177117200,46400,46400,46400,46400,0
20230811,162300,63177117200,46400,46400,46400,46400,0
20230811,162200,63177117200,46400,46400,46400,46400,0
20230811,162100,63177117200,46400,46400,46400,46400,0
20230811,162000,63177117200,46400,46400,46400,46400,0
20230811,161900,63177117200,46400,46400,46400,46400,0
20230811,161800,63177117200,46400,46400,46400,46400,0
20230811,161700,63177117200,46400,46400,46400,46400,37289
20230811,161600,63177117200,46400,46400,46400,46400,0
20230811,161500,63177117200,46400,46400,46400,46400,0
20230811,161400,63177117200,46400,46400,46400,46400,0
20230811,161300,63177117200,46400,46400,46400,46400,0
20230811,161200,63177117200,46400,46400,46400,46400,0
20230811,161100,63177117200,46400,46400,46400,46400,0
20230811,161000,63177117200,46400,46400,46400,46400,0
20230811,160900,63177117200,46400,46400,46400,46400,0
20230811,160800,63177117200,46400,46400,46400,46400,0
20230811,160700,63177117200,46400,46400,46400,46400,0
20230811,160600,63177117200,46400,46400,46400,46400,0
20230811,160500,63177117200,46400,46400,46400,46400,0
20230811,160400,63177117200,46400,46400,46400,46400,0
20230811,160300,63177117200,46400,46400,46400,46400,0
20230811,160200,63177117200,46400,46400,46400,46400,0
20230811,160100,63177117200,46400,46400,46400,46400,0
20230811,160000,63177117200,46400,46400,46400,46400,0
20230811,155900,63177117200,46400,46400,46400,46400,0
20230811,155800,63177117200,46400,46400,46400,46400,0
20230811,155700,63177117200,46400,46400,46400,46400,0
20230811,155600,63177117200,46400,46400,46400,46400,0
20230811,155500,63177117200,46400,46400,46400,46400,0
20230811,155400,63177117200,46400,46400,46400,46400,0
20230811,155300,63177117200,46400,46400,46400,46400,0
20230811,155200,63177117200,46400,46400,46400,46400,0
20230811,155100,63177117200,46400,46400,46400,46400,0
20230811,155000,63177117200,46400,46400,46400,46400,0
20230811,154900,63177117200,46400,46400,46400,46400,0
20230811,154800,63177117200,46400,46400,46400,46400,0
20230811,154700,63177117200,46400,46400,46400,46400,37289
20230811,154600,63177117200,46400,46400,46400,46400,0
20230811,154500,63177117200,46400,46400,46400,46400,0
20230811,154400,63177117200,46400,46400,46400,46400,0
20230811,154300,63177117200,46400,46400,46400,46400,0
20230811,154200,63177117200,46400,46400,46400,46400,0
20230811,154100,63177117200,46400,46400,46400,46400,0
20230811,154000,63177117200,46400,46400,46400,46400,0
20230811,153900,63177117200,46400,46400,46400,46400,0
20230811,153800,63177117200,46400,46400,46400,46400,0
20230811,153700,63177117200,46400,46400,46400,46400,0
20230811,153600,63177117200,46400,46400,46400,46400,0
20230811,153500,63177117200,46400,46400,46400,46400,0
20230811,153400,63177117200,46400,46400,46400,46400,0
20230811,153300,63177117200,46400,46400,46400,46400,0
20230811,153200,63177117200,46400,46400,46400,46400,0
20230811,153100,63177117200,46400,46400,46400,46400,0
20230811,153000,63177117200,46400,46400,46400,46400,37289
20230811,152900,61446907600,45950,45950,45950,45950,0
20230811,152800,61446907600,45950,45950,45950,45950,0
20230811,152700,61446907600,45950,45950,45950,45950,0
20230811,152600,61446907600,45950,45950,45950,45950,0
20230811,152500,61446907600,45950,45950,45950,45950,0
20230811,152400,61446907600,45950,45950,45950,45950,0
20230811,152300,61446907600,45950,45950,45950,45950,0
20230811,152200,61446907600,45950,45950,45950,45950,0
20230811,152100,61446907600,45950,45950,45950,45950,0
20230811,152000,61446907600,45950,45950,45950,45950,0
20230811,151900,61446907600,45950,46000,46000,45900,5927
20230811,151800,61174613500,45950,46050,46050,45950,3394
20230811,151700,61018535200,46050,46000,46050,46000,3135
20230811,151600,60874290250,46050,46100,46100,46000,2588
20230811,151500,60755121150,46100,46150,46150,46050,2082
20230811,151400,60659154400,46150,46050,46150,46050,10284
20230811,151300,60185279550,46000,46000,46050,46000,1807
20230811,151200,60102123250,46000,46050,46100,46000,9494
20230811,151100,59665244850,46050,46100,46100,46050,2557
20230811,151000,59547461450,46100,46100,46100,46050,3531
20230811,150900,59384776000,46100,46050,46200,46050,12159
20230811,150800,58824243200,46050,46250,46250,46050,10679
20230811,150700,58331288950,46250,46250,46250,46200,1543
20230811,150600,58259973100,46200,46200,46250,46200,1455
20230811,150500,58192727850,46250,46200,46250,46200,2383
20230811,150400,58082591250,46250,46250,46250,46200,1503
20230811,150300,58013125000,46200,46250,46250,46200,2898
20230811,150200,57879156500,46250,46300,46300,46200,4017
20230811,150100,57693352100,46250,46250,46300,46250,2348
20230811,150000,57584729150,46250,46250,46300,46200,9467
20230811,145900,57146842350,46250,46200,46250,46200,1686
20230811,145800,57068934300,46200,46300,46350,46200,4306
20230811,145700,56869691450,46350,46300,46350,46300,2109
20230811,145600,56772023450,46300,46300,46350,46300,1892
20230811,145500,56684400850,46350,46300,46350,46300,1593
20230811,145400,56610636600,46300,46300,46350,46300,2509
20230811,145300,56494451200,46300,46350,46350,46300,1316
20230811,145200,56433503050,46300,46300,46350,46300,3040
20230811,145100,56292719500,46300,46350,46400,46300,1758
20230811,145000,56211259650,46350,46350,46400,46350,1608
20230811,144900,56136705650,46400,46450,46500,46350,8759
20230811,144800,55729950650,46450,46450,46500,46450,1317
20230811,144700,55668759600,46450,46450,46500,46450,3290
20230811,144600,55515838500,46450,46500,46500,46450,869
20230811,144500,55475461450,46500,46550,46550,46450,2245
20230811,144400,55371117200,46550,46450,46550,46400,5502
20230811,144300,55115467850,46450,46400,46450,46400,1303
20230811,144200,55054996700,46450,46450,46450,46400,1765
20230811,144100,54973088650,46450,46450,46500,46400,3678
20230811,144000,54802226850,46450,46450,46500,46450,1621
20230811,143900,54726901650,46500,46450,46500,46450,3637
20230811,143800,54557850450,46450,46500,46550,46450,2795
20230811,143700,54427880300,46500,46500,46550,46500,4606
20230811,143600,54213629600,46550,46550,46550,46500,1482
20230811,143500,54144686400,46550,46500,46550,46500,1547
20230811,143400,54072731400,46550,46500,46550,46500,1984
20230811,143300,53980436450,46500,46500,46550,46500,1571
20230811,143200,53907359800,46550,46600,46600,46500,2952
20230811,143100,53769942300,46550,46600,46600,46550,1290
20230811,143000,53709877450,46550,46550,46600,46550,2322
20230811,142900,53601774400,46600,46550,46600,46550,1660
20230811,142800,53524486300,46550,46600,46600,46550,1773
20230811,142700,53441934900,46600,46600,46650,46550,3943
20230811,142600,53258259150,46600,46650,46700,46600,2449
20230811,142500,53144017150,46650,46650,46700,46650,1592
20230811,142400,53069731200,46700,46700,46700,46650,1292
20230811,142300,53009436100,46650,46700,46750,46650,3236
20230811,142200,52858371950,46700,46700,46750,46650,2190
20230811,142100,52756095050,46700,46800,46800,46700,2522
20230811,142000,52638192300,46750,46750,46800,46750,1279
20230811,141900,52578379100,46750,46850,46850,46750,1700
20230811,141800,52498842300,46850,46900,46950,46850,3324
20230811,141700,52342984000,46900,46950,47000,46900,2286
20230811,141600,52235676250,47000,47000,47050,46900,2420
20230811,141500,52121980500,47000,47100,47150,47000,2495
20230811,141400,52004583000,47100,47100,47150,47100,6281
20230811,141300,51708602450,47100,47200,47250,47100,3350
20230811,141200,51550593000,47250,47250,47250,47200,2033
20230811,141100,51454610350,47200,47200,47300,47150,12049
20230811,141000,50885582900,47200,47200,47200,47150,3907
20230811,140900,50701267250,47200,47150,47200,47150,1073
20230811,140800,50650649050,47200,47200,47200,47150,2694
20230811,140700,50523599050,47200,47200,47200,47150,1313
20230811,140600,50461653250,47200,47150,47200,47150,1315
20230811,140500,50399625650,47150,47150,47200,47100,4548
20230811,140400,50185181300,47150,47150,47150,47100,1860
20230811,140300,50097509300,47200,46950,47200,46950,18020
20230811,140200,49249654550,46900,46900,46950,46900,987
20230811,140100,49203326650,46950,46900,46950,46900,1762
20230811,140000,49120646150,46900,46950,46950,46900,1129
20230811,135900,49067646600,46950,46900,46950,46900,1432
20230811,135800,49000456500,46950,46950,46950,46900,2519
20230811,135700,48882207050,46950,46950,46950,46900,2058
20230811,135600,48785666200,46950,46900,46950,46850,6053
20230811,135500,48501642800,46850,46800,46900,46800,3595
20230811,135400,48333249750,46800,46700,46850,46700,3893
20230811,135300,48151158900,46750,46700,46750,46700,752
20230811,135200,48116021150,46700,46750,46750,46700,1327
20230811,135100,48054020150,46750,46800,46800,46700,1170
20230811,135000,47999327200,46800,46750,46800,46750,2038
20230811,134900,47904038150,46750,46800,46800,46750,686
20230811,134800,47871940650,46800,46750,46800,46750,1430
20230811,134700,47805062200,46750,46750,46800,46750,622
20230811,134600,47775969000,46800,46750,46800,46750,1140
20230811,134500,47722653200,46750,46750,46800,46750,936
20230811,134400,47678858450,46750,46800,46800,46750,1635
20230811,134300,47602394100,46800,46800,46800,46750,830
20230811,134200,47563567500,46800,46850,46850,46750,641
20230811,134100,47533576000,46800,46750,46850,46750,4056
20230811,134000,47343767150,46750,46750,46800,46750,973
20230811,133900,47298271350,46750,46700,46750,46700,4251
20230811,133800,47099597800,46700,46700,46750,46650,1266
20230811,133700,47040480250,46650,46650,46700,46650,1192
20230811,133600,46984855650,46650,46700,46700,46650,452
20230811,133500,46963761000,46650,46700,46700,46650,2272
20230811,133400,46857660000,46650,46600,46700,46600,1674
20230811,133300,46779573900,46600,46550,46650,46550,1372
20230811,133200,46715659150,46600,46600,46650,46550,5103
20230811,133100,46477868050,46550,46550,46600,46550,806
20230811,133000,46440339950,46550,46600,46600,46550,525
20230811,132900,46415890550,46600,46600,46650,46550,1162
20230811,132800,46361748550,46600,46650,46650,46600,2340
20230811,132700,46252686850,46600,46650,46650,46600,865
20230811,132600,46212372000,46600,46650,46700,46600,2723
20230811,132500,46085406100,46650,46750,46750,46650,3227
20230811,132400,45934761000,46700,46750,46750,46700,1091
20230811,132300,45883807850,46700,46700,46750,46700,701
20230811,132200,45851068600,46700,46700,46750,46700,991
20230811,132100,45804785150,46750,46750,46750,46700,423
20230811,132000,45785028050,46750,46850,46850,46700,2740
20230811,131900,45656825100,46850,46800,46850,46800,834
20230811,131800,45617781150,46850,46900,46900,46850,2126
20230811,131700,45518176750,46900,46850,46900,46850,571
20230811,131600,45491421050,46900,46850,46900,46850,693
20230811,131500,45458943600,46850,46900,46900,46850,1425
20230811,131400,45392176700,46850,46900,46900,46850,938
20230811,131300,45348209950,46850,46900,46900,46850,2148
20230811,131200,45247558000,46850,46650,46900,46650,5752
20230811,131100,44978507500,46650,46700,46700,46650,1133
20230811,131000,44925641850,46700,46650,46700,46650,726
20230811,130900,44891757000,46700,46700,46700,46650,883
20230811,130800,44850549500,46700,46600,46700,46600,2548
20230811,130700,44731579250,46650,46650,46650,46600,3006
20230811,130600,44591393450,46600,46600,46650,46600,446
20230811,130500,44570593250,46600,46600,46650,46600,474
20230811,130400,44548498700,46600,46650,46650,46600,742
20230811,130300,44513907100,46600,46600,46650,46600,505
20230811,130200,44490369100,46600,46700,46700,46600,1370
20230811,130100,44426473300,46650,46700,46700,46650,583
20230811,130000,44399274850,46650,46700,46700,46650,1321
20230811,125900,44337643000,46700,46650,46700,46650,2040
20230811,125800,44242473350,46700,46700,46700,46700,285
20230811,125700,44229163850,46700,46700,46750,46650,1065
20230811,125600,44179424100,46750,46700,46800,46650,3690
20230811,125500,44006991200,46700,46650,46700,46650,591
20230811,125400,43979395300,46700,46700,46700,46650,1264
20230811,125300,43920410750,46700,46700,46700,46650,454
20230811,125200,43899224100,46700,46700,46700,46650,1530
20230811,125100,43827815100,46700,46600,46700,46550,3732
20230811,125000,43653831200,46600,46550,46600,46550,1083
20230811,124900,43603409850,46600,46600,46600,46550,769
20230811,124800,43567586550,46600,46600,46600,46550,1645
20230811,124700,43490939000,46600,46600,46600,46550,2469
20230811,124600,43375921250,46600,46600,46600,46550,636
20230811,124500,43346297900,46600,46550,46600,46500,2579
20230811,124400,43226243550,46550,46550,46550,46500,293
20230811,124300,43212614650,46500,46500,46550,46450,1866
20230811,124200,43125870000,46500,46500,46500,46450,1690
20230811,124100,43047304950,46500,46500,46550,46500,1133
20230811,124000,42994614450,46500,46500,46550,46500,257
20230811,123900,42982663450,46500,46550,46550,46500,545
20230811,123800,42957318500,46500,46450,46500,46450,2130
20230811,123700,42858316800,46450,46500,46500,46450,370
20230811,123600,42841119350,46500,46500,46550,46450,805
20230811,123500,42803699400,46500,46450,46500,46450,1357
20230811,123400,42740617750,46450,46450,46500,46450,1082
20230811,123300,42690357450,46500,46450,46550,46350,960
20230811,123200,42645736400,46450,46300,46450,46300,3568
20230811,123100,42480295150,46300,46300,46350,46300,531
20230811,123000,42455702250,46300,46300,46350,46300,795
20230811,122900,42418879750,46300,46350,46400,46300,769
20230811,122800,42383245750,46350,46400,46400,46350,964
20230811,122700,42338554550,46350,46450,46450,46350,1196
20230811,122600,42283061800,46400,46400,46450,46400,961
20230811,122500,42238468400,46400,46450,46500,46400,1628
20230811,122400,42162858700,46500,46500,46500,46450,383
20230811,122300,42145064700,46500,46450,46500,46400,1032
20230811,122200,42097129800,46450,46300,46500,46300,1638
20230811,122100,42021135900,46300,46300,46300,46250,1555
20230811,122000,41949155750,46300,46300,46300,46250,1483
20230811,121900,41880563550,46250,46250,46300,46250,374
20230811,121800,41863263550,46250,46250,46300,46250,1432
20230811,121700,41797005550,46250,46300,46300,46250,1164
20230811,121600,41743165050,46250,46250,46300,46250,924
20230811,121500,41700429750,46250,46300,46300,46250,326
20230811,121400,41685349250,46300,46250,46300,46250,1133
20230811,121300,41632945800,46250,46250,46300,46250,1018
20230811,121200,41585859650,46300,46300,46300,46250,340
20230811,121100,41570134500,46250,46250,46300,46250,2013
20230811,121000,41477024100,46250,46300,46300,46250,592
20230811,120900,41449628400,46250,46300,46300,46250,1379
20230811,120800,41385839450,46300,46300,46300,46250,1128
20230811,120700,41333624250,46250,46250,46300,46250,1084
20230811,120600,41283479850,46250,46300,46300,46250,591
20230811,120500,41256135250,46300,46350,46350,46250,2459
20230811,120400,41142311750,46300,46350,46350,46300,290
20230811,120300,41128881850,46350,46300,46350,46300,800
20230811,120200,41091825700,46350,46300,46350,46300,1225
20230811,120100,41035092400,46300,46300,46350,46300,455
20230811,120000,41014020200,46350,46300,46350,46300,1087
20230811,115900,40963691500,46300,46300,46350,46300,443
20230811,115800,40943179950,46300,46350,46350,46300,987
20230811,115700,40897473500,46300,46300,46350,46250,3010
20230811,115600,40758079750,46350,46300,46350,46300,1103
20230811,115500,40707005900,46300,46300,46350,46300,894
20230811,115400,40665608250,46300,46350,46350,46300,235
20230811,115300,40654727100,46300,46350,46350,46300,1401
20230811,115200,40589837950,46300,46350,46350,46300,1312
20230811,115100,40529068800,46350,46350,46400,46300,1738
20230811,115000,40448512500,46350,46400,46400,46350,960
20230811,114900,40404011350,46400,46350,46400,46350,1299
20230811,114800,40343792850,46400,46350,46400,46350,1442
20230811,114700,40276903650,46350,46400,46400,46350,1016
20230811,114600,40229783100,46400,46450,46500,46400,896
20230811,114500,40188154400,46450,46400,46500,46400,2342
20230811,114400,40079386550,46450,46300,46500,46250,1530
20230811,114300,40008482550,46300,46400,46400,46300,1557
20230811,114200,39936366400,46350,46450,46500,46350,4094
20230811,114100,39746328100,46450,46500,46500,46450,685
20230811,114000,39714508000,46450,46500,46550,46450,2202
20230811,113900,39612112900,46500,46600,46600,46500,2246
20230811,113800,39507561250,46600,46600,46650,46550,1809
20230811,113700,39423259050,46600,46600,46650,46600,475
20230811,113600,39401123700,46600,46600,46650,46600,1011
20230811,113500,39354010600,46600,46650,46650,46600,1387
20230811,113400,39289371550,46600,46600,46650,46600,1419
20230811,113300,39223245650,46650,46650,46650,46600,3304
20230811,113200,39069260200,46600,46600,46650,46600,1850
20230811,113100,38983038450,46600,46700,46750,46600,2476
20230811,113000,38867415050,46700,46700,46750,46650,1715
20230811,112900,38787378600,46650,46850,46850,46650,5427
20230811,112800,38533721550,46850,46900,46950,46800,5061
20230811,112700,38296447100,46900,47050,47050,46900,3378
20230811,112600,38137769100,47050,47100,47100,47050,2693
20230811,112500,38011053500,47050,47100,47150,47050,1689
20230811,112400,37931515700,47050,47100,47200,47050,9523
20230811,112300,37482462700,47100,47100,47150,47050,3237
20230811,112200,37330010100,47100,47000,47150,47000,2108
20230811,112100,37230692900,47000,46900,47250,46900,24964
20230811,112000,36055260950,46950,46850,46950,46800,6817
20230811,111900,35735756850,46850,46850,46850,46800,1544
20230811,111800,35663493000,46800,46750,46850,46750,932
20230811,111700,35619886450,46750,46700,46800,46700,4595
20230811,111600,35405028100,46700,46750,46750,46700,606
20230811,111500,35376727550,46700,46700,46750,46650,2042
20230811,111400,35281382950,46700,46700,46750,46650,1077
20230811,111300,35231090150,46650,46650,46700,46650,1523
20230811,111200,35160008650,46650,46700,46750,46650,2070
20230811,111100,35063395300,46650,46600,46750,46550,10487
20230811,111000,34574174100,46600,46600,46650,46600,3512
20230811,110900,34410507650,46600,46550,46650,46550,2946
20230811,110800,34273225200,46550,46650,46650,46550,5080
20230811,110700,34036517050,46600,46650,46700,46600,1593
20230811,110600,33962235200,46650,46600,46700,46550,4832
20230811,110500,33736897850,46600,46600,46600,46550,920
20230811,110400,33694042450,46600,46600,46650,46550,2044
20230811,110300,33598792800,46600,46600,46650,46600,1462
20230811,110200,33530660900,46600,46600,46650,46550,2764
20230811,110100,33401858750,46600,46550,46600,46550,632
20230811,110000,33372425650,46600,46500,46600,46500,996
20230811,105900,33326064400,46500,46550,46650,46500,4164
20230811,105800,33132196250,46550,46400,46600,46350,7223
20230811,105700,32796404250,46350,46400,46450,46350,3066
20230811,105600,32654236350,46400,46400,46400,46350,1528
20230811,105500,32583375750,46350,46400,46450,46350,2105
20230811,105400,32485691500,46450,46450,46500,46400,1333
20230811,105300,32423780000,46400,46400,46500,46350,2797
20230811,105200,32293949750,46400,46450,46450,46400,1473
20230811,105100,32225537700,46450,46450,46500,46450,1996
20230811,105000,32132800450,46450,46500,46550,46450,2399
20230811,104900,32021281450,46450,46350,46500,46350,5018
20230811,104800,31788161800,46350,46100,46400,46100,5535
20230811,104700,31531889350,46100,46100,46150,46100,613
20230811,104600,31503618750,46100,46250,46250,46100,2316
20230811,104500,31396639850,46250,46200,46250,46150,2481
20230811,104400,31281982250,46200,46050,46200,46000,3192
20230811,104300,31134902300,46050,46050,46100,46000,3356
20230811,104200,30980349650,46100,46100,46150,46050,1373
20230811,104100,30917094050,46100,46100,46150,46050,2575
20230811,104000,30798392700,46100,46200,46250,46100,3105
20230811,103900,30655070100,46250,46250,46300,46200,3690
20230811,103800,30484352600,46300,46350,46350,46250,1053
20230811,103700,30435633550,46300,46300,46350,46250,3548
20230811,103600,30271363500,46300,46250,46350,46200,2593
20230811,103500,30151308050,46200,46200,46350,46150,3616
20230811,103400,29984122350,46200,46150,46200,46100,1184
20230811,103300,29929459400,46100,46200,46300,46050,1862
20230811,103200,29843489950,46250,46050,46250,46000,1653
20230811,103100,29767273250,46050,46150,46150,46000,2851
20230811,103000,29635891750,46100,46200,46250,46100,3578
20230811,102900,29470638250,46200,46250,46300,46200,3872
20230811,102800,29291526300,46250,46400,46400,46250,4473
20230811,102700,29084283700,46400,46350,46450,46300,3399
20230811,102600,28926750400,46350,46300,46450,46300,4663
20230811,102500,28710575250,46300,46350,46400,46300,3892
20230811,102400,28530194350,46350,46150,46350,46050,5733
20230811,102300,28264943900,46150,46150,46300,46150,4310
20230811,102200,28065733050,46100,46150,46150,46050,2066
20230811,102100,27970479400,46100,46200,46250,46100,4675
20230811,102000,27754575550,46200,46050,46200,46000,4425
20230811,101900,27550426200,46050,46150,46150,46000,4566
20230811,101800,27340078350,46150,46150,46200,46050,4658
20230811,101700,27125123350,46150,46000,46150,46000,4249
20230811,101600,26929347400,46050,45850,46100,45850,6773
20230811,101500,26617718800,45950,45850,45950,45800,3363
20230811,101400,26463401400,45850,45750,45950,45700,9372
20230811,101300,26033816500,45750,45600,45750,45600,6039
20230811,101200,25757964850,45600,45600,45650,45600,1724
20230811,101100,25679347950,45550,45550,45600,45550,217
20230811,101000,25669459800,45550,45500,45700,45400,6526
20230811,100900,25372201150,45350,45300,45500,45250,3932
20230811,100800,25193947200,45350,45250,45350,45200,2638
20230811,100700,25074493250,45200,45300,45300,45200,2403
20230811,100600,24965760550,45300,45300,45300,45250,1503
20230811,100500,24897681150,45300,45350,45350,45250,2633
20230811,100400,24778409850,45350,45350,45350,45250,2267
20230811,100300,24675699600,45350,45400,45400,45250,2627
20230811,100200,24556620650,45450,45150,45650,45150,6745
20230811,100100,24250971450,45150,45100,45250,45050,1517
20230811,100000,24182454750,45050,45200,45250,45050,10415
20230811,095900,23712310050,45150,45250,45450,45150,12907
20230811,095800,23128361550,45250,45350,45400,45250,5987
20230811,095700,22857028600,45350,45300,45350,45300,2126
20230811,095600,22760698400,45300,45300,45400,45300,3426
20230811,095500,22605321950,45300,45300,45350,45250,3450
20230811,095400,22449070750,45250,45450,45500,45250,11798
20230811,095300,21913552600,45450,45650,45700,45450,9805
20230811,095200,21466887100,45650,45700,45750,45650,3386
20230811,095100,21312286200,45700,45750,45800,45650,3479
20230811,095000,21153223000,45700,45750,45800,45700,2810
20230811,094900,21024668300,45750,45750,45800,45700,2262
20230811,094800,20921197900,45750,45800,45850,45750,1787
20230811,094700,20839389450,45800,45750,45800,45700,1532
20230811,094600,20769278000,45700,45650,45750,45600,5994
20230811,094500,20495669250,45650,45650,45700,45600,2129
20230811,094400,20398476550,45650,45700,45700,45600,3981
20230811,094300,20216817050,45700,45600,45800,45600,2856
20230811,094200,20086369000,45600,45650,45700,45600,3963
20230811,094100,19905548000,45700,45700,45700,45650,2782
20230811,094000,19778512350,45650,45800,45850,45650,6398
20230811,093900,19485674650,45800,45900,45900,45750,2536
20230811,093800,19369424450,46000,46050,46100,45900,6142
20230811,093700,19086923350,46050,46100,46200,46050,3604
20230811,093600,18920748450,46100,45750,46100,45700,9275
20230811,093500,18495182500,45750,45700,45800,45650,2772
20230811,093400,18368431600,45750,45700,45750,45650,3638
20230811,093300,18202118500,45700,45800,45800,45700,2926
20230811,093200,18068319450,45750,45850,45850,45650,1836
20230811,093100,17984396050,45850,45650,45850,45650,2779
20230811,093000,17857385000,45650,45650,45750,45600,3476
20230811,092900,17698649200,45650,45900,45950,45650,5465
20230811,092800,17448222800,45900,45650,45950,45600,12655
20230811,092700,16868232650,45650,45600,45700,45500,5161
20230811,092600,16633025450,45550,45350,45600,45350,5707
20230811,092500,16373498300,45350,45400,45450,45300,7245
20230811,092400,16044811950,45450,45450,45450,45400,8016
20230811,092300,15680796100,45400,45500,45550,45350,8887
20230811,092200,15277042100,45500,45550,45650,45450,6402
20230811,092100,14985393000,45600,45700,45850,45500,19301
20230811,092000,14102950600,45700,45500,45700,45450,11650
20230811,091900,13572221000,45450,45450,45500,45400,4906
20230811,091800,13349267700,45400,45250,45400,45150,8646
20230811,091700,12957925350,45250,45350,45500,45200,13320
20230811,091600,12353511050,45350,45050,45350,45050,15557
20230811,091500,11651094100,45050,44650,45100,44600,6304
20230811,091400,11368657550,44600,44800,44850,44500,26845
20230811,091300,10168604850,44750,44650,44800,44600,7061
20230811,091200,9852874750,44650,44550,45500,44500,15403
20230811,091100,9162456600,44550,44350,44550,44150,18827
20230811,091000,8327539150,44300,45100,45100,44300,32633
20230811,090900,6867844250,45050,45500,45550,45000,23989
20230811,090800,5782558550,45550,45850,45900,45500,12402
20230811,090700,5215432000,45800,45850,46150,45700,10700
20230811,090600,4724670350,45850,46200,46250,45800,11436
20230811,090500,4198062250,46250,46450,46450,46200,5081
20230811,090400,3962967950,46400,46900,46900,46250,18645
20230811,090300,3094898850,46900,46750,46950,46650,11441
20230811,090200,2559509850,46750,47100,47100,46750,8420
20230811,090100,2164672050,47000,47250,47300,46850,16275
20230811,090000,1397729850,47250,47550,47600,47200,29432