stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,191700,58350759400,43300,43300,43300,43300,28662
20230814,191600,58350759400,43300,43300,43300,43300,0
20230814,191500,58350759400,43300,43300,43300,43300,0
20230814,191400,58350759400,43300,43300,43300,43300,0
20230814,191300,58350759400,43300,43300,43300,43300,0
20230814,191200,58350759400,43300,43300,43300,43300,0
20230814,191100,58350759400,43300,43300,43300,43300,0
20230814,191000,58350759400,43300,43300,43300,43300,0
20230814,190900,58350759400,43300,43300,43300,43300,0
20230814,190800,58350759400,43300,43300,43300,43300,0
20230814,190700,58350759400,43300,43300,43300,43300,0
20230814,190600,58350759400,43300,43300,43300,43300,0
20230814,190500,58350759400,43300,43300,43300,43300,0
20230814,190400,58350759400,43300,43300,43300,43300,0
20230814,190300,58350759400,43300,43300,43300,43300,0
20230814,190200,58350759400,43300,43300,43300,43300,0
20230814,190100,58350759400,43300,43300,43300,43300,0
20230814,190000,58350759400,43300,43300,43300,43300,0
20230814,185900,58350759400,43300,43300,43300,43300,0
20230814,185800,58350759400,43300,43300,43300,43300,0
20230814,185700,58350759400,43300,43300,43300,43300,0
20230814,185600,58350759400,43300,43300,43300,43300,0
20230814,185500,58350759400,43300,43300,43300,43300,0
20230814,185400,58350759400,43300,43300,43300,43300,0
20230814,185300,58350759400,43300,43300,43300,43300,0
20230814,185200,58350759400,43300,43300,43300,43300,0
20230814,185100,58350759400,43300,43300,43300,43300,0
20230814,185000,58350759400,43300,43300,43300,43300,0
20230814,184900,58350759400,43300,43300,43300,43300,0
20230814,184800,58350759400,43300,43300,43300,43300,0
20230814,184700,58350759400,43300,43300,43300,43300,28662
20230814,184600,58350759400,43300,43300,43300,43300,0
20230814,184500,58350759400,43300,43300,43300,43300,0
20230814,184400,58350759400,43300,43300,43300,43300,0
20230814,184300,58350759400,43300,43300,43300,43300,0
20230814,184200,58350759400,43300,43300,43300,43300,0
20230814,184100,58350759400,43300,43300,43300,43300,0
20230814,184000,58350759400,43300,43300,43300,43300,0
20230814,183900,58350759400,43300,43300,43300,43300,0
20230814,183800,58350759400,43300,43300,43300,43300,0
20230814,183700,58350759400,43300,43300,43300,43300,0
20230814,183600,58350759400,43300,43300,43300,43300,0
20230814,183500,58350759400,43300,43300,43300,43300,0
20230814,183400,58350759400,43300,43300,43300,43300,0
20230814,183300,58350759400,43300,43300,43300,43300,0
20230814,183200,58350759400,43300,43300,43300,43300,0
20230814,183100,58350759400,43300,43300,43300,43300,0
20230814,183000,58350759400,43300,43300,43300,43300,0
20230814,182900,58350759400,43300,43300,43300,43300,0
20230814,182800,58350759400,43300,43300,43300,43300,0
20230814,182700,58350759400,43300,43300,43300,43300,0
20230814,182600,58350759400,43300,43300,43300,43300,0
20230814,182500,58350759400,43300,43300,43300,43300,0
20230814,182400,58350759400,43300,43300,43300,43300,0
20230814,182300,58350759400,43300,43300,43300,43300,0
20230814,182200,58350759400,43300,43300,43300,43300,0
20230814,182100,58350759400,43300,43300,43300,43300,0
20230814,182000,58350759400,43300,43300,43300,43300,0
20230814,181900,58350759400,43300,43300,43300,43300,0
20230814,181800,58350759400,43300,43300,43300,43300,0
20230814,181700,58350759400,43300,43300,43300,43300,28662
20230814,181600,58350759400,43300,43300,43300,43300,0
20230814,181500,58350759400,43300,43300,43300,43300,0
20230814,181400,58350759400,43300,43300,43300,43300,0
20230814,181300,58350759400,43300,43300,43300,43300,0
20230814,181200,58350759400,43300,43300,43300,43300,0
20230814,181100,58350759400,43300,43300,43300,43300,0
20230814,181000,58350759400,43300,43300,43300,43300,0
20230814,180900,58350759400,43300,43300,43300,43300,0
20230814,180800,58350759400,43300,43300,43300,43300,0
20230814,180700,58350759400,43300,43300,43300,43300,0
20230814,180600,58350759400,43300,43300,43300,43300,0
20230814,180500,58350759400,43300,43300,43300,43300,0
20230814,180400,58350759400,43300,43300,43300,43300,0
20230814,180300,58350759400,43300,43300,43300,43300,0
20230814,180200,58350759400,43300,43300,43300,43300,0
20230814,180100,58350759400,43300,43300,43300,43300,0
20230814,180000,58350759400,43300,43300,43300,43300,0
20230814,175900,58350759400,43300,43300,43300,43300,0
20230814,175800,58350759400,43300,43300,43300,43300,0
20230814,175700,58350759400,43300,43300,43300,43300,0
20230814,175600,58350759400,43300,43300,43300,43300,0
20230814,175500,58350759400,43300,43300,43300,43300,0
20230814,175400,58350759400,43300,43300,43300,43300,0
20230814,175300,58350759400,43300,43300,43300,43300,0
20230814,175200,58350759400,43300,43300,43300,43300,0
20230814,175100,58350759400,43300,43300,43300,43300,0
20230814,175000,58350759400,43300,43300,43300,43300,0
20230814,174900,58350759400,43300,43300,43300,43300,0
20230814,174800,58350759400,43300,43300,43300,43300,0
20230814,174700,58350759400,43300,43300,43300,43300,28662
20230814,174600,58350759400,43300,43300,43300,43300,0
20230814,174500,58350759400,43300,43300,43300,43300,0
20230814,174400,58350759400,43300,43300,43300,43300,0
20230814,174300,58350759400,43300,43300,43300,43300,0
20230814,174200,58350759400,43300,43300,43300,43300,0
20230814,174100,58350759400,43300,43300,43300,43300,0
20230814,174000,58350759400,43300,43300,43300,43300,0
20230814,173900,58350759400,43300,43300,43300,43300,0
20230814,173800,58350759400,43300,43300,43300,43300,0
20230814,173700,58350759400,43300,43300,43300,43300,0
20230814,173600,58350759400,43300,43300,43300,43300,0
20230814,173500,58350759400,43300,43300,43300,43300,0
20230814,173400,58350759400,43300,43300,43300,43300,0
20230814,173300,58350759400,43300,43300,43300,43300,0
20230814,173200,58350759400,43300,43300,43300,43300,0
20230814,173100,58350759400,43300,43300,43300,43300,0
20230814,173000,58350759400,43300,43300,43300,43300,0
20230814,172900,58350759400,43300,43300,43300,43300,0
20230814,172800,58350759400,43300,43300,43300,43300,0
20230814,172700,58350759400,43300,43300,43300,43300,0
20230814,172600,58350759400,43300,43300,43300,43300,0
20230814,172500,58350759400,43300,43300,43300,43300,0
20230814,172400,58350759400,43300,43300,43300,43300,0
20230814,172300,58350759400,43300,43300,43300,43300,0
20230814,172200,58350759400,43300,43300,43300,43300,0
20230814,172100,58350759400,43300,43300,43300,43300,0
20230814,172000,58350759400,43300,43300,43300,43300,0
20230814,171900,58350759400,43300,43300,43300,43300,0
20230814,171800,58350759400,43300,43300,43300,43300,0
20230814,171700,58350759400,43300,43300,43300,43300,28662
20230814,171600,58350759400,43300,43300,43300,43300,0
20230814,171500,58350759400,43300,43300,43300,43300,0
20230814,171400,58350759400,43300,43300,43300,43300,0
20230814,171300,58350759400,43300,43300,43300,43300,0
20230814,171200,58350759400,43300,43300,43300,43300,0
20230814,171100,58350759400,43300,43300,43300,43300,0
20230814,171000,58350759400,43300,43300,43300,43300,0
20230814,170900,58350759400,43300,43300,43300,43300,0
20230814,170800,58350759400,43300,43300,43300,43300,0
20230814,170700,58350759400,43300,43300,43300,43300,0
20230814,170600,58350759400,43300,43300,43300,43300,0
20230814,170500,58350759400,43300,43300,43300,43300,0
20230814,170400,58350759400,43300,43300,43300,43300,0
20230814,170300,58350759400,43300,43300,43300,43300,0
20230814,170200,58350759400,43300,43300,43300,43300,0
20230814,170100,58350759400,43300,43300,43300,43300,0
20230814,170000,58350759400,43300,43300,43300,43300,0
20230814,165900,58350759400,43300,43300,43300,43300,0
20230814,165800,58350759400,43300,43300,43300,43300,0
20230814,165700,58350759400,43300,43300,43300,43300,0
20230814,165600,58350759400,43300,43300,43300,43300,0
20230814,165500,58350759400,43300,43300,43300,43300,0
20230814,165400,58350759400,43300,43300,43300,43300,0
20230814,165300,58350759400,43300,43300,43300,43300,0
20230814,165200,58350759400,43300,43300,43300,43300,0
20230814,165100,58350759400,43300,43300,43300,43300,0
20230814,165000,58350759400,43300,43300,43300,43300,0
20230814,164900,58350759400,43300,43300,43300,43300,0
20230814,164800,58350759400,43300,43300,43300,43300,0
20230814,164700,58350759400,43300,43300,43300,43300,28662
20230814,164600,58350759400,43300,43300,43300,43300,0
20230814,164500,58350759400,43300,43300,43300,43300,0
20230814,164400,58350759400,43300,43300,43300,43300,0
20230814,164300,58350759400,43300,43300,43300,43300,0
20230814,164200,58350759400,43300,43300,43300,43300,0
20230814,164100,58350759400,43300,43300,43300,43300,0
20230814,164000,58350759400,43300,43300,43300,43300,0
20230814,163900,58350759400,43300,43300,43300,43300,0
20230814,163800,58350759400,43300,43300,43300,43300,0
20230814,163700,58350759400,43300,43300,43300,43300,0
20230814,163600,58350759400,43300,43300,43300,43300,0
20230814,163500,58350759400,43300,43300,43300,43300,0
20230814,163400,58350759400,43300,43300,43300,43300,0
20230814,163300,58350759400,43300,43300,43300,43300,0
20230814,163200,58350759400,43300,43300,43300,43300,0
20230814,163100,58350759400,43300,43300,43300,43300,0
20230814,163000,58350759400,43300,43300,43300,43300,0
20230814,162900,58350759400,43300,43300,43300,43300,0
20230814,162800,58350759400,43300,43300,43300,43300,0
20230814,162700,58350759400,43300,43300,43300,43300,0
20230814,162600,58350759400,43300,43300,43300,43300,0
20230814,162500,58350759400,43300,43300,43300,43300,0
20230814,162400,58350759400,43300,43300,43300,43300,0
20230814,162300,58350759400,43300,43300,43300,43300,0
20230814,162200,58350759400,43300,43300,43300,43300,0
20230814,162100,58350759400,43300,43300,43300,43300,0
20230814,162000,58350759400,43300,43300,43300,43300,0
20230814,161900,58350759400,43300,43300,43300,43300,0
20230814,161800,58350759400,43300,43300,43300,43300,0
20230814,161700,58350759400,43300,43300,43300,43300,28662
20230814,161600,58350759400,43300,43300,43300,43300,0
20230814,161500,58350759400,43300,43300,43300,43300,0
20230814,161400,58350759400,43300,43300,43300,43300,0
20230814,161300,58350759400,43300,43300,43300,43300,0
20230814,161200,58350759400,43300,43300,43300,43300,0
20230814,161100,58350759400,43300,43300,43300,43300,0
20230814,161000,58350759400,43300,43300,43300,43300,0
20230814,160900,58350759400,43300,43300,43300,43300,0
20230814,160800,58350759400,43300,43300,43300,43300,0
20230814,160700,58350759400,43300,43300,43300,43300,0
20230814,160600,58350759400,43300,43300,43300,43300,0
20230814,160500,58350759400,43300,43300,43300,43300,0
20230814,160400,58350759400,43300,43300,43300,43300,0
20230814,160300,58350759400,43300,43300,43300,43300,0
20230814,160200,58350759400,43300,43300,43300,43300,0
20230814,160100,58350759400,43300,43300,43300,43300,0
20230814,160000,58350759400,43300,43300,43300,43300,0
20230814,155900,58350759400,43300,43300,43300,43300,0
20230814,155800,58350759400,43300,43300,43300,43300,0
20230814,155700,58350759400,43300,43300,43300,43300,0
20230814,155600,58350759400,43300,43300,43300,43300,0
20230814,155500,58350759400,43300,43300,43300,43300,0
20230814,155400,58350759400,43300,43300,43300,43300,0
20230814,155300,58350759400,43300,43300,43300,43300,0
20230814,155200,58350759400,43300,43300,43300,43300,0
20230814,155100,58350759400,43300,43300,43300,43300,0
20230814,155000,58350759400,43300,43300,43300,43300,0
20230814,154900,58350759400,43300,43300,43300,43300,0
20230814,154800,58350759400,43300,43300,43300,43300,0
20230814,154700,58350759400,43300,43300,43300,43300,28662
20230814,154600,58350759400,43300,43300,43300,43300,0
20230814,154500,58350759400,43300,43300,43300,43300,0
20230814,154400,58350759400,43300,43300,43300,43300,0
20230814,154300,58350759400,43300,43300,43300,43300,0
20230814,154200,58350759400,43300,43300,43300,43300,0
20230814,154100,58350759400,43300,43300,43300,43300,0
20230814,154000,58350759400,43300,43300,43300,43300,0
20230814,153900,58350759400,43300,43300,43300,43300,0
20230814,153800,58350759400,43300,43300,43300,43300,0
20230814,153700,58350759400,43300,43300,43300,43300,0
20230814,153600,58350759400,43300,43300,43300,43300,0
20230814,153500,58350759400,43300,43300,43300,43300,0
20230814,153400,58350759400,43300,43300,43300,43300,0
20230814,153300,58350759400,43300,43300,43300,43300,0
20230814,153200,58350759400,43300,43300,43300,43300,0
20230814,153100,58350759400,43300,43300,43300,43300,0
20230814,153000,58350759400,43300,43300,43300,43300,28662
20230814,152900,57109694800,43450,43450,43450,43450,0
20230814,152800,57109694800,43450,43450,43450,43450,0
20230814,152700,57109694800,43450,43450,43450,43450,0
20230814,152600,57109694800,43450,43450,43450,43450,0
20230814,152500,57109694800,43450,43450,43450,43450,0
20230814,152400,57109694800,43450,43450,43450,43450,0
20230814,152300,57109694800,43450,43450,43450,43450,0
20230814,152200,57109694800,43450,43450,43450,43450,0
20230814,152100,57109694800,43450,43450,43450,43450,0
20230814,152000,57109694800,43450,43450,43450,43450,0
20230814,151900,57109694800,43450,43400,43450,43400,2227
20230814,151800,57013010850,43450,43450,43450,43400,3650
20230814,151700,56854594350,43450,43350,43450,43350,1995
20230814,151600,56768040200,43350,43350,43400,43350,4484
20230814,151500,56573605300,43350,43400,43400,43300,6299
20230814,151400,56300455300,43400,43450,43450,43400,919
20230814,151300,56260554000,43400,43450,43500,43400,2674
20230814,151200,56144480900,43450,43500,43550,43450,2598
20230814,151100,56031481350,43500,43550,43550,43500,4107
20230814,151000,55852641950,43600,43600,43650,43550,6402
20230814,150900,55573455400,43650,43550,43650,43550,2703
20230814,150800,55455578850,43600,43550,43600,43550,937
20230814,150700,55414741850,43550,43550,43600,43550,668
20230814,150600,55385623150,43550,43500,43600,43500,1375
20230814,150500,55325738150,43500,43600,43650,43450,5982
20230814,150400,55065473950,43650,43550,43700,43550,3007
20230814,150300,54934225350,43600,43550,43600,43550,1658
20230814,150200,54861953900,43550,43650,43700,43550,8748
20230814,150100,54480204700,43700,43600,43700,43600,3010
20230814,150000,54348745900,43600,43600,43650,43550,1691
20230814,145900,54275023150,43550,43500,43600,43500,1087
20230814,145800,54227691200,43500,43400,43550,43400,2667
20230814,145700,54111778350,43450,43450,43450,43400,1186
20230814,145600,54060286800,43400,43450,43450,43400,490
20230814,145500,54039016750,43400,43400,43450,43400,773
20230814,145400,54005441400,43450,43400,43450,43400,505
20230814,145300,53983510100,43400,43400,43450,43400,890
20230814,145200,53944848350,43450,43400,43450,43400,610
20230814,145100,53918364700,43400,43400,43450,43400,1196
20230814,145000,53866446550,43450,43400,43450,43400,5215
20230814,144900,53640112900,43400,43400,43450,43400,569
20230814,144800,53615407550,43450,43400,43450,43400,1640
20230814,144700,53544218800,43400,43400,43450,43400,251
20230814,144600,53533317250,43400,43400,43450,43400,517
20230814,144500,53510868350,43400,43450,43450,43400,566
20230814,144400,53486288900,43450,43450,43500,43450,1682
20230814,144300,53413194100,43500,43550,43550,43450,4585
20230814,144200,53213731200,43550,43450,43550,43450,1486
20230814,144100,53149088500,43450,43400,43450,43400,4124
20230814,144000,52969925650,43450,43400,43450,43400,1361
20230814,143900,52910826100,43450,43400,43450,43400,527
20230814,143800,52887937900,43400,43400,43450,43400,902
20230814,143700,52848790500,43400,43400,43450,43400,4504
20230814,143600,52653305500,43450,43200,43450,43200,7504
20230814,143500,52328140150,43200,43250,43250,43200,520
20230814,143400,52305659800,43250,43200,43250,43200,832
20230814,143300,52269693700,43200,43200,43250,43200,315
20230814,143200,52256079550,43200,43250,43250,43200,359
20230814,143100,52240566400,43200,43200,43250,43200,336
20230814,143000,52226050800,43200,43200,43250,43200,499
20230814,142900,52204482250,43200,43250,43250,43200,495
20230814,142800,52183092700,43200,43250,43300,43200,2456
20230814,142700,52076880050,43250,43300,43300,43250,1512
20230814,142600,52011410750,43300,43300,43350,43300,682
20230814,142500,51981879800,43300,43300,43350,43300,941
20230814,142400,51941122700,43300,43250,43300,43250,689
20230814,142300,51911291450,43250,43250,43300,43200,943
20230814,142200,51870515250,43250,43350,43350,43200,2678
20230814,142100,51754551300,43350,43450,43450,43350,2794
20230814,142000,51633310650,43400,43400,43450,43400,1552
20230814,141900,51565901700,43450,43350,43450,43350,1563
20230814,141800,51498055850,43350,43300,43400,43250,5171
20230814,141700,51273906250,43300,43200,43350,43200,2981
20230814,141600,51144774600,43200,43150,43300,43150,4892
20230814,141500,50933179450,43150,43100,43200,43100,1398
20230814,141400,50872861600,43100,43150,43150,43100,796
20230814,141300,50838530750,43100,43150,43200,43100,829
20230814,141200,50802754050,43150,43150,43200,43100,1398
20230814,141100,50742432150,43200,43250,43250,43150,1425
20230814,141000,50680874500,43250,43300,43350,43200,3604
20230814,140900,50524890700,43350,43150,43350,43150,2627
20230814,140800,50411203500,43200,43050,43200,43000,4289
20230814,140700,50226272200,43000,42950,43050,42950,879
20230814,140600,50188473450,42950,42950,43050,42950,2951
20230814,140500,50061617100,42950,43000,43050,42950,1550
20230814,140400,49994978800,43000,43000,43050,43000,847
20230814,140300,49958557450,43000,43000,43050,43000,842
20230814,140200,49922350850,43000,43050,43050,43000,2231
20230814,140100,49826413550,43050,43000,43050,43000,983
20230814,140000,49784108350,43000,43000,43050,43000,1248
20230814,135900,49730415350,43000,43000,43050,43000,1509
20230814,135800,49665512300,43050,43050,43100,43000,2494
20230814,135700,49558149400,43100,43100,43150,43050,1268
20230814,135600,49503486650,43100,43100,43150,43050,605
20230814,135500,49477411750,43050,43100,43150,43050,971
20230814,135400,49435583350,43100,43050,43100,43050,651
20230814,135300,49407534800,43050,43100,43150,43050,883
20230814,135200,49369482000,43100,43100,43150,43100,1172
20230814,135100,49318968750,43100,43100,43150,43100,505
20230814,135000,49297195100,43100,43100,43150,43050,578
20230814,134900,49272283200,43100,43050,43100,43050,580
20230814,134800,49247296650,43050,43000,43050,43000,988
20230814,134700,49204794650,43000,43000,43050,43000,456
20230814,134600,49185183650,43050,43000,43050,43000,527
20230814,134500,49162511650,43000,43000,43000,42950,1264
20230814,134400,49108171350,43000,43050,43050,42950,5639
20230814,134300,48865681100,43000,43100,43150,43000,2675
20230814,134200,48750433350,43100,43200,43250,43100,4879
20230814,134100,48539839400,43200,43200,43250,43200,597
20230814,134000,48514048200,43200,43250,43300,43200,1117
20230814,133900,48465737150,43250,43250,43300,43250,5723
20230814,133800,48218078850,43200,43150,43250,43150,1922
20230814,133700,48135045600,43150,43100,43200,43100,2289
20230814,133600,48036246350,43150,43150,43150,43100,558
20230814,133500,48012192350,43100,43050,43150,43050,1577
20230814,133400,47944230300,43050,43000,43050,43000,1370
20230814,133300,47885255400,43000,43000,43050,43000,784
20230814,133200,47851516700,43000,43050,43050,43000,428
20230814,133100,47833107200,43000,43000,43050,43000,685
20230814,133000,47803647950,43050,43000,43050,43000,361
20230814,132900,47788119600,43000,43050,43100,43000,1505
20230814,132800,47723336250,43050,43100,43150,43050,1816
20230814,132700,47645073600,43100,43200,43200,43100,2848
20230814,132600,47522200150,43200,43150,43200,43150,411
20230814,132500,47504456250,43150,43100,43150,43100,2576
20230814,132400,47393321200,43100,43050,43150,43050,1411
20230814,132300,47332512650,43050,43050,43100,43050,334
20230814,132200,47318133450,43050,43150,43150,43050,1772
20230814,132100,47241759300,43150,43000,43150,43000,2495
20230814,132000,47134280850,43050,43050,43050,43000,314
20230814,131900,47120777100,43000,43000,43050,42950,826
20230814,131800,47085252250,43000,42900,43000,42900,1181
20230814,131700,47034504950,42900,42900,42950,42900,412
20230814,131600,47016821450,42900,42900,42950,42900,2026
20230814,131500,46929899950,42950,42900,43000,42850,988
20230814,131400,46887505250,42850,43050,43050,42850,3423
20230814,131300,46740476400,43050,43100,43150,43000,4912
20230814,131200,46528858900,43100,43150,43200,43100,2753
20230814,131100,46410067200,43150,43200,43200,43150,982
20230814,131000,46367659100,43200,43150,43200,43150,2768
20230814,130900,46248163150,43150,43100,43150,43100,2222
20230814,130800,46152321350,43100,43050,43100,43000,3299
20230814,130700,46010219250,43000,42900,43050,42900,3334
20230814,130600,45866943250,42950,42900,42950,42850,1691
20230814,130500,45794422000,42900,42850,42950,42800,1880
20230814,130400,45713809200,42800,42850,42850,42750,729
20230814,130300,45682611300,42850,42700,42850,42650,2532
20230814,130200,45574354350,42650,42700,42700,42650,258
20230814,130100,45563347000,42650,42700,42700,42650,1833
20230814,130000,45485101900,42700,42700,42750,42700,1049
20230814,125900,45440308300,42700,42650,42700,42650,1364
20230814,125800,45382094200,42650,42600,42700,42600,1561
20230814,125700,45315535350,42600,42550,42650,42550,2249
20230814,125600,45219717150,42550,42600,42600,42550,3185
20230814,125500,45084126650,42600,42650,42650,42600,4430
20230814,125400,44895398300,42650,42600,42700,42600,2816
20230814,125300,44775397300,42600,42650,42650,42600,1983
20230814,125200,44690866800,42650,42700,42700,42650,755
20230814,125100,44658663450,42700,42650,42750,42650,1306
20230814,125000,44602929750,42650,42700,42750,42600,2401
20230814,124900,44500450700,42700,42650,42700,42600,2346
20230814,124800,44400353150,42650,42600,42700,42600,1682
20230814,124700,44328604100,42600,42600,42700,42600,1363
20230814,124600,44270517200,42600,42650,42700,42600,1852
20230814,124500,44191572000,42650,42650,42700,42600,1517
20230814,124400,44126874250,42650,42700,42750,42650,2371
20230814,124300,44025710750,42700,42700,42800,42700,1637
20230814,124200,43955760450,42750,42850,42900,42700,4762
20230814,124100,43752173100,42850,43050,43050,42850,5307
20230814,124000,43524056250,43000,43150,43200,43000,5391
20230814,123900,43291738900,43100,43100,43150,43050,1247
20230814,123800,43237947150,43100,43100,43100,43050,622
20230814,123700,43211149550,43100,43100,43100,43050,1373
20230814,123600,43151986200,43100,43050,43100,43050,1110
20230814,123500,43104183550,43100,43050,43100,43000,1459
20230814,123400,43041380650,43000,43000,43050,43000,1181
20230814,123300,42990574000,43050,43000,43050,43000,1825
20230814,123200,42912087600,43000,43050,43050,43000,518
20230814,123100,42889794400,43000,43000,43050,43000,423
20230814,123000,42871599450,43000,43000,43050,43000,504
20230814,122900,42849914100,43000,43000,43050,43000,380
20230814,122800,42833573300,43000,42950,43050,42950,853
20230814,122700,42796893750,43000,43000,43050,42950,3427
20230814,122600,42649529950,43050,43000,43050,43000,555
20230814,122500,42625641950,43050,43000,43050,43000,1005
20230814,122400,42582419050,43000,42850,43000,42850,2683
20230814,122300,42467111350,42850,42800,42950,42750,5261
20230814,122200,42241517300,42800,42850,42850,42750,3226
20230814,122100,42103364750,42900,42850,42900,42850,684
20230814,122000,42074049050,42850,42900,42950,42850,612
20230814,121900,42047791850,42900,42900,42950,42900,1245
20230814,121800,41994374450,42900,42800,42950,42800,1767
20230814,121700,41918595600,42850,42900,42950,42850,2310
20230814,121600,41819546750,42900,42900,42950,42900,771
20230814,121500,41786448750,42900,42900,42950,42850,931
20230814,121400,41746504150,42900,42900,42950,42850,1199
20230814,121300,41695054900,42900,42900,42950,42900,426
20230814,121200,41676771300,42900,42800,42950,42800,947
20230814,121100,41636157100,42850,42800,42850,42750,1653
20230814,121000,41565385150,42750,42750,42800,42750,440
20230814,120900,41546573550,42750,42750,42800,42700,880
20230814,120800,41508960150,42700,42700,42750,42700,455
20230814,120700,41489523200,42700,42650,42700,42650,526
20230814,120600,41467068400,42650,42650,42700,42600,558
20230814,120500,41443273050,42650,42600,42650,42600,788
20230814,120400,41409679200,42600,42650,42650,42600,1676
20230814,120300,41338254650,42650,42600,42650,42600,591
20230814,120200,41313064150,42600,42600,42650,42600,2073
20230814,120100,41224748800,42650,42600,42650,42600,1291
20230814,120000,41169708550,42650,42600,42650,42600,1587
20230814,115900,41102080450,42600,42650,42700,42600,1828
20230814,115800,41024128850,42650,42650,42700,42650,1092
20230814,115700,40977552200,42650,42650,42700,42650,758
20230814,115600,40945217100,42650,42700,42750,42650,1302
20230814,115500,40889626600,42700,42700,42750,42700,741
20230814,115400,40857962250,42700,42700,42750,42700,822
20230814,115300,40822856600,42750,42850,42850,42700,4206
20230814,115200,40642930150,42850,42850,43000,42800,3351
20230814,115100,40499345900,42900,42800,43000,42800,3008
20230814,115000,40370290800,42850,42750,42850,42750,1299
20230814,114900,40314676600,42800,42650,42800,42650,1177
20230814,114800,40264380250,42700,42550,42700,42550,4883
20230814,114700,40056355500,42600,42550,42600,42550,1365
20230814,114600,39998270650,42550,42500,42600,42500,824
20230814,114500,39963200050,42550,42500,42550,42500,5007
20230814,114400,39750314200,42500,42500,42600,42500,1505
20230814,114300,39686318350,42550,42500,42550,42500,4073
20230814,114200,39513148750,42550,42550,42600,42500,3519
20230814,114100,39363414500,42550,42550,42600,42550,1095
20230814,114000,39316812200,42550,42550,42600,42500,2133
20230814,113900,39226055450,42550,42550,42600,42500,2684
20230814,113800,39111875300,42500,42550,42600,42500,8033
20230814,113700,38770113450,42550,42550,42600,42550,1015
20230814,113600,38726905650,42600,42600,42600,42550,2260
20230814,113500,38630713700,42550,42650,42700,42550,5414
20230814,113400,38399990450,42650,42650,42700,42600,1501
20230814,113300,38336019750,42600,42650,42700,42600,1876
20230814,113200,38256015800,42650,42650,42700,42650,1767
20230814,113100,38180637750,42650,42600,42700,42600,2797
20230814,113000,38061327400,42600,42600,42650,42600,1645
20230814,112900,37991238450,42600,42650,42650,42600,4849
20230814,112800,37784620800,42600,42650,42700,42600,1853
20230814,112700,37705633400,42650,42600,42700,42600,2032
20230814,112600,37618981900,42650,42650,42700,42600,8990
20230814,112500,37235748500,42650,42700,42750,42650,6135
20230814,112400,36973866750,42700,42700,42750,42700,1086
20230814,112300,36927457900,42700,42750,42800,42700,2734
20230814,112200,36810678450,42800,42750,42850,42750,1844
20230814,112100,36731834350,42800,42750,42850,42700,1701
20230814,112000,36659075000,42700,42700,42750,42700,803
20230814,111900,36624774650,42750,42800,42800,42700,7660
20230814,111800,36297101400,42800,42850,42850,42800,2710
20230814,111700,36181085400,42800,42800,42900,42800,7917
20230814,111600,35842137100,42850,42800,42850,42800,1325
20230814,111500,35785409800,42800,42800,42850,42800,1388
20230814,111400,35725985100,42800,42850,42850,42800,1841
20230814,111300,35647173400,42800,42900,42950,42800,5971
20230814,111200,35391119350,42900,43000,43000,42900,1628
20230814,111100,35321182300,43000,43000,43050,43000,1570
20230814,111000,35253666900,43000,42950,43050,42900,1881
20230814,110900,35172850250,42950,43000,43000,42900,1266
20230814,110800,35118479350,42950,43000,43000,42950,2443
20230814,110700,35013494750,42950,42900,42950,42900,2391
20230814,110600,34910862350,42900,42850,42900,42850,2183
20230814,110500,34817251100,42850,42900,42950,42850,982
20230814,110400,34775146050,42850,42900,42950,42850,3264
20230814,110300,34635103900,42900,43050,43050,42900,8375
20230814,110200,34275364550,43000,42950,43000,42950,1335
20230814,110100,34217972950,43000,43000,43100,42950,1482
20230814,110000,34154252050,43000,42950,43450,42900,2848
20230814,105900,34031583300,42950,43000,43050,42950,3544
20230814,105800,33879080350,43000,42950,43000,42950,1459
20230814,105700,33816357400,42950,43050,43200,42950,5999
20230814,105600,33558148300,43100,42950,43150,42950,3935
20230814,105500,33388822500,42950,42950,43000,42900,3064
20230814,105400,33257152450,42950,42850,43000,42850,5260
20230814,105300,33031089800,42900,42900,42900,42800,2490
20230814,105200,32924324950,42850,42950,42950,42850,1407
20230814,105100,32863963300,42900,42900,42900,42850,1389
20230814,105000,32804413600,42850,42800,42900,42700,837
20230814,104900,32768594250,42750,42750,42800,42700,1642
20230814,104800,32698405950,42750,42800,42800,42700,3215
20230814,104700,32560919150,42800,42800,42850,42750,1894
20230814,104600,32479862550,42800,42750,42850,42750,2566
20230814,104500,32370068450,42750,42750,42800,42600,6593
20230814,104400,32088744600,42750,42650,42800,42600,3100
20230814,104300,31956470200,42650,42700,42700,42600,8687
20230814,104200,31585827500,42700,42750,42800,42700,3005
20230814,104100,31457385900,42750,42800,42800,42750,3633
20230814,104000,31302064300,42800,42750,42800,42750,1418
20230814,103900,31241433700,42750,42750,42800,42750,951
20230814,103800,31200765750,42800,42800,42800,42750,4418
20230814,103700,31011767850,42850,42800,42850,42800,2625
20230814,103600,30899395250,42850,42800,42850,42800,1907
20230814,103500,30817738250,42800,42950,42950,42800,5237
20230814,103400,30593281650,42950,42900,42950,42850,3166
20230814,103300,30457413750,42950,42950,43000,42900,4422
20230814,103200,30267511100,43000,42950,43000,42950,1172
20230814,103100,30217168950,42950,42850,43000,42850,894
20230814,103000,30178794800,42850,42850,42950,42850,1512
20230814,102900,30113974650,42850,42850,42900,42850,1667
20230814,102800,30042519750,42850,42900,42950,42800,7375
20230814,102700,29726317050,42900,42950,43000,42900,3747
20230814,102600,29565360800,42950,43100,43150,42950,13310
20230814,102500,28992702600,43100,43100,43150,43050,2373
20230814,102400,28890444350,43100,43100,43200,43050,3255
20230814,102300,28750124000,43050,43100,43300,43000,4665
20230814,102200,28549285800,43050,43150,43150,43000,11592
20230814,102100,28049620500,43150,43200,43250,43150,1452
20230814,102000,27986908950,43250,43250,43300,43150,2221
20230814,101900,27890968200,43250,43300,43350,43200,2519
20230814,101800,27782020100,43400,43550,43550,43250,6312
20230814,101700,27507906200,43550,43450,43700,43400,20048
20230814,101600,26636398250,43450,43200,43450,43200,3841
20230814,101500,26469674050,43250,43150,43300,43100,2691
20230814,101400,26353475000,43200,43100,43300,43050,2882
20230814,101300,26229211150,43100,43200,43250,43050,5933
20230814,101200,25973153350,43200,43100,43250,43050,9760
20230814,101100,25552196950,43050,42950,43100,42900,4469
20230814,101000,25360032200,42950,42800,42950,42700,8003
20230814,100900,25017487500,42650,42650,42800,42550,24866
20230814,100800,23956635800,42650,42700,42800,42600,11823
20230814,100700,23452178250,42750,42800,42800,42750,6640
20230814,100600,23168237650,42750,42800,42850,42750,5904
20230814,100500,22915683800,42750,42850,42900,42700,11263
20230814,100400,22433647900,42900,43050,43050,42850,11458
20230814,100300,21941431500,43000,43150,43150,43000,10985
20230814,100200,21468755150,43150,43100,43150,43000,8376
20230814,100100,21108100550,43100,43150,43150,43000,11587
20230814,100000,20608804950,43200,43150,43200,43100,3698
20230814,095900,20449235500,43150,43250,43250,43100,9683
20230814,095800,20031165550,43250,43350,43400,43150,20756
20230814,095700,19133152650,43400,43350,43400,43350,3916
20230814,095600,18963261900,43350,43400,43400,43350,1865
20230814,095500,18882376100,43350,43300,43350,43250,6068
20230814,095400,18619621050,43300,43300,43350,43200,4920
20230814,095300,18406773650,43250,43150,43350,43100,16022
20230814,095200,17714081150,43150,43350,43350,43100,14549
20230814,095100,17085184750,43400,43750,43900,43350,26834
20230814,095000,15917170150,43750,43600,43800,43550,18229
20230814,094900,15120708350,43600,43550,43650,43500,4796
20230814,094800,14911725750,43650,43850,43900,43600,19746
20230814,094700,14046912500,43850,44000,44000,43850,14311
20230814,094600,13418215600,44000,44050,44050,44000,7375
20230814,094500,13093652650,44000,44050,44100,44000,8228
20230814,094400,12731240200,44100,44100,44150,44100,6086
20230814,094300,12462790800,44150,44300,44300,44100,5623
20230814,094200,12214450850,44300,44150,44400,44150,3040
20230814,094100,12079831850,44200,44000,44200,44000,5439
20230814,094000,11840058200,44000,44150,44200,44000,11299
20230814,093900,11342028350,44150,44400,44400,44150,13096
20230814,093800,10762436850,44400,44400,44450,44350,7694
20230814,093700,10420894200,44400,44500,44500,44400,6836
20230814,093600,10117019850,44500,44650,44700,44500,21728
20230814,093500,9148808900,44650,44700,44750,44650,4156
20230814,093400,8963096600,44750,44650,44750,44600,5175
20230814,093300,8731874900,44650,44800,44850,44600,22909
20230814,093200,7708568850,44800,44850,44900,44800,10876
20230814,093100,7220954650,44850,45000,45000,44850,13985
20230814,093000,6593000150,45000,45000,45000,44900,3886
20230814,092900,6418324600,45000,45000,45050,44950,14862
20230814,092800,5749518050,45050,45200,45200,45050,6006
20230814,092700,5478766050,45150,45250,45250,45150,2497
20230814,092600,5365963700,45200,45300,45350,45200,1437
20230814,092500,5300938550,45350,45350,45350,45300,805
20230814,092400,5264442000,45350,45400,45450,45350,803
20230814,092300,5227993350,45400,45200,45500,45150,1188
20230814,092200,5174133750,45400,45200,45400,45100,857
20230814,092100,5135380150,45150,45100,45200,45050,697
20230814,092000,5103938150,45100,45000,45100,45000,3286
20230814,091900,4956037900,45000,45100,45250,44950,5233
20230814,091800,4720340300,45100,45100,45250,45050,2397
20230814,091700,4612136150,45100,45050,45150,45050,2244
20230814,091600,4510974250,45100,44950,45100,44950,5010
20230814,091500,4285689300,44950,45100,45100,44950,11729
20230814,091400,3757751500,45100,45500,45500,45100,4688
20230814,091300,3545183950,45500,45500,45550,45450,1908
20230814,091200,3458369050,45450,45250,45500,45200,3087
20230814,091100,3318554850,45250,45000,45250,44950,4052
20230814,091000,3136130250,44950,45050,45050,44950,8997
20230814,090900,2731455200,45000,45000,45200,44950,4458
20230814,090800,2530809850,44950,45000,45050,44850,7012
20230814,090700,2215584750,45000,45250,45300,45000,8380
20230814,090600,1837425400,45250,45350,45400,45250,5415
20230814,090500,1592010400,45350,45400,45600,45300,5026
20230814,090400,1364014250,45350,45500,45600,45350,9842
20230814,090300,916995650,45500,45550,45650,45500,2116
20230814,090200,820631650,45550,45750,45850,45400,6721
20230814,090100,513973700,45800,46150,46300,45750,4785
20230814,090000,294287600,46150,46000,46200,46000,5382