stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,192500,62133755950,29300,29300,29300,29300,33097
20240806,192400,62133755950,29300,29300,29300,29300,0
20240806,192300,62133755950,29300,29300,29300,29300,0
20240806,192200,62133755950,29300,29300,29300,29300,0
20240806,192100,62133755950,29300,29300,29300,29300,0
20240806,192000,62133755950,29300,29300,29300,29300,0
20240806,191900,62133755950,29300,29300,29300,29300,0
20240806,191800,62133755950,29300,29300,29300,29300,0
20240806,191700,62133755950,29300,29300,29300,29300,0
20240806,191600,62133755950,29300,29300,29300,29300,0
20240806,191500,62133755950,29300,29300,29300,29300,0
20240806,191400,62133755950,29300,29300,29300,29300,0
20240806,191300,62133755950,29300,29300,29300,29300,0
20240806,191200,62133755950,29300,29300,29300,29300,0
20240806,191100,62133755950,29300,29300,29300,29300,0
20240806,191000,62133755950,29300,29300,29300,29300,0
20240806,190900,62133755950,29300,29300,29300,29300,0
20240806,190800,62133755950,29300,29300,29300,29300,0
20240806,190700,62133755950,29300,29300,29300,29300,0
20240806,190600,62133755950,29300,29300,29300,29300,0
20240806,190500,62133755950,29300,29300,29300,29300,0
20240806,190400,62133755950,29300,29300,29300,29300,0
20240806,190300,62133755950,29300,29300,29300,29300,0
20240806,190200,62133755950,29300,29300,29300,29300,0
20240806,190100,62133755950,29300,29300,29300,29300,0
20240806,190000,62133755950,29300,29300,29300,29300,0
20240806,185900,62133755950,29300,29300,29300,29300,0
20240806,185800,62133755950,29300,29300,29300,29300,0
20240806,185700,62133755950,29300,29300,29300,29300,0
20240806,185600,62133755950,29300,29300,29300,29300,0
20240806,185500,62133755950,29300,29300,29300,29300,33097
20240806,185400,62133755950,29300,29300,29300,29300,0
20240806,185300,62133755950,29300,29300,29300,29300,0
20240806,185200,62133755950,29300,29300,29300,29300,0
20240806,185100,62133755950,29300,29300,29300,29300,0
20240806,185000,62133755950,29300,29300,29300,29300,0
20240806,184900,62133755950,29300,29300,29300,29300,0
20240806,184800,62133755950,29300,29300,29300,29300,0
20240806,184700,62133755950,29300,29300,29300,29300,0
20240806,184600,62133755950,29300,29300,29300,29300,0
20240806,184500,62133755950,29300,29300,29300,29300,0
20240806,184400,62133755950,29300,29300,29300,29300,0
20240806,184300,62133755950,29300,29300,29300,29300,0
20240806,184200,62133755950,29300,29300,29300,29300,0
20240806,184100,62133755950,29300,29300,29300,29300,0
20240806,184000,62133755950,29300,29300,29300,29300,0
20240806,183900,62133755950,29300,29300,29300,29300,0
20240806,183800,62133755950,29300,29300,29300,29300,0
20240806,183700,62133755950,29300,29300,29300,29300,0
20240806,183600,62133755950,29300,29300,29300,29300,0
20240806,183500,62133755950,29300,29300,29300,29300,0
20240806,183400,62133755950,29300,29300,29300,29300,0
20240806,183300,62133755950,29300,29300,29300,29300,0
20240806,183200,62133755950,29300,29300,29300,29300,0
20240806,183100,62133755950,29300,29300,29300,29300,0
20240806,183000,62133755950,29300,29300,29300,29300,0
20240806,182900,62133755950,29300,29300,29300,29300,0
20240806,182800,62133755950,29300,29300,29300,29300,0
20240806,182700,62133755950,29300,29300,29300,29300,0
20240806,182600,62133755950,29300,29300,29300,29300,0
20240806,182500,62133755950,29300,29300,29300,29300,33097
20240806,182400,62133755950,29300,29300,29300,29300,0
20240806,182300,62133755950,29300,29300,29300,29300,0
20240806,182200,62133755950,29300,29300,29300,29300,0
20240806,182100,62133755950,29300,29300,29300,29300,0
20240806,182000,62133755950,29300,29300,29300,29300,0
20240806,181900,62133755950,29300,29300,29300,29300,0
20240806,181800,62133755950,29300,29300,29300,29300,0
20240806,181700,62133755950,29300,29300,29300,29300,0
20240806,181600,62133755950,29300,29300,29300,29300,0
20240806,181500,62133755950,29300,29300,29300,29300,0
20240806,181400,62133755950,29300,29300,29300,29300,0
20240806,181300,62133755950,29300,29300,29300,29300,0
20240806,181200,62133755950,29300,29300,29300,29300,0
20240806,181100,62133755950,29300,29300,29300,29300,0
20240806,181000,62133755950,29300,29300,29300,29300,0
20240806,180900,62133755950,29300,29300,29300,29300,0
20240806,180800,62133755950,29300,29300,29300,29300,0
20240806,180700,62133755950,29300,29300,29300,29300,0
20240806,180600,62133755950,29300,29300,29300,29300,0
20240806,180500,62133755950,29300,29300,29300,29300,0
20240806,180400,62133755950,29300,29300,29300,29300,0
20240806,180300,62133755950,29300,29300,29300,29300,0
20240806,180200,62133755950,29300,29300,29300,29300,0
20240806,180100,62133755950,29300,29300,29300,29300,0
20240806,180000,62133755950,29300,29300,29300,29300,0
20240806,175900,62133755950,29300,29300,29300,29300,0
20240806,175800,62133755950,29300,29300,29300,29300,0
20240806,175700,62133755950,29300,29300,29300,29300,0
20240806,175600,62133755950,29300,29300,29300,29300,0
20240806,175500,62133755950,29300,29300,29300,29300,33097
20240806,175400,62133755950,29300,29300,29300,29300,0
20240806,175300,62133755950,29300,29300,29300,29300,0
20240806,175200,62133755950,29300,29300,29300,29300,0
20240806,175100,62133755950,29300,29300,29300,29300,0
20240806,175000,62133755950,29300,29300,29300,29300,0
20240806,174900,62133755950,29300,29300,29300,29300,0
20240806,174800,62133755950,29300,29300,29300,29300,0
20240806,174700,62133755950,29300,29300,29300,29300,0
20240806,174600,62133755950,29300,29300,29300,29300,0
20240806,174500,62133755950,29300,29300,29300,29300,0
20240806,174400,62133755950,29300,29300,29300,29300,0
20240806,174300,62133755950,29300,29300,29300,29300,0
20240806,174200,62133755950,29300,29300,29300,29300,0
20240806,174100,62133755950,29300,29300,29300,29300,0
20240806,174000,62133755950,29300,29300,29300,29300,0
20240806,173900,62133755950,29300,29300,29300,29300,0
20240806,173800,62133755950,29300,29300,29300,29300,0
20240806,173700,62133755950,29300,29300,29300,29300,0
20240806,173600,62133755950,29300,29300,29300,29300,0
20240806,173500,62133755950,29300,29300,29300,29300,0
20240806,173400,62133755950,29300,29300,29300,29300,0
20240806,173300,62133755950,29300,29300,29300,29300,0
20240806,173200,62133755950,29300,29300,29300,29300,0
20240806,173100,62133755950,29300,29300,29300,29300,0
20240806,173000,62133755950,29300,29300,29300,29300,0
20240806,172900,62133755950,29300,29300,29300,29300,0
20240806,172800,62133755950,29300,29300,29300,29300,0
20240806,172700,62133755950,29300,29300,29300,29300,0
20240806,172600,62133755950,29300,29300,29300,29300,0
20240806,172500,62133755950,29300,29300,29300,29300,33097
20240806,172400,62133755950,29300,29300,29300,29300,0
20240806,172300,62133755950,29300,29300,29300,29300,0
20240806,172200,62133755950,29300,29300,29300,29300,0
20240806,172100,62133755950,29300,29300,29300,29300,0
20240806,172000,62133755950,29300,29300,29300,29300,0
20240806,171900,62133755950,29300,29300,29300,29300,0
20240806,171800,62133755950,29300,29300,29300,29300,0
20240806,171700,62133755950,29300,29300,29300,29300,0
20240806,171600,62133755950,29300,29300,29300,29300,0
20240806,171500,62133755950,29300,29300,29300,29300,0
20240806,171400,62133755950,29300,29300,29300,29300,0
20240806,171300,62133755950,29300,29300,29300,29300,0
20240806,171200,62133755950,29300,29300,29300,29300,0
20240806,171100,62133755950,29300,29300,29300,29300,0
20240806,171000,62133755950,29300,29300,29300,29300,0
20240806,170900,62133755950,29300,29300,29300,29300,0
20240806,170800,62133755950,29300,29300,29300,29300,0
20240806,170700,62133755950,29300,29300,29300,29300,0
20240806,170600,62133755950,29300,29300,29300,29300,0
20240806,170500,62133755950,29300,29300,29300,29300,0
20240806,170400,62133755950,29300,29300,29300,29300,0
20240806,170300,62133755950,29300,29300,29300,29300,0
20240806,170200,62133755950,29300,29300,29300,29300,0
20240806,170100,62133755950,29300,29300,29300,29300,0
20240806,170000,62133755950,29300,29300,29300,29300,0
20240806,165900,62133755950,29300,29300,29300,29300,0
20240806,165800,62133755950,29300,29300,29300,29300,0
20240806,165700,62133755950,29300,29300,29300,29300,0
20240806,165600,62133755950,29300,29300,29300,29300,0
20240806,165500,62133755950,29300,29300,29300,29300,33097
20240806,165400,62133755950,29300,29300,29300,29300,0
20240806,165300,62133755950,29300,29300,29300,29300,0
20240806,165200,62133755950,29300,29300,29300,29300,0
20240806,165100,62133755950,29300,29300,29300,29300,0
20240806,165000,62133755950,29300,29300,29300,29300,0
20240806,164900,62133755950,29300,29300,29300,29300,0
20240806,164800,62133755950,29300,29300,29300,29300,0
20240806,164700,62133755950,29300,29300,29300,29300,0
20240806,164600,62133755950,29300,29300,29300,29300,0
20240806,164500,62133755950,29300,29300,29300,29300,0
20240806,164400,62133755950,29300,29300,29300,29300,0
20240806,164300,62133755950,29300,29300,29300,29300,0
20240806,164200,62133755950,29300,29300,29300,29300,0
20240806,164100,62133755950,29300,29300,29300,29300,0
20240806,164000,62133755950,29300,29300,29300,29300,0
20240806,163900,62133755950,29300,29300,29300,29300,0
20240806,163800,62133755950,29300,29300,29300,29300,0
20240806,163700,62133755950,29300,29300,29300,29300,0
20240806,163600,62133755950,29300,29300,29300,29300,0
20240806,163500,62133755950,29300,29300,29300,29300,0
20240806,163400,62133755950,29300,29300,29300,29300,0
20240806,163300,62133755950,29300,29300,29300,29300,0
20240806,163200,62133755950,29300,29300,29300,29300,0
20240806,163100,62133755950,29300,29300,29300,29300,0
20240806,163000,62133755950,29300,29300,29300,29300,0
20240806,162900,62133755950,29300,29300,29300,29300,0
20240806,162800,62133755950,29300,29300,29300,29300,0
20240806,162700,62133755950,29300,29300,29300,29300,0
20240806,162600,62133755950,29300,29300,29300,29300,0
20240806,162500,62133755950,29300,29300,29300,29300,33097
20240806,162400,62133755950,29300,29300,29300,29300,0
20240806,162300,62133755950,29300,29300,29300,29300,0
20240806,162200,62133755950,29300,29300,29300,29300,0
20240806,162100,62133755950,29300,29300,29300,29300,0
20240806,162000,62133755950,29300,29300,29300,29300,0
20240806,161900,62133755950,29300,29300,29300,29300,0
20240806,161800,62133755950,29300,29300,29300,29300,0
20240806,161700,62133755950,29300,29300,29300,29300,0
20240806,161600,62133755950,29300,29300,29300,29300,0
20240806,161500,62133755950,29300,29300,29300,29300,0
20240806,161400,62133755950,29300,29300,29300,29300,0
20240806,161300,62133755950,29300,29300,29300,29300,0
20240806,161200,62133755950,29300,29300,29300,29300,0
20240806,161100,62133755950,29300,29300,29300,29300,0
20240806,161000,62133755950,29300,29300,29300,29300,0
20240806,160900,62133755950,29300,29300,29300,29300,0
20240806,160800,62133755950,29300,29300,29300,29300,0
20240806,160700,62133755950,29300,29300,29300,29300,0
20240806,160600,62133755950,29300,29300,29300,29300,0
20240806,160500,62133755950,29300,29300,29300,29300,0
20240806,160400,62133755950,29300,29300,29300,29300,0
20240806,160300,62133755950,29300,29300,29300,29300,0
20240806,160200,62133755950,29300,29300,29300,29300,0
20240806,160100,62133755950,29300,29300,29300,29300,0
20240806,160000,62133755950,29300,29300,29300,29300,0
20240806,155900,62133755950,29300,29300,29300,29300,0
20240806,155800,62133755950,29300,29300,29300,29300,0
20240806,155700,62133755950,29300,29300,29300,29300,0
20240806,155600,62133755950,29300,29300,29300,29300,0
20240806,155500,62133755950,29300,29300,29300,29300,33097
20240806,155400,62133755950,29300,29300,29300,29300,0
20240806,155300,62133755950,29300,29300,29300,29300,0
20240806,155200,62133755950,29300,29300,29300,29300,0
20240806,155100,62133755950,29300,29300,29300,29300,0
20240806,155000,62133755950,29300,29300,29300,29300,0
20240806,154900,62133755950,29300,29300,29300,29300,0
20240806,154800,62133755950,29300,29300,29300,29300,0
20240806,154700,62133755950,29300,29300,29300,29300,0
20240806,154600,62133755950,29300,29300,29300,29300,0
20240806,154500,62133755950,29300,29300,29300,29300,0
20240806,154400,62133755950,29300,29300,29300,29300,0
20240806,154300,62133755950,29300,29300,29300,29300,0
20240806,154200,62133755950,29300,29300,29300,29300,0
20240806,154100,62133755950,29300,29300,29300,29300,0
20240806,154000,62133755950,29300,29300,29300,29300,0
20240806,153900,62133755950,29300,29300,29300,29300,0
20240806,153800,62133755950,29300,29300,29300,29300,0
20240806,153700,62133755950,29300,29300,29300,29300,0
20240806,153600,62133755950,29300,29300,29300,29300,0
20240806,153500,62133755950,29300,29300,29300,29300,0
20240806,153400,62133755950,29300,29300,29300,29300,0
20240806,153300,62133755950,29300,29300,29300,29300,0
20240806,153200,62133755950,29300,29300,29300,29300,0
20240806,153100,62133755950,29300,29300,29300,29300,0
20240806,153000,62133755950,29300,29300,29300,29300,33097
20240806,152900,61164013850,29350,29350,29350,29350,0
20240806,152800,61164013850,29350,29350,29350,29350,0
20240806,152700,61164013850,29350,29350,29350,29350,0
20240806,152600,61164013850,29350,29350,29350,29350,0
20240806,152500,61164013850,29350,29350,29350,29350,0
20240806,152400,61164013850,29350,29350,29350,29350,0
20240806,152300,61164013850,29350,29350,29350,29350,0
20240806,152200,61164013850,29350,29350,29350,29350,0
20240806,152100,61164013850,29350,29350,29350,29350,0
20240806,152000,61164013850,29350,29350,29350,29350,0
20240806,151900,61164013850,29350,29450,29450,29300,6925
20240806,151800,60960499250,29400,29400,29450,29350,7280
20240806,151700,60746380550,29400,29400,29450,29350,3252
20240806,151600,60650720950,29350,29450,29450,29350,8588
20240806,151500,60398157300,29450,29400,29450,29400,2361
20240806,151400,60328648000,29450,29400,29500,29350,7815
20240806,151300,60098532850,29400,29450,29450,29350,2525
20240806,151200,60024227300,29450,29450,29450,29400,2454
20240806,151100,59952048350,29400,29400,29450,29350,3777
20240806,151000,59841054450,29400,29450,29450,29350,7317
20240806,150900,59625877650,29450,29450,29450,29400,2348
20240806,150800,59556729750,29450,29450,29450,29400,2211
20240806,150700,59491618450,29450,29450,29450,29400,3626
20240806,150600,59384857300,29450,29400,29450,29400,3426
20240806,150500,59284027000,29450,29450,29450,29350,1887
20240806,150400,59228491550,29400,29400,29450,29350,8889
20240806,150300,58966828650,29400,29400,29450,29400,2688
20240806,150200,58887775600,29450,29450,29450,29350,2538
20240806,150100,58813129100,29450,29500,29500,29350,11578
20240806,150000,58472514850,29500,29500,29500,29450,2654
20240806,145900,58394294750,29500,29500,29500,29450,1334
20240806,145800,58354953300,29500,29400,29500,29400,7070
20240806,145700,58146715100,29450,29450,29450,29400,2852
20240806,145600,58062728350,29400,29350,29450,29350,2851
20240806,145500,57978935100,29350,29450,29450,29350,8329
20240806,145400,57734032500,29450,29450,29450,29400,1665
20240806,145300,57685023150,29450,29450,29450,29400,1258
20240806,145200,57647996050,29400,29450,29450,29400,708
20240806,145100,57627167700,29450,29400,29450,29400,5675
20240806,145000,57460308000,29400,29400,29400,29350,4707
20240806,144900,57321928100,29400,29400,29400,29350,3155
20240806,144800,57229172200,29400,29400,29400,29350,1694
20240806,144700,57179375700,29400,29400,29400,29350,2309
20240806,144600,57111516550,29400,29400,29400,29350,2371
20240806,144500,57041821100,29400,29350,29400,29350,2055
20240806,144400,56981450350,29400,29350,29400,29300,7397
20240806,144300,56764300300,29350,29300,29350,29250,7096
20240806,144200,56556432400,29300,29300,29300,29200,3367
20240806,144100,56457864350,29250,29300,29300,29250,2085
20240806,144000,56396870400,29250,29300,29300,29250,657
20240806,143900,56377626750,29300,29250,29300,29250,1687
20240806,143800,56328219200,29300,29300,29300,29250,737
20240806,143700,56306641550,29250,29300,29300,29250,790
20240806,143600,56283503200,29300,29300,29300,29250,1516
20240806,143500,56239098100,29300,29250,29300,29250,720
20240806,143400,56218029100,29250,29300,29300,29250,2453
20240806,143300,56146239700,29300,29300,29300,29250,1429
20240806,143200,56104385100,29250,29250,29250,29200,1481
20240806,143100,56061069750,29250,29300,29300,29200,2140
20240806,143000,55998451350,29300,29300,29300,29250,507
20240806,142900,55983600150,29300,29300,29300,29250,1472
20240806,142800,55940478550,29250,29250,29300,29250,1111
20240806,142700,55907932950,29300,29300,29300,29200,2685
20240806,142600,55829412850,29300,29200,29300,29200,957
20240806,142500,55801389150,29200,29250,29250,29200,1264
20240806,142400,55764419200,29250,29200,29250,29150,6006
20240806,142300,55589087500,29200,29200,29200,29150,2579
20240806,142200,55513789150,29200,29200,29250,29150,2850
20240806,142100,55430568000,29200,29200,29200,29150,1219
20240806,142000,55394999250,29200,29200,29200,29150,983
20240806,141900,55366319050,29150,29150,29200,29150,277
20240806,141800,55358238250,29200,29200,29200,29150,797
20240806,141700,55334999000,29200,29150,29200,29100,920
20240806,141600,55308177700,29150,29100,29150,29050,1579
20240806,141500,55262241800,29100,29000,29100,29000,1228
20240806,141400,55226577100,28950,29000,29000,28950,2016
20240806,141300,55168169600,29000,28950,29000,28900,2900
20240806,141200,55084239900,28950,29000,29000,28900,2166
20240806,141100,55021540450,29000,29050,29050,28950,1092
20240806,141000,54989853650,29050,29050,29050,29000,1399
20240806,140900,54949228300,29050,29050,29100,29000,2103
20240806,140800,54888146350,29100,28950,29100,28950,3437
20240806,140700,54788470350,28950,28950,29000,28900,1803
20240806,140600,54736249950,29000,28950,29000,28900,4139
20240806,140500,54616402800,28950,29100,29100,28950,7014
20240806,140400,54412953000,29050,29100,29100,29050,2056
20240806,140300,54353179200,29050,29150,29150,29050,1821
20240806,140200,54300194250,29150,29100,29150,29050,2422
20240806,140100,54229735400,29100,29100,29100,29000,1539
20240806,140000,54185010350,29100,29050,29100,29000,6636
20240806,135900,53992247800,29050,29050,29050,29000,1994
20240806,135800,53934385050,29000,29050,29100,29000,5940
20240806,135700,53761857200,29100,29150,29150,29050,4596
20240806,135600,53628111700,29150,29200,29200,29100,2427
20240806,135500,53557367200,29200,29150,29200,29100,2464
20240806,135400,53485558800,29100,29100,29150,29100,598
20240806,135300,53468134600,29100,29250,29250,29100,1083
20240806,135200,53436549050,29250,29200,29300,29150,2688
20240806,135100,53357969200,29150,29150,29200,29100,1658
20240806,135000,53309617100,29150,29150,29200,29100,2337
20240806,134900,53241516200,29150,29150,29200,29150,3561
20240806,134800,53137695100,29150,29200,29200,29150,1417
20240806,134700,53096380300,29200,29200,29200,29150,1312
20240806,134600,53058077050,29200,29250,29250,29150,912
20240806,134500,53031456650,29200,29200,29300,29150,3564
20240806,134400,52927351100,29250,29300,29300,29200,1895
20240806,134300,52871867200,29300,29300,29300,29250,864
20240806,134200,52846568000,29300,29250,29300,29200,561
20240806,134100,52830156350,29250,29300,29300,29200,1322
20240806,134000,52791466200,29300,29200,29300,29200,1142
20240806,133900,52758029600,29200,29250,29300,29200,2357
20240806,133800,52689159200,29300,29250,29300,29250,986
20240806,133700,52660307400,29250,29350,29400,29250,1746
20240806,133600,52609107800,29350,29200,29350,29200,1420
20240806,133500,52567482300,29250,29200,29250,29150,3561
20240806,133400,52463503350,29200,29250,29250,29150,3368
20240806,133300,52365176400,29200,29200,29250,29200,1392
20240806,133200,52324486600,29250,29300,29350,29200,2518
20240806,133100,52250827400,29300,29350,29350,29300,454
20240806,133000,52237520650,29300,29350,29350,29300,1330
20240806,132900,52198524600,29350,29400,29400,29300,3444
20240806,132800,52097478500,29350,29500,29500,29350,3272
20240806,132700,52001184000,29500,29500,29500,29450,927
20240806,132600,51973842750,29500,29500,29500,29450,1318
20240806,132500,51935000400,29500,29500,29500,29450,3260
20240806,132400,51838942650,29500,29400,29500,29400,3476
20240806,132300,51736531950,29450,29450,29450,29400,7017
20240806,132200,51529892550,29450,29450,29450,29400,1438
20240806,132100,51487568700,29400,29450,29450,29400,952
20240806,132000,51459555800,29450,29450,29450,29400,710
20240806,131900,51438647850,29400,29450,29450,29400,1599
20240806,131800,51391581900,29450,29400,29450,29400,4548
20240806,131700,51257823850,29350,29400,29400,29350,720
20240806,131600,51236663250,29400,29400,29400,29350,2778
20240806,131500,51155009550,29400,29400,29400,29350,528
20240806,131400,51139490650,29400,29350,29400,29300,2574
20240806,131300,51063899750,29350,29350,29350,29300,1510
20240806,131200,51019582700,29350,29250,29350,29250,4450
20240806,131100,50889219400,29300,29300,29300,29250,1117
20240806,131000,50856540800,29250,29300,29300,29250,1542
20240806,130900,50811385000,29300,29300,29300,29250,762
20240806,130800,50789068550,29300,29300,29350,29250,1902
20240806,130700,50733324050,29300,29350,29350,29250,1907
20240806,130600,50677433800,29350,29350,29350,29300,646
20240806,130500,50658495850,29300,29400,29400,29300,823
20240806,130400,50634355050,29300,29350,29400,29300,611
20240806,130300,50616421350,29350,29350,29400,29300,1329
20240806,130200,50577433550,29350,29350,29400,29300,1910
20240806,130100,50521412950,29400,29400,29400,29350,2493
20240806,130000,50448150450,29400,29400,29400,29350,168
20240806,125900,50443212400,29350,29350,29400,29300,2230
20240806,125800,50377744650,29350,29350,29350,29300,796
20240806,125700,50354389850,29350,29350,29350,29300,548
20240806,125600,50338307600,29350,29250,29350,29250,2476
20240806,125500,50265719700,29300,29350,29350,29250,2248
20240806,125400,50199858600,29350,29400,29400,29300,4423
20240806,125300,50070030150,29400,29350,29400,29350,557
20240806,125200,50053670500,29400,29400,29400,29350,2296
20240806,125100,49986201500,29400,29400,29400,29350,601
20240806,125000,49968532700,29400,29400,29400,29350,3415
20240806,124900,49868149050,29350,29400,29400,29350,1266
20240806,124800,49830937050,29400,29400,29400,29350,3464
20240806,124700,49729107450,29400,29300,29400,29300,2359
20240806,124600,49659870450,29350,29300,29400,29300,7654
20240806,124500,49435193600,29350,29350,29350,29300,2437
20240806,124400,49363723400,29350,29350,29350,29300,659
20240806,124300,49344386200,29350,29350,29350,29300,2728
20240806,124200,49264401700,29300,29350,29350,29300,467
20240806,124100,49250706050,29350,29350,29350,29300,1396
20240806,124000,49209735650,29350,29300,29350,29300,962
20240806,123900,49181509900,29350,29400,29400,29350,2749
20240806,123800,49100781600,29400,29400,29400,29350,641
20240806,123700,49081937950,29400,29400,29400,29350,1541
20240806,123600,49036636300,29400,29350,29400,29350,641
20240806,123500,49017796750,29400,29400,29400,29350,1059
20240806,123400,48986684800,29400,29350,29400,29300,6380
20240806,123300,48799426300,29350,29300,29350,29300,2230
20240806,123200,48734006150,29300,29350,29350,29300,922
20240806,123100,48706966200,29350,29350,29350,29250,290
20240806,123000,48698466550,29300,29350,29350,29200,4140
20240806,122900,48577163900,29350,29350,29350,29300,618
20240806,122800,48559033100,29350,29350,29350,29300,1077
20240806,122700,48527450350,29350,29300,29350,29300,944
20240806,122600,48499779400,29350,29350,29350,29250,2508
20240806,122500,48426253200,29300,29350,29350,29300,1293
20240806,122400,48388340000,29350,29350,29350,29300,688
20240806,122300,48368165800,29350,29350,29350,29300,990
20240806,122200,48339110350,29350,29300,29350,29300,1008
20240806,122100,48309529150,29350,29300,29350,29250,3235
20240806,122000,48214758750,29300,29250,29300,29250,1084
20240806,121900,48183009800,29300,29300,29300,29250,1939
20240806,121800,48126217250,29300,29250,29300,29250,1014
20240806,121700,48096531700,29300,29250,29300,29200,2042
20240806,121600,48036770850,29200,29300,29300,29200,918
20240806,121500,48009890900,29300,29250,29300,29250,1625
20240806,121400,47962295550,29250,29300,29300,29200,1006
20240806,121300,47932852750,29250,29300,29300,29250,1580
20240806,121200,47886629900,29300,29300,29300,29250,1237
20240806,121100,47850386600,29300,29300,29300,29250,969
20240806,121000,47822008500,29300,29300,29300,29250,932
20240806,120900,47794727100,29300,29250,29300,29250,786
20240806,120800,47771721950,29300,29250,29300,29200,6150
20240806,120700,47591797450,29250,29250,29250,29200,399
20240806,120600,47580127550,29250,29200,29250,29200,927
20240806,120500,47553021250,29250,29200,29250,29200,843
20240806,120400,47528385000,29200,29250,29250,29200,2647
20240806,120300,47451034350,29250,29300,29300,29250,3215
20240806,120200,47356970750,29300,29200,29300,29150,2711
20240806,120100,47277749900,29200,29200,29250,29200,2348
20240806,120000,47209158700,29200,29250,29350,29200,7862
20240806,115900,46978933200,29250,29300,29300,29250,1340
20240806,115800,46939724050,29250,29250,29300,29200,773
20240806,115700,46917113000,29250,29300,29300,29200,3113
20240806,115600,46825980600,29300,29250,29300,29250,2458
20240806,115500,46753998300,29300,29250,29300,29200,1325
20240806,115400,46715236450,29300,29300,29300,29250,928
20240806,115300,46688080500,29300,29300,29300,29250,1883
20240806,115200,46632934650,29300,29300,29300,29250,923
20240806,115100,46605910050,29250,29250,29300,29250,2567
20240806,115000,46530792000,29250,29300,29300,29250,798
20240806,114900,46507417650,29300,29300,29300,29250,1128
20240806,114800,46474369050,29300,29300,29300,29250,960
20240806,114700,46446241950,29300,29300,29300,29250,1617
20240806,114600,46398899350,29300,29300,29300,29250,2481
20240806,114500,46326213550,29250,29300,29300,29250,2888
20240806,114400,46241625050,29300,29350,29350,29250,2857
20240806,114300,46157830200,29300,29350,29350,29300,2228
20240806,114200,46092512550,29350,29300,29350,29300,2222
20240806,114100,46027300200,29350,29350,29350,29300,2369
20240806,114000,45957783800,29350,29250,29350,29250,6759
20240806,113900,45759718300,29250,29250,29300,29200,8512
20240806,113800,45510742950,29250,29250,29250,29200,1826
20240806,113700,45457336400,29250,29200,29250,29150,1261
20240806,113600,45420498000,29150,29200,29200,29150,1994
20240806,113500,45362275150,29200,29150,29200,29150,912
20240806,113400,45335657700,29200,29250,29250,29150,4544
20240806,113300,45202903100,29250,29200,29250,29200,1740
20240806,113200,45152034250,29250,29250,29250,29200,5980
20240806,113100,44977227200,29250,29200,29250,29150,5220
20240806,113000,44824787800,29150,29200,29200,29150,1586
20240806,112900,44778496400,29200,29100,29200,29100,3714
20240806,112800,44670211750,29150,29100,29150,29100,3217
20240806,112700,44576562850,29100,29050,29100,29000,1584
20240806,112600,44530500900,29000,29050,29100,29000,1195
20240806,112500,44495802750,29050,29050,29050,29000,825
20240806,112400,44471839350,29050,29000,29100,29000,1085
20240806,112300,44440335900,29000,29100,29100,29000,1387
20240806,112200,44400045200,29100,29000,29100,28950,5840
20240806,112100,44230586550,28950,29050,29100,28950,2043
20240806,112000,44171344600,29050,29050,29100,29000,1298
20240806,111900,44133615800,29050,29100,29100,29000,1934
20240806,111800,44077421600,29100,29100,29100,29050,1112
20240806,111700,44045099550,29100,29050,29100,29050,2515
20240806,111600,43971969650,29050,29050,29050,29000,1996
20240806,111500,43913990650,29000,29000,29050,29000,711
20240806,111400,43893348800,29000,28900,29000,28900,456
20240806,111300,43880142500,28900,28950,29000,28850,6212
20240806,111200,43700534000,29000,28950,29100,28950,6821
20240806,111100,43502562450,29000,29000,29000,28950,1298
20240806,111000,43464945500,29000,28950,29000,28900,1373
20240806,110900,43425194350,28900,29050,29050,28900,2996
20240806,110800,43338449350,29050,29100,29150,29000,10951
20240806,110700,43020171950,29100,29050,29100,29050,1682
20240806,110600,42971232650,29100,29100,29150,29100,2816
20240806,110500,42889256050,29100,29050,29150,29050,2357
20240806,110400,42820652550,29100,29100,29100,29050,2054
20240806,110300,42760896850,29100,29100,29100,29050,1016
20240806,110200,42731339250,29100,29050,29150,29050,6135
20240806,110100,42552932950,29050,28950,29100,28950,9041
20240806,110000,42290577850,29000,28950,29000,28900,6858
20240806,105900,42091917800,28950,28950,28950,28900,1850
20240806,105800,42038370850,28950,29000,29000,28900,1325
20240806,105700,42000006350,28950,28900,28950,28850,2829
20240806,105600,41918164450,28900,28800,28900,28700,4013
20240806,105500,41802753600,28800,28800,28800,28650,2384
20240806,105400,41734273100,28850,28750,28850,28650,3411
20240806,105300,41636261350,28800,28950,28950,28750,6918
20240806,105200,41436517300,28950,28900,28950,28900,3597
20240806,105100,41332532700,28900,28800,28900,28800,3325
20240806,105000,41236593650,28800,28850,28850,28650,3419
20240806,104900,41138089400,28850,28750,28850,28750,2662
20240806,104800,41061403350,28800,28700,28800,28600,6467
20240806,104700,40875759000,28700,28550,28700,28500,4607
20240806,104600,40744297650,28550,28550,28600,28500,8284
20240806,104500,40508053750,28600,28650,28750,28550,2666
20240806,104400,40431661750,28650,28550,28700,28500,4752
20240806,104300,40295747300,28550,28300,28550,28250,19693
20240806,104200,39737875350,28350,28350,28500,28300,8810
20240806,104100,39488037650,28400,28450,28550,28350,7431
20240806,104000,39276732400,28500,28550,28650,28400,17212
20240806,103900,38785344200,28550,28700,28750,28550,7566
20240806,103800,38569019300,28750,28750,28750,28650,1434
20240806,103700,38527849950,28750,28800,28800,28600,8527
20240806,103600,38283265400,28800,28800,28800,28750,1066
20240806,103500,38252576800,28800,28800,28850,28750,2029
20240806,103400,38194148950,28750,28800,28850,28750,2141
20240806,103300,38132515100,28850,28750,28850,28650,7395
20240806,103200,37919973850,28700,28800,28800,28700,5594
20240806,103100,37759124750,28800,28900,28900,28800,6106
20240806,103000,37582992150,28850,28900,28950,28850,4127
20240806,102900,37463763800,28900,29100,29100,28850,9358
20240806,102800,37192868100,29050,29150,29150,29000,3890
20240806,102700,37079827850,29100,29150,29150,29050,1475
20240806,102600,37036898900,29150,29100,29150,29000,7272
20240806,102500,36825728750,29150,29150,29150,29050,3878
20240806,102400,36712888750,29100,29100,29150,29050,3715
20240806,102300,36604792200,29100,29150,29150,29050,5625
20240806,102200,36441103250,29100,29100,29150,29050,7911
20240806,102100,36211052650,29050,29150,29150,29050,3538
20240806,102000,36108155200,29100,29050,29150,29050,6324
20240806,101900,35924156200,29050,29200,29200,29050,4285
20240806,101800,35799404550,29200,29150,29300,29100,11744
20240806,101700,35456207750,29100,29250,29250,29100,3256
20240806,101600,35361165900,29250,29200,29250,29100,8557
20240806,101500,35111424500,29250,29250,29300,29200,4916
20240806,101400,34967786000,29300,29300,29350,29250,1905
20240806,101300,34911940050,29350,29200,29350,29150,4748
20240806,101200,34773161800,29200,29150,29250,29100,6931
20240806,101100,34570922900,29100,29150,29200,29100,3791
20240806,101000,34460384950,29200,29250,29250,29150,2516
20240806,100900,34386962700,29250,29350,29350,29200,1408
20240806,100800,34345757850,29200,29350,29400,29100,11135
20240806,100700,34020247900,29350,29400,29400,29350,7810
20240806,100600,33790749500,29400,29350,29400,29350,1523
20240806,100500,33746042350,29350,29350,29400,29300,3663
20240806,100400,33638493300,29400,29450,29450,29350,5183
20240806,100300,33486147100,29450,29500,29500,29400,5563
20240806,100200,33322307000,29450,29400,29500,29400,12632
20240806,100100,32950306250,29400,29400,29450,29350,16012
20240806,100000,32479547100,29400,29350,29400,29350,5261
20240806,095900,32325020300,29350,29300,29400,29300,9120
20240806,095800,32057438550,29350,29300,29350,29300,2789
20240806,095700,31975656450,29300,29350,29350,29300,3796
20240806,095600,31864409250,29350,29300,29350,29200,11512
20240806,095500,31527278250,29300,29350,29350,29250,3387
20240806,095400,31428010700,29350,29300,29350,29250,9281
20240806,095300,31155994500,29300,29300,29300,29250,3867
20240806,095200,31042742400,29300,29300,29300,29250,1348
20240806,095100,31003259650,29250,29250,29300,29200,7214
20240806,095000,30792212600,29250,29300,29300,29200,2018
20240806,094900,30733204100,29250,29150,29250,29150,2823
20240806,094800,30650721500,29200,29200,29250,29150,3797
20240806,094700,30539856800,29150,29250,29300,29100,7162
20240806,094600,30330865400,29250,29300,29300,29250,4236
20240806,094500,30206916800,29300,29250,29300,29200,4441
20240806,094400,30077030700,29250,29150,29250,29100,4959
20240806,094300,29932245400,29200,29100,29200,29050,2722
20240806,094200,29852907450,29050,29250,29250,29050,4532
20240806,094100,29720778200,29200,29200,29250,29150,7277
20240806,094000,29508115850,29200,29250,29250,29150,5771
20240806,093900,29339487950,29250,29150,29250,29050,7454
20240806,093800,29122042750,29100,29000,29250,29000,8742
20240806,093700,28867225000,29050,29200,29250,29000,14016
20240806,093600,28459849000,29200,29350,29350,29200,7772
20240806,093500,28232186150,29350,29300,29400,29250,13476
20240806,093400,27837489700,29300,29350,29350,29250,7130
20240806,093300,27628549550,29350,29400,29400,29300,5507
20240806,093200,27466821250,29400,29350,29400,29300,10837
20240806,093100,27148657550,29300,29350,29400,29250,10946
20240806,093000,26827491900,29400,29300,29400,29300,5962
20240806,092900,26652317350,29300,29400,29400,29250,10039
20240806,092800,26357759250,29400,29400,29450,29350,12951
20240806,092700,25976675500,29450,29200,29450,29200,37666
20240806,092600,24872676550,29250,29200,29250,29150,13311
20240806,092500,24484071600,29200,29150,29200,29100,8589
20240806,092400,24233732850,29150,29150,29250,29150,14258
20240806,092300,23817407900,29150,29050,29250,28950,35134
20240806,092200,22793378600,29100,29050,29150,28950,26789
20240806,092100,22014208000,29000,29100,29150,28950,24922
20240806,092000,21289941550,29150,29150,29200,29050,25893
20240806,091900,20534648700,29100,29100,29200,29100,21667
20240806,091800,19903405150,29150,29050,29150,29000,18139
20240806,091700,19376002150,29050,29050,29200,29050,44813
20240806,091600,18069841000,29100,28750,29100,28750,76682
20240806,091500,15852019650,28800,28750,28800,28700,13509
20240806,091400,15463352150,28800,28700,28850,28600,16581
20240806,091300,14986461400,28750,28850,28900,28500,14699
20240806,091200,14563640150,28850,28750,28900,28700,16646
20240806,091100,14083486850,28750,28650,28900,28600,39783
20240806,091000,12939704650,28600,28400,28600,28300,12694
20240806,090900,12578774250,28400,27850,28400,27800,15983
20240806,090800,12130770850,27850,27750,27850,27500,32720
20240806,090700,11223536450,27750,28200,28250,27700,57981
20240806,090600,9600927550,28200,28650,28700,28200,29454
20240806,090500,8763951850,28600,28850,28900,28500,32357
20240806,090400,7836108450,28900,28700,28950,28650,25252
20240806,090300,7108088700,28700,28700,28850,28600,44197
20240806,090200,5836921600,28700,28650,28800,28550,40387
20240806,090100,4678909000,28750,28500,28800,28450,65775
20240806,090000,2793727000,28550,28100,28650,28100,98081