stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,192500,47126226850,30400,30400,30400,30400,27729
20240807,192400,47126226850,30400,30400,30400,30400,0
20240807,192300,47126226850,30400,30400,30400,30400,0
20240807,192200,47126226850,30400,30400,30400,30400,0
20240807,192100,47126226850,30400,30400,30400,30400,0
20240807,192000,47126226850,30400,30400,30400,30400,0
20240807,191900,47126226850,30400,30400,30400,30400,0
20240807,191800,47126226850,30400,30400,30400,30400,0
20240807,191700,47126226850,30400,30400,30400,30400,0
20240807,191600,47126226850,30400,30400,30400,30400,0
20240807,191500,47126226850,30400,30400,30400,30400,0
20240807,191400,47126226850,30400,30400,30400,30400,0
20240807,191300,47126226850,30400,30400,30400,30400,0
20240807,191200,47126226850,30400,30400,30400,30400,0
20240807,191100,47126226850,30400,30400,30400,30400,0
20240807,191000,47126226850,30400,30400,30400,30400,0
20240807,190900,47126226850,30400,30400,30400,30400,0
20240807,190800,47126226850,30400,30400,30400,30400,0
20240807,190700,47126226850,30400,30400,30400,30400,0
20240807,190600,47126226850,30400,30400,30400,30400,0
20240807,190500,47126226850,30400,30400,30400,30400,0
20240807,190400,47126226850,30400,30400,30400,30400,0
20240807,190300,47126226850,30400,30400,30400,30400,0
20240807,190200,47126226850,30400,30400,30400,30400,0
20240807,190100,47126226850,30400,30400,30400,30400,0
20240807,190000,47126226850,30400,30400,30400,30400,0
20240807,185900,47126226850,30400,30400,30400,30400,0
20240807,185800,47126226850,30400,30400,30400,30400,0
20240807,185700,47126226850,30400,30400,30400,30400,0
20240807,185600,47126226850,30400,30400,30400,30400,0
20240807,185500,47126226850,30400,30400,30400,30400,27729
20240807,185400,47126226850,30400,30400,30400,30400,0
20240807,185300,47126226850,30400,30400,30400,30400,0
20240807,185200,47126226850,30400,30400,30400,30400,0
20240807,185100,47126226850,30400,30400,30400,30400,0
20240807,185000,47126226850,30400,30400,30400,30400,0
20240807,184900,47126226850,30400,30400,30400,30400,0
20240807,184800,47126226850,30400,30400,30400,30400,0
20240807,184700,47126226850,30400,30400,30400,30400,0
20240807,184600,47126226850,30400,30400,30400,30400,0
20240807,184500,47126226850,30400,30400,30400,30400,0
20240807,184400,47126226850,30400,30400,30400,30400,0
20240807,184300,47126226850,30400,30400,30400,30400,0
20240807,184200,47126226850,30400,30400,30400,30400,0
20240807,184100,47126226850,30400,30400,30400,30400,0
20240807,184000,47126226850,30400,30400,30400,30400,0
20240807,183900,47126226850,30400,30400,30400,30400,0
20240807,183800,47126226850,30400,30400,30400,30400,0
20240807,183700,47126226850,30400,30400,30400,30400,0
20240807,183600,47126226850,30400,30400,30400,30400,0
20240807,183500,47126226850,30400,30400,30400,30400,0
20240807,183400,47126226850,30400,30400,30400,30400,0
20240807,183300,47126226850,30400,30400,30400,30400,0
20240807,183200,47126226850,30400,30400,30400,30400,0
20240807,183100,47126226850,30400,30400,30400,30400,0
20240807,183000,47126226850,30400,30400,30400,30400,0
20240807,182900,47126226850,30400,30400,30400,30400,0
20240807,182800,47126226850,30400,30400,30400,30400,0
20240807,182700,47126226850,30400,30400,30400,30400,0
20240807,182600,47126226850,30400,30400,30400,30400,0
20240807,182500,47126226850,30400,30400,30400,30400,27729
20240807,182400,47126226850,30400,30400,30400,30400,0
20240807,182300,47126226850,30400,30400,30400,30400,0
20240807,182200,47126226850,30400,30400,30400,30400,0
20240807,182100,47126226850,30400,30400,30400,30400,0
20240807,182000,47126226850,30400,30400,30400,30400,0
20240807,181900,47126226850,30400,30400,30400,30400,0
20240807,181800,47126226850,30400,30400,30400,30400,0
20240807,181700,47126226850,30400,30400,30400,30400,0
20240807,181600,47126226850,30400,30400,30400,30400,0
20240807,181500,47126226850,30400,30400,30400,30400,0
20240807,181400,47126226850,30400,30400,30400,30400,0
20240807,181300,47126226850,30400,30400,30400,30400,0
20240807,181200,47126226850,30400,30400,30400,30400,0
20240807,181100,47126226850,30400,30400,30400,30400,0
20240807,181000,47126226850,30400,30400,30400,30400,0
20240807,180900,47126226850,30400,30400,30400,30400,0
20240807,180800,47126226850,30400,30400,30400,30400,0
20240807,180700,47126226850,30400,30400,30400,30400,0
20240807,180600,47126226850,30400,30400,30400,30400,0
20240807,180500,47126226850,30400,30400,30400,30400,0
20240807,180400,47126226850,30400,30400,30400,30400,0
20240807,180300,47126226850,30400,30400,30400,30400,0
20240807,180200,47126226850,30400,30400,30400,30400,0
20240807,180100,47126226850,30400,30400,30400,30400,0
20240807,180000,47126226850,30400,30400,30400,30400,0
20240807,175900,47126226850,30400,30400,30400,30400,0
20240807,175800,47126226850,30400,30400,30400,30400,0
20240807,175700,47126226850,30400,30400,30400,30400,0
20240807,175600,47126226850,30400,30400,30400,30400,0
20240807,175500,47126226850,30400,30400,30400,30400,27729
20240807,175400,47126226850,30400,30400,30400,30400,0
20240807,175300,47126226850,30400,30400,30400,30400,0
20240807,175200,47126226850,30400,30400,30400,30400,0
20240807,175100,47126226850,30400,30400,30400,30400,0
20240807,175000,47126226850,30400,30400,30400,30400,0
20240807,174900,47126226850,30400,30400,30400,30400,0
20240807,174800,47126226850,30400,30400,30400,30400,0
20240807,174700,47126226850,30400,30400,30400,30400,0
20240807,174600,47126226850,30400,30400,30400,30400,0
20240807,174500,47126226850,30400,30400,30400,30400,0
20240807,174400,47126226850,30400,30400,30400,30400,0
20240807,174300,47126226850,30400,30400,30400,30400,0
20240807,174200,47126226850,30400,30400,30400,30400,0
20240807,174100,47126226850,30400,30400,30400,30400,0
20240807,174000,47126226850,30400,30400,30400,30400,0
20240807,173900,47126226850,30400,30400,30400,30400,0
20240807,173800,47126226850,30400,30400,30400,30400,0
20240807,173700,47126226850,30400,30400,30400,30400,0
20240807,173600,47126226850,30400,30400,30400,30400,0
20240807,173500,47126226850,30400,30400,30400,30400,0
20240807,173400,47126226850,30400,30400,30400,30400,0
20240807,173300,47126226850,30400,30400,30400,30400,0
20240807,173200,47126226850,30400,30400,30400,30400,0
20240807,173100,47126226850,30400,30400,30400,30400,0
20240807,173000,47126226850,30400,30400,30400,30400,0
20240807,172900,47126226850,30400,30400,30400,30400,0
20240807,172800,47126226850,30400,30400,30400,30400,0
20240807,172700,47126226850,30400,30400,30400,30400,0
20240807,172600,47126226850,30400,30400,30400,30400,0
20240807,172500,47126226850,30400,30400,30400,30400,27729
20240807,172400,47126226850,30400,30400,30400,30400,0
20240807,172300,47126226850,30400,30400,30400,30400,0
20240807,172200,47126226850,30400,30400,30400,30400,0
20240807,172100,47126226850,30400,30400,30400,30400,0
20240807,172000,47126226850,30400,30400,30400,30400,0
20240807,171900,47126226850,30400,30400,30400,30400,0
20240807,171800,47126226850,30400,30400,30400,30400,0
20240807,171700,47126226850,30400,30400,30400,30400,0
20240807,171600,47126226850,30400,30400,30400,30400,0
20240807,171500,47126226850,30400,30400,30400,30400,0
20240807,171400,47126226850,30400,30400,30400,30400,0
20240807,171300,47126226850,30400,30400,30400,30400,0
20240807,171200,47126226850,30400,30400,30400,30400,0
20240807,171100,47126226850,30400,30400,30400,30400,0
20240807,171000,47126226850,30400,30400,30400,30400,0
20240807,170900,47126226850,30400,30400,30400,30400,0
20240807,170800,47126226850,30400,30400,30400,30400,0
20240807,170700,47126226850,30400,30400,30400,30400,0
20240807,170600,47126226850,30400,30400,30400,30400,0
20240807,170500,47126226850,30400,30400,30400,30400,0
20240807,170400,47126226850,30400,30400,30400,30400,0
20240807,170300,47126226850,30400,30400,30400,30400,0
20240807,170200,47126226850,30400,30400,30400,30400,0
20240807,170100,47126226850,30400,30400,30400,30400,0
20240807,170000,47126226850,30400,30400,30400,30400,0
20240807,165900,47126226850,30400,30400,30400,30400,0
20240807,165800,47126226850,30400,30400,30400,30400,0
20240807,165700,47126226850,30400,30400,30400,30400,0
20240807,165600,47126226850,30400,30400,30400,30400,0
20240807,165500,47126226850,30400,30400,30400,30400,27729
20240807,165400,47126226850,30400,30400,30400,30400,0
20240807,165300,47126226850,30400,30400,30400,30400,0
20240807,165200,47126226850,30400,30400,30400,30400,0
20240807,165100,47126226850,30400,30400,30400,30400,0
20240807,165000,47126226850,30400,30400,30400,30400,0
20240807,164900,47126226850,30400,30400,30400,30400,0
20240807,164800,47126226850,30400,30400,30400,30400,0
20240807,164700,47126226850,30400,30400,30400,30400,0
20240807,164600,47126226850,30400,30400,30400,30400,0
20240807,164500,47126226850,30400,30400,30400,30400,0
20240807,164400,47126226850,30400,30400,30400,30400,0
20240807,164300,47126226850,30400,30400,30400,30400,0
20240807,164200,47126226850,30400,30400,30400,30400,0
20240807,164100,47126226850,30400,30400,30400,30400,0
20240807,164000,47126226850,30400,30400,30400,30400,0
20240807,163900,47126226850,30400,30400,30400,30400,0
20240807,163800,47126226850,30400,30400,30400,30400,0
20240807,163700,47126226850,30400,30400,30400,30400,0
20240807,163600,47126226850,30400,30400,30400,30400,0
20240807,163500,47126226850,30400,30400,30400,30400,0
20240807,163400,47126226850,30400,30400,30400,30400,0
20240807,163300,47126226850,30400,30400,30400,30400,0
20240807,163200,47126226850,30400,30400,30400,30400,0
20240807,163100,47126226850,30400,30400,30400,30400,0
20240807,163000,47126226850,30400,30400,30400,30400,0
20240807,162900,47126226850,30400,30400,30400,30400,0
20240807,162800,47126226850,30400,30400,30400,30400,0
20240807,162700,47126226850,30400,30400,30400,30400,0
20240807,162600,47126226850,30400,30400,30400,30400,0
20240807,162500,47126226850,30400,30400,30400,30400,27729
20240807,162400,47126226850,30400,30400,30400,30400,0
20240807,162300,47126226850,30400,30400,30400,30400,0
20240807,162200,47126226850,30400,30400,30400,30400,0
20240807,162100,47126226850,30400,30400,30400,30400,0
20240807,162000,47126226850,30400,30400,30400,30400,0
20240807,161900,47126226850,30400,30400,30400,30400,0
20240807,161800,47126226850,30400,30400,30400,30400,0
20240807,161700,47126226850,30400,30400,30400,30400,0
20240807,161600,47126226850,30400,30400,30400,30400,0
20240807,161500,47126226850,30400,30400,30400,30400,0
20240807,161400,47126226850,30400,30400,30400,30400,0
20240807,161300,47126226850,30400,30400,30400,30400,0
20240807,161200,47126226850,30400,30400,30400,30400,0
20240807,161100,47126226850,30400,30400,30400,30400,0
20240807,161000,47126226850,30400,30400,30400,30400,0
20240807,160900,47126226850,30400,30400,30400,30400,0
20240807,160800,47126226850,30400,30400,30400,30400,0
20240807,160700,47126226850,30400,30400,30400,30400,0
20240807,160600,47126226850,30400,30400,30400,30400,0
20240807,160500,47126226850,30400,30400,30400,30400,0
20240807,160400,47126226850,30400,30400,30400,30400,0
20240807,160300,47126226850,30400,30400,30400,30400,0
20240807,160200,47126226850,30400,30400,30400,30400,0
20240807,160100,47126226850,30400,30400,30400,30400,0
20240807,160000,47126226850,30400,30400,30400,30400,0
20240807,155900,47126226850,30400,30400,30400,30400,0
20240807,155800,47126226850,30400,30400,30400,30400,0
20240807,155700,47126226850,30400,30400,30400,30400,0
20240807,155600,47126226850,30400,30400,30400,30400,0
20240807,155500,47126226850,30400,30400,30400,30400,27729
20240807,155400,47126226850,30400,30400,30400,30400,0
20240807,155300,47126226850,30400,30400,30400,30400,0
20240807,155200,47126226850,30400,30400,30400,30400,0
20240807,155100,47126226850,30400,30400,30400,30400,0
20240807,155000,47126226850,30400,30400,30400,30400,0
20240807,154900,47126226850,30400,30400,30400,30400,0
20240807,154800,47126226850,30400,30400,30400,30400,0
20240807,154700,47126226850,30400,30400,30400,30400,0
20240807,154600,47126226850,30400,30400,30400,30400,0
20240807,154500,47126226850,30400,30400,30400,30400,0
20240807,154400,47126226850,30400,30400,30400,30400,0
20240807,154300,47126226850,30400,30400,30400,30400,0
20240807,154200,47126226850,30400,30400,30400,30400,0
20240807,154100,47126226850,30400,30400,30400,30400,0
20240807,154000,47126226850,30400,30400,30400,30400,0
20240807,153900,47126226850,30400,30400,30400,30400,0
20240807,153800,47126226850,30400,30400,30400,30400,0
20240807,153700,47126226850,30400,30400,30400,30400,0
20240807,153600,47126226850,30400,30400,30400,30400,0
20240807,153500,47126226850,30400,30400,30400,30400,0
20240807,153400,47126226850,30400,30400,30400,30400,0
20240807,153300,47126226850,30400,30400,30400,30400,0
20240807,153200,47126226850,30400,30400,30400,30400,0
20240807,153100,47126226850,30400,30400,30400,30400,0
20240807,153000,47126226850,30400,30400,30400,30400,27729
20240807,152900,46283265250,30150,30150,30150,30150,0
20240807,152800,46283265250,30150,30150,30150,30150,0
20240807,152700,46283265250,30150,30150,30150,30150,0
20240807,152600,46283265250,30150,30150,30150,30150,0
20240807,152500,46283265250,30150,30150,30150,30150,0
20240807,152400,46283265250,30150,30150,30150,30150,0
20240807,152300,46283265250,30150,30150,30150,30150,0
20240807,152200,46283265250,30150,30150,30150,30150,0
20240807,152100,46283265250,30150,30150,30150,30150,0
20240807,152000,46283265250,30150,30150,30150,30150,0
20240807,151900,46283265250,30150,30250,30300,30150,12863
20240807,151800,45895072200,30250,30350,30350,30250,3579
20240807,151700,45786621800,30350,30350,30350,30300,2120
20240807,151600,45722285650,30350,30350,30350,30300,1766
20240807,151500,45668697100,30350,30350,30350,30300,2473
20240807,151400,45593666050,30350,30350,30350,30300,1938
20240807,151300,45534857100,30300,30350,30350,30300,4440
20240807,151200,45400235750,30350,30300,30350,30250,3283
20240807,151100,45300766600,30300,30300,30300,30250,2968
20240807,151000,45210854750,30300,30300,30300,30250,2418
20240807,150900,45137617200,30300,30300,30300,30300,4097
20240807,150800,45013478100,30300,30300,30350,30250,4104
20240807,150700,44889126300,30300,30350,30350,30300,2122
20240807,150600,44824812300,30350,30350,30350,30250,2884
20240807,150500,44737403350,30300,30300,30350,30250,5303
20240807,150400,44576686550,30300,30300,30300,30250,2586
20240807,150300,44498360050,30300,30250,30300,30250,2882
20240807,150200,44411114350,30250,30250,30250,30200,3129
20240807,150100,44316508500,30200,30250,30250,30200,2280
20240807,150000,44247548800,30250,30250,30300,30200,2638
20240807,145900,44167746500,30250,30250,30350,30250,3388
20240807,145800,44065121550,30300,30300,30300,30250,3908
20240807,145700,43946797000,30300,30300,30300,30250,2366
20240807,145600,43875128850,30300,30300,30300,30250,3002
20240807,145500,43784219650,30250,30300,30300,30200,2584
20240807,145400,43706033200,30250,30200,30300,30200,5421
20240807,145300,43542160750,30200,30300,30300,30200,3960
20240807,145200,43422349250,30300,30300,30300,30250,5960
20240807,145100,43241922900,30300,30400,30450,30250,4878
20240807,145000,43093923800,30400,30400,30450,30350,5445
20240807,144900,42928508650,30400,30400,30450,30350,4756
20240807,144800,42783846900,30400,30350,30400,30350,3007
20240807,144700,42692496100,30350,30400,30400,30300,3837
20240807,144600,42576004250,30400,30450,30450,30300,3181
20240807,144500,42479379300,30450,30500,30500,30450,5741
20240807,144400,42304470050,30500,30500,30500,30450,4017
20240807,144300,42182034150,30500,30450,30500,30400,2802
20240807,144200,42096709650,30400,30450,30450,30400,2888
20240807,144100,42008819600,30450,30350,30450,30350,2098
20240807,144000,41945024250,30400,30250,30400,30250,3207
20240807,143900,41847710300,30250,30200,30350,30200,4493
20240807,143800,41711697800,30200,30350,30350,30200,5401
20240807,143700,41548226550,30300,30400,30400,30300,8697
20240807,143600,41284225400,30400,30450,30450,30350,5858
20240807,143500,41106131950,30450,30500,30500,30400,4484
20240807,143400,40969541250,30450,30550,30550,30450,2094
20240807,143300,40905671850,30550,30500,30550,30450,1638
20240807,143200,40855698050,30450,30500,30550,30450,2947
20240807,143100,40765790000,30550,30600,30600,30500,1433
20240807,143000,40722031050,30600,30500,30600,30500,6210
20240807,142900,40532330200,30500,30550,30550,30500,2035
20240807,142800,40470202700,30550,30500,30550,30450,3317
20240807,142700,40369017950,30500,30450,30500,30450,3062
20240807,142600,40275681000,30500,30550,30550,30450,7882
20240807,142500,40035314200,30550,30500,30550,30450,4091
20240807,142400,39910488800,30500,30550,30550,30450,5434
20240807,142300,39744741950,30550,30500,30550,30500,2844
20240807,142200,39657934700,30550,30500,30550,30500,1500
20240807,142100,39612143050,30500,30550,30550,30500,1479
20240807,142000,39566970100,30550,30550,30550,30500,2694
20240807,141900,39484758800,30550,30550,30600,30500,8677
20240807,141800,39219697000,30600,30600,30600,30550,1516
20240807,141700,39173323900,30600,30600,30600,30550,1255
20240807,141600,39134945500,30550,30600,30600,30550,2457
20240807,141500,39059816300,30600,30650,30650,30600,12827
20240807,141400,38667239600,30600,30600,30650,30600,1652
20240807,141300,38616631700,30650,30650,30700,30600,2157
20240807,141200,38550544150,30650,30650,30700,30600,1359
20240807,141100,38508885050,30700,30600,30700,30600,14294
20240807,141000,38070511100,30650,30600,30650,30600,2827
20240807,140900,37983964500,30600,30650,30650,30600,1794
20240807,140800,37929010200,30650,30650,30650,30600,1671
20240807,140700,37877813400,30650,30650,30700,30600,3106
20240807,140600,37782635200,30650,30650,30700,30600,6682
20240807,140500,37577844350,30700,30650,30700,30650,2108
20240807,140400,37513199000,30700,30700,30700,30600,6335
20240807,140300,37319003700,30700,30650,30700,30600,2610
20240807,140200,37238982800,30600,30650,30650,30600,2612
20240807,140100,37158977750,30650,30650,30650,30600,3274
20240807,140000,37058721450,30600,30650,30650,30600,1963
20240807,135900,36998563750,30650,30700,30700,30650,8510
20240807,135800,36737683800,30700,30600,30700,30600,4805
20240807,135700,36590411300,30650,30600,30650,30600,3653
20240807,135600,36478532550,30600,30550,30600,30550,11978
20240807,135500,36112332500,30550,30550,30550,30500,7798
20240807,135400,35874119900,30550,30450,30550,30450,16315
20240807,135300,35376499450,30500,30450,30500,30450,1939
20240807,135200,35317432650,30450,30450,30450,30400,1469
20240807,135100,35272720050,30450,30450,30450,30400,3156
20240807,135000,35176632350,30450,30450,30450,30400,1119
20240807,134900,35142570950,30450,30450,30450,30400,1744
20240807,134800,35089487700,30450,30500,30500,30400,5173
20240807,134700,34931970400,30500,30450,30500,30450,3518
20240807,134600,34824710600,30500,30450,30500,30400,13648
20240807,134500,34409168650,30450,30450,30450,30400,1126
20240807,134400,34374906200,30450,30450,30450,30400,2043
20240807,134300,34312727800,30450,30450,30450,30400,2403
20240807,134200,34239597050,30450,30450,30450,30400,1358
20240807,134100,34198258600,30450,30450,30450,30400,1838
20240807,134000,34142310200,30450,30450,30450,30400,1208
20240807,133900,34105541450,30450,30450,30450,30400,1356
20240807,133800,34064265050,30450,30450,30450,30400,2651
20240807,133700,33983545700,30450,30400,30450,30400,13566
20240807,133600,33570947900,30350,30400,30400,30350,3237
20240807,133500,33472572950,30400,30400,30400,30350,896
20240807,133400,33445353050,30400,30350,30400,30300,2511
20240807,133300,33369119300,30350,30350,30350,30300,2398
20240807,133200,33296347900,30350,30350,30350,30300,1621
20240807,133100,33247179950,30350,30350,30350,30300,795
20240807,133000,33223062050,30350,30350,30350,30300,1050
20240807,132900,33191229350,30350,30350,30350,30250,4556
20240807,132800,33053122900,30350,30300,30350,30300,2137
20240807,132700,32988309300,30350,30350,30350,30300,1457
20240807,132600,32944112000,30300,30350,30350,30300,748
20240807,132500,32921420500,30350,30350,30350,30300,758
20240807,132400,32898424500,30350,30350,30350,30300,4720
20240807,132300,32755225950,30350,30300,30350,30250,1387
20240807,132200,32713192600,30300,30300,30300,30250,1468
20240807,132100,32668726700,30300,30300,30300,30250,1896
20240807,132000,32611287500,30300,30250,30300,30200,1785
20240807,131900,32557285300,30250,30250,30250,30200,1742
20240807,131800,32504606900,30250,30300,30300,30200,1852
20240807,131700,32448578000,30250,30300,30350,30250,2967
20240807,131600,32358706050,30300,30300,30300,30250,853
20240807,131500,32332877900,30300,30300,30300,30250,607
20240807,131400,32314491700,30300,30300,30300,30200,2184
20240807,131300,32248351600,30300,30250,30300,30200,1031
20240807,131200,32217158900,30250,30250,30250,30200,2026
20240807,131100,32155884500,30250,30300,30300,30250,1203
20240807,131000,32119478700,30250,30300,30300,30250,1675
20240807,130900,32068769700,30300,30350,30350,30250,11406
20240807,130800,31723145150,30350,30350,30350,30300,992
20240807,130700,31693062700,30350,30350,30350,30300,555
20240807,130600,31676227800,30350,30300,30350,30300,1545
20240807,130500,31629359100,30350,30350,30350,30300,3608
20240807,130400,31519866700,30350,30350,30350,30300,1019
20240807,130300,31488940500,30350,30350,30350,30300,739
20240807,130200,31466524150,30350,30400,30400,30300,3415
20240807,130100,31362847600,30400,30350,30400,30300,1543
20240807,130000,31316020550,30350,30350,30350,30300,802
20240807,125900,31291681450,30350,30400,30400,30300,2182
20240807,125800,31225441600,30350,30350,30400,30350,1051
20240807,125700,31193522950,30400,30350,30400,30300,2187
20240807,125600,31127158700,30350,30350,30350,30300,2297
20240807,125500,31057490850,30350,30250,30350,30200,4438
20240807,125400,30923067100,30300,30300,30300,30250,1573
20240807,125300,30875457150,30300,30300,30300,30250,1612
20240807,125200,30826661500,30250,30400,30400,30250,2527
20240807,125100,30750025950,30400,30450,30450,30350,4262
20240807,125000,30620480650,30400,30450,30450,30400,1249
20240807,124900,30582455800,30450,30450,30500,30350,5002
20240807,124800,30430318200,30450,30500,30500,30400,4623
20240807,124700,30289513550,30500,30450,30500,30400,4207
20240807,124600,30161407900,30450,30450,30450,30400,4180
20240807,124500,30034166900,30450,30400,30450,30350,8621
20240807,124400,29772066750,30400,30300,30400,30300,11058
20240807,124300,29436377550,30300,30300,30350,30250,5678
20240807,124200,29264329350,30300,30300,30300,30300,4458
20240807,124100,29129251950,30300,30300,30300,30250,2918
20240807,124000,29040865500,30300,30350,30350,30250,1245
20240807,123900,29003144800,30350,30350,30350,30300,10708
20240807,123800,28678266550,30350,30300,30350,30300,6896
20240807,123700,28469299300,30300,30250,30300,30200,5389
20240807,123600,28306236800,30250,30250,30250,30200,3260
20240807,123500,28207739300,30250,30250,30250,30200,1471
20240807,123400,28163260150,30250,30250,30250,30200,2450
20240807,123300,28089228350,30250,30250,30250,30200,1483
20240807,123200,28044424250,30250,30200,30250,30200,5983
20240807,123100,27863658800,30200,30250,30250,30200,4038
20240807,123000,27741696600,30250,30250,30250,30200,1269
20240807,122900,27703340800,30250,30250,30250,30200,1487
20240807,122800,27658382050,30250,30250,30250,30200,461
20240807,122700,27644448550,30250,30250,30250,30200,2871
20240807,122600,27557605900,30250,30250,30250,30200,756
20240807,122500,27534741700,30250,30250,30250,30200,1827
20240807,122400,27479540300,30250,30250,30250,30200,2772
20240807,122300,27395698050,30250,30150,30250,30100,4650
20240807,122200,27255342000,30150,30150,30150,30100,845
20240807,122100,27229886650,30150,30100,30150,30100,1068
20240807,122000,27197707950,30100,30100,30100,30050,812
20240807,121900,27173274200,30100,30050,30100,30050,1291
20240807,121800,27134421800,30100,30100,30100,29900,16446
20240807,121700,26640673500,30100,30200,30200,30100,1934
20240807,121600,26582409350,30150,30200,30200,30150,1690
20240807,121500,26531410500,30200,30200,30200,30150,542
20240807,121400,26515055250,30200,30200,30200,30150,753
20240807,121300,26492319750,30150,30200,30200,30100,2991
20240807,121200,26402113150,30200,30250,30250,30150,1992
20240807,121100,26341966700,30250,30200,30250,30200,1888
20240807,121000,26284933950,30200,30250,30250,30200,1617
20240807,120900,26236078800,30200,30250,30250,30200,1840
20240807,120800,26180444150,30250,30300,30300,30200,8258
20240807,120700,25930793200,30250,30300,30300,30250,991
20240807,120600,25900794000,30300,30300,30300,30250,2158
20240807,120500,25835422950,30250,30250,30300,30250,964
20240807,120400,25806230350,30300,30250,30300,30250,2627
20240807,120300,25726670550,30300,30300,30300,30250,733
20240807,120200,25704477100,30300,30300,30300,30250,914
20240807,120100,25676798250,30300,30300,30300,30250,2243
20240807,120000,25608881900,30300,30350,30350,30250,12629
20240807,115900,25225957500,30300,30300,30350,30300,7000
20240807,115800,25013801950,30250,30200,30300,30200,12674
20240807,115700,24630423450,30200,30200,30200,30150,1515
20240807,115600,24584671900,30200,30250,30250,30200,3535
20240807,115500,24477891000,30250,30200,30250,30150,8241
20240807,115400,24228853500,30200,30150,30200,30150,5221
20240807,115300,24071430550,30150,30150,30150,30100,1689
20240807,115200,24020509950,30150,30150,30150,30100,768
20240807,115100,23997359650,30100,30100,30150,30050,1078
20240807,115000,23964910750,30100,30150,30150,30100,3030
20240807,114900,23873624450,30150,30100,30150,30050,2357
20240807,114800,23802624250,30100,30100,30150,30050,6478
20240807,114700,23607648750,30100,30100,30100,30050,3318
20240807,114600,23507875950,30100,30000,30100,29950,19184
20240807,114500,22932123250,29950,30000,30000,29950,3092
20240807,114400,22839413200,29950,30000,30000,29950,1248
20240807,114300,22801989850,30000,30000,30000,29950,3074
20240807,114200,22709773850,30000,29950,30000,29950,1495
20240807,114100,22664947500,30000,29950,30000,29900,4503
20240807,114000,22530077600,29950,29950,29950,29900,1040
20240807,113900,22498930650,29950,29950,29950,29900,1655
20240807,113800,22449364700,29950,29950,29950,29900,630
20240807,113700,22430512450,29950,29950,29950,29900,642
20240807,113600,22411300000,29900,30000,30000,29900,10185
20240807,113500,22106590150,30000,29950,30000,29950,7743
20240807,113400,21874376950,30000,30000,30000,29950,4345
20240807,113300,21744084950,30000,30000,30000,29950,1068
20240807,113200,21712058050,30000,30000,30000,29950,2711
20240807,113100,21630737000,30000,29950,30000,29900,4264
20240807,113000,21503005900,29950,29950,29950,29900,2901
20240807,112900,21416123450,29950,29950,29950,29900,3436
20240807,112800,21313260150,29900,29950,29950,29900,1540
20240807,112700,21267157100,29950,29950,29950,29900,1020
20240807,112600,21236617400,29950,29900,29950,29900,3913
20240807,112500,21119489300,29950,29950,29950,29900,2067
20240807,112400,21057588500,29950,29950,29950,29900,4030
20240807,112300,20936891300,29950,29950,29950,29900,1902
20240807,112200,20880011750,29950,29950,29950,29900,701
20240807,112100,20859017250,29900,29900,29950,29850,15481
20240807,112000,20396156900,29900,29900,29900,29850,432
20240807,111900,20383252600,29900,29850,29900,29800,2520
20240807,111800,20308073500,29850,29850,29850,29800,1320
20240807,111700,20268679800,29850,29850,29850,29800,1557
20240807,111600,20222255000,29850,29850,29900,29850,2589
20240807,111500,20144971850,29900,29900,29900,29850,1334
20240807,111400,20105129800,29900,29850,29900,29800,7910
20240807,111300,19869043750,29850,29800,29850,29800,2036
20240807,111200,19808352450,29850,29850,29850,29800,2317
20240807,111100,19739241300,29850,29850,29850,29800,1653
20240807,111000,19689923900,29800,29850,29850,29800,913
20240807,110900,19662689450,29800,29800,29850,29750,3691
20240807,110800,19552668700,29800,29800,29800,29750,586
20240807,110700,19535220850,29800,29800,29800,29750,588
20240807,110600,19517718500,29800,29800,29800,29750,2394
20240807,110500,19446427550,29800,29750,29800,29700,3645
20240807,110400,19337999750,29750,29700,29750,29650,4746
20240807,110300,19197022750,29700,29700,29750,29650,1262
20240807,110200,19159569950,29700,29800,29800,29700,3070
20240807,110100,19068263850,29800,29750,29800,29700,1445
20240807,110000,19025255400,29750,29750,29750,29700,869
20240807,105900,18999435200,29750,29750,29750,29600,5027
20240807,105800,18850293850,29700,29750,29750,29600,5298
20240807,105700,18693088200,29750,29850,29850,29700,9364
20240807,105600,18414053800,29850,29850,29850,29800,1612
20240807,105500,18365936200,29850,29850,29850,29800,1673
20240807,105400,18316000200,29850,29900,29900,29850,1948
20240807,105300,18257817600,29900,29900,29900,29850,1202
20240807,105200,18221920450,29900,29900,29900,29850,2240
20240807,105100,18155004200,29900,29900,29900,29850,3309
20240807,105000,18056122450,29900,29900,29900,29850,3479
20240807,104900,17952181850,29850,29850,29900,29800,5163
20240807,104800,17798059600,29850,29850,29850,29800,730
20240807,104700,17776281300,29850,29900,29900,29800,6068
20240807,104600,17595161150,29900,29900,29900,29800,2967
20240807,104500,17506552950,29900,29850,29900,29850,1173
20240807,104400,17471510750,29850,29850,29900,29850,5943
20240807,104300,17294098500,29900,29850,29900,29750,10630
20240807,104200,16976895500,29850,29800,29850,29750,2749
20240807,104100,16894978450,29750,29850,29850,29750,1868
20240807,104000,16839294500,29850,29850,29850,29800,2082
20240807,103900,16777194900,29850,29800,29850,29800,1077
20240807,103800,16745086400,29800,29850,29900,29750,4746
20240807,103700,16603510700,29850,29900,29900,29850,2753
20240807,103600,16521300250,29850,29900,29950,29850,9949
20240807,103500,16223848250,29950,29950,29950,29900,7601
20240807,103400,15996375750,29950,29850,29950,29800,22040
20240807,103300,15337824450,29850,29750,29850,29700,20531
20240807,103200,14726460400,29750,29750,29750,29700,2827
20240807,103100,14642363300,29750,29600,29750,29600,10054
20240807,103000,14344121850,29600,29500,29600,29500,2680
20240807,102900,14264907050,29550,29500,29550,29500,1538
20240807,102800,14219459700,29500,29500,29500,29500,3404
20240807,102700,14119041700,29450,29500,29500,29450,750
20240807,102600,14096921750,29500,29450,29500,29450,1727
20240807,102500,14046016750,29500,29500,29500,29450,317
20240807,102400,14036665750,29450,29450,29500,29400,2875
20240807,102300,13952011750,29400,29400,29450,29400,516
20240807,102200,13936839350,29400,29400,29450,29400,1319
20240807,102100,13898056650,29400,29450,29450,29400,3513
20240807,102000,13794747250,29400,29450,29450,29400,1164
20240807,101900,13760481800,29400,29450,29450,29400,2779
20240807,101800,13678679250,29400,29400,29450,29400,2922
20240807,101700,13592769200,29350,29350,29400,29300,1928
20240807,101600,13536179150,29350,29350,29350,29300,1323
20240807,101500,13497349850,29350,29250,29350,29250,3787
20240807,101400,13386372150,29300,29300,29300,29250,2109
20240807,101300,13324658500,29300,29250,29300,29250,547
20240807,101200,13308654450,29250,29250,29300,29250,1226
20240807,101100,13272758950,29250,29250,29250,29200,888
20240807,101000,13246809350,29250,29250,29300,29250,2452
20240807,100900,13175011450,29300,29200,29300,29200,2262
20240807,100800,13108854900,29200,29200,29250,29200,2424
20240807,100700,13038049800,29250,29250,29250,29200,1033
20240807,100600,13007853850,29250,29300,29300,29200,2766
20240807,100500,12926950650,29300,29250,29300,29250,890
20240807,100400,12900913700,29300,29250,29300,29200,2027
20240807,100300,12841623150,29250,29300,29300,29200,5833
20240807,100200,12671070400,29300,29300,29350,29250,3825
20240807,100100,12559010400,29300,29400,29400,29300,1725
20240807,100000,12508407100,29400,29350,29450,29350,1358
20240807,095900,12468486600,29350,29350,29400,29300,2234
20240807,095800,12402929800,29350,29350,29350,29300,3035
20240807,095700,12313963050,29350,29400,29400,29300,665
20240807,095600,12294441300,29400,29450,29450,29350,4940
20240807,095500,12149302350,29450,29450,29450,29350,1875
20240807,095400,12094147050,29500,29350,29500,29350,5334
20240807,095300,11937193350,29350,29350,29400,29350,1176
20240807,095200,11902677500,29350,29300,29450,29300,12377
20240807,095100,11538608050,29350,29400,29450,29300,20843
20240807,095000,10926839100,29400,29450,29450,29400,1228
20240807,094900,10890691900,29450,29500,29500,29400,3400
20240807,094800,10790526800,29500,29500,29500,29450,218
20240807,094700,10784103850,29500,29500,29500,29450,988
20240807,094600,10754989300,29450,29500,29500,29450,2329
20240807,094500,10686392350,29500,29400,29500,29400,3653
20240807,094400,10578818000,29400,29400,29500,29350,3060
20240807,094300,10488781650,29450,29450,29500,29350,4884
20240807,094200,10345128850,29500,29450,29500,29400,2363
20240807,094100,10275550300,29500,29450,29500,29400,1017
20240807,094000,10245615000,29450,29500,29500,29400,2443
20240807,093900,10173671150,29450,29500,29500,29450,805
20240807,093800,10149937800,29450,29500,29600,29450,2530
20240807,093700,10075252400,29500,29450,29500,29400,4978
20240807,093600,9928476250,29450,29400,29450,29400,1564
20240807,093500,9882463950,29400,29500,29500,29400,2185
20240807,093400,9818125950,29500,29550,29550,29500,4235
20240807,093300,9693115950,29550,29500,29600,29500,1614
20240807,093200,9645420500,29500,29550,29600,29500,2115
20240807,093100,9582929400,29550,29450,29600,29400,2955
20240807,093000,9495821050,29350,29400,29450,29350,3600
20240807,092900,9390030050,29400,29350,29400,29300,2902
20240807,092800,9304860650,29400,29400,29400,29350,1423
20240807,092700,9263052650,29400,29550,29550,29400,3581
20240807,092600,9157532450,29550,29650,29650,29500,5845
20240807,092500,8984691250,29650,29600,29650,29550,2973
20240807,092400,8896606450,29550,29650,29650,29550,1717
20240807,092300,8845737850,29650,29650,29700,29600,4133
20240807,092200,8723162700,29650,29600,29700,29550,8442
20240807,092100,8473330250,29600,29650,29650,29550,2426
20240807,092000,8401488450,29650,29600,29700,29550,8284
20240807,091900,8156008750,29600,29550,29600,29450,4523
20240807,091800,8022412700,29550,29400,29600,29350,8491
20240807,091700,7772133150,29400,29350,29400,29300,2491
20240807,091600,7699022800,29400,29400,29400,29200,11836
20240807,091500,7351974400,29400,29150,29450,29150,4811
20240807,091400,7211051050,29150,29250,29250,29050,9837
20240807,091300,6924551550,29250,29200,29300,29100,15949
20240807,091200,6458485600,29200,29400,29450,29200,22543
20240807,091100,5797487900,29350,29350,29400,29300,3243
20240807,091000,5702314050,29300,29500,29500,29300,5221
20240807,090900,5548967050,29500,29300,29500,29250,11906
20240807,090800,5199696500,29300,29400,29400,29300,7192
20240807,090700,4988772850,29400,29500,29500,29350,11413
20240807,090600,4652668900,29500,29750,29800,29450,25999
20240807,090500,3883277750,29800,29700,29800,29650,5586
20240807,090400,3717152600,29700,29700,29800,29600,20926
20240807,090300,3095613450,29750,29800,29850,29550,21399
20240807,090200,2459379400,29800,29550,29800,29550,17686
20240807,090100,1933867350,29600,29500,29700,29250,19271
20240807,090000,1364893350,29500,29550,29550,29050,46384