stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,192500,36354154800,31500,31500,31500,31500,26288
20240809,192400,36354154800,31500,31500,31500,31500,0
20240809,192300,36354154800,31500,31500,31500,31500,0
20240809,192200,36354154800,31500,31500,31500,31500,0
20240809,192100,36354154800,31500,31500,31500,31500,0
20240809,192000,36354154800,31500,31500,31500,31500,0
20240809,191900,36354154800,31500,31500,31500,31500,0
20240809,191800,36354154800,31500,31500,31500,31500,0
20240809,191700,36354154800,31500,31500,31500,31500,0
20240809,191600,36354154800,31500,31500,31500,31500,0
20240809,191500,36354154800,31500,31500,31500,31500,0
20240809,191400,36354154800,31500,31500,31500,31500,0
20240809,191300,36354154800,31500,31500,31500,31500,0
20240809,191200,36354154800,31500,31500,31500,31500,0
20240809,191100,36354154800,31500,31500,31500,31500,0
20240809,191000,36354154800,31500,31500,31500,31500,0
20240809,190900,36354154800,31500,31500,31500,31500,0
20240809,190800,36354154800,31500,31500,31500,31500,0
20240809,190700,36354154800,31500,31500,31500,31500,0
20240809,190600,36354154800,31500,31500,31500,31500,0
20240809,190500,36354154800,31500,31500,31500,31500,0
20240809,190400,36354154800,31500,31500,31500,31500,0
20240809,190300,36354154800,31500,31500,31500,31500,0
20240809,190200,36354154800,31500,31500,31500,31500,0
20240809,190100,36354154800,31500,31500,31500,31500,0
20240809,190000,36354154800,31500,31500,31500,31500,0
20240809,185900,36354154800,31500,31500,31500,31500,0
20240809,185800,36354154800,31500,31500,31500,31500,0
20240809,185700,36354154800,31500,31500,31500,31500,0
20240809,185600,36354154800,31500,31500,31500,31500,0
20240809,185500,36354154800,31500,31500,31500,31500,26288
20240809,185400,36354154800,31500,31500,31500,31500,0
20240809,185300,36354154800,31500,31500,31500,31500,0
20240809,185200,36354154800,31500,31500,31500,31500,0
20240809,185100,36354154800,31500,31500,31500,31500,0
20240809,185000,36354154800,31500,31500,31500,31500,0
20240809,184900,36354154800,31500,31500,31500,31500,0
20240809,184800,36354154800,31500,31500,31500,31500,0
20240809,184700,36354154800,31500,31500,31500,31500,0
20240809,184600,36354154800,31500,31500,31500,31500,0
20240809,184500,36354154800,31500,31500,31500,31500,0
20240809,184400,36354154800,31500,31500,31500,31500,0
20240809,184300,36354154800,31500,31500,31500,31500,0
20240809,184200,36354154800,31500,31500,31500,31500,0
20240809,184100,36354154800,31500,31500,31500,31500,0
20240809,184000,36354154800,31500,31500,31500,31500,0
20240809,183900,36354154800,31500,31500,31500,31500,0
20240809,183800,36354154800,31500,31500,31500,31500,0
20240809,183700,36354154800,31500,31500,31500,31500,0
20240809,183600,36354154800,31500,31500,31500,31500,0
20240809,183500,36354154800,31500,31500,31500,31500,0
20240809,183400,36354154800,31500,31500,31500,31500,0
20240809,183300,36354154800,31500,31500,31500,31500,0
20240809,183200,36354154800,31500,31500,31500,31500,0
20240809,183100,36354154800,31500,31500,31500,31500,0
20240809,183000,36354154800,31500,31500,31500,31500,0
20240809,182900,36354154800,31500,31500,31500,31500,0
20240809,182800,36354154800,31500,31500,31500,31500,0
20240809,182700,36354154800,31500,31500,31500,31500,0
20240809,182600,36354154800,31500,31500,31500,31500,0
20240809,182500,36354154800,31500,31500,31500,31500,26288
20240809,182400,36354154800,31500,31500,31500,31500,0
20240809,182300,36354154800,31500,31500,31500,31500,0
20240809,182200,36354154800,31500,31500,31500,31500,0
20240809,182100,36354154800,31500,31500,31500,31500,0
20240809,182000,36354154800,31500,31500,31500,31500,0
20240809,181900,36354154800,31500,31500,31500,31500,0
20240809,181800,36354154800,31500,31500,31500,31500,0
20240809,181700,36354154800,31500,31500,31500,31500,0
20240809,181600,36354154800,31500,31500,31500,31500,0
20240809,181500,36354154800,31500,31500,31500,31500,0
20240809,181400,36354154800,31500,31500,31500,31500,0
20240809,181300,36354154800,31500,31500,31500,31500,0
20240809,181200,36354154800,31500,31500,31500,31500,0
20240809,181100,36354154800,31500,31500,31500,31500,0
20240809,181000,36354154800,31500,31500,31500,31500,0
20240809,180900,36354154800,31500,31500,31500,31500,0
20240809,180800,36354154800,31500,31500,31500,31500,0
20240809,180700,36354154800,31500,31500,31500,31500,0
20240809,180600,36354154800,31500,31500,31500,31500,0
20240809,180500,36354154800,31500,31500,31500,31500,0
20240809,180400,36354154800,31500,31500,31500,31500,0
20240809,180300,36354154800,31500,31500,31500,31500,0
20240809,180200,36354154800,31500,31500,31500,31500,0
20240809,180100,36354154800,31500,31500,31500,31500,0
20240809,180000,36354154800,31500,31500,31500,31500,0
20240809,175900,36354154800,31500,31500,31500,31500,0
20240809,175800,36354154800,31500,31500,31500,31500,0
20240809,175700,36354154800,31500,31500,31500,31500,0
20240809,175600,36354154800,31500,31500,31500,31500,0
20240809,175500,36354154800,31500,31500,31500,31500,26288
20240809,175400,36354154800,31500,31500,31500,31500,0
20240809,175300,36354154800,31500,31500,31500,31500,0
20240809,175200,36354154800,31500,31500,31500,31500,0
20240809,175100,36354154800,31500,31500,31500,31500,0
20240809,175000,36354154800,31500,31500,31500,31500,0
20240809,174900,36354154800,31500,31500,31500,31500,0
20240809,174800,36354154800,31500,31500,31500,31500,0
20240809,174700,36354154800,31500,31500,31500,31500,0
20240809,174600,36354154800,31500,31500,31500,31500,0
20240809,174500,36354154800,31500,31500,31500,31500,0
20240809,174400,36354154800,31500,31500,31500,31500,0
20240809,174300,36354154800,31500,31500,31500,31500,0
20240809,174200,36354154800,31500,31500,31500,31500,0
20240809,174100,36354154800,31500,31500,31500,31500,0
20240809,174000,36354154800,31500,31500,31500,31500,0
20240809,173900,36354154800,31500,31500,31500,31500,0
20240809,173800,36354154800,31500,31500,31500,31500,0
20240809,173700,36354154800,31500,31500,31500,31500,0
20240809,173600,36354154800,31500,31500,31500,31500,0
20240809,173500,36354154800,31500,31500,31500,31500,0
20240809,173400,36354154800,31500,31500,31500,31500,0
20240809,173300,36354154800,31500,31500,31500,31500,0
20240809,173200,36354154800,31500,31500,31500,31500,0
20240809,173100,36354154800,31500,31500,31500,31500,0
20240809,173000,36354154800,31500,31500,31500,31500,0
20240809,172900,36354154800,31500,31500,31500,31500,0
20240809,172800,36354154800,31500,31500,31500,31500,0
20240809,172700,36354154800,31500,31500,31500,31500,0
20240809,172600,36354154800,31500,31500,31500,31500,0
20240809,172500,36354154800,31500,31500,31500,31500,26288
20240809,172400,36354154800,31500,31500,31500,31500,0
20240809,172300,36354154800,31500,31500,31500,31500,0
20240809,172200,36354154800,31500,31500,31500,31500,0
20240809,172100,36354154800,31500,31500,31500,31500,0
20240809,172000,36354154800,31500,31500,31500,31500,0
20240809,171900,36354154800,31500,31500,31500,31500,0
20240809,171800,36354154800,31500,31500,31500,31500,0
20240809,171700,36354154800,31500,31500,31500,31500,0
20240809,171600,36354154800,31500,31500,31500,31500,0
20240809,171500,36354154800,31500,31500,31500,31500,0
20240809,171400,36354154800,31500,31500,31500,31500,0
20240809,171300,36354154800,31500,31500,31500,31500,0
20240809,171200,36354154800,31500,31500,31500,31500,0
20240809,171100,36354154800,31500,31500,31500,31500,0
20240809,171000,36354154800,31500,31500,31500,31500,0
20240809,170900,36354154800,31500,31500,31500,31500,0
20240809,170800,36354154800,31500,31500,31500,31500,0
20240809,170700,36354154800,31500,31500,31500,31500,0
20240809,170600,36354154800,31500,31500,31500,31500,0
20240809,170500,36354154800,31500,31500,31500,31500,0
20240809,170400,36354154800,31500,31500,31500,31500,0
20240809,170300,36354154800,31500,31500,31500,31500,0
20240809,170200,36354154800,31500,31500,31500,31500,0
20240809,170100,36354154800,31500,31500,31500,31500,0
20240809,170000,36354154800,31500,31500,31500,31500,0
20240809,165900,36354154800,31500,31500,31500,31500,0
20240809,165800,36354154800,31500,31500,31500,31500,0
20240809,165700,36354154800,31500,31500,31500,31500,0
20240809,165600,36354154800,31500,31500,31500,31500,0
20240809,165500,36354154800,31500,31500,31500,31500,26288
20240809,165400,36354154800,31500,31500,31500,31500,0
20240809,165300,36354154800,31500,31500,31500,31500,0
20240809,165200,36354154800,31500,31500,31500,31500,0
20240809,165100,36354154800,31500,31500,31500,31500,0
20240809,165000,36354154800,31500,31500,31500,31500,0
20240809,164900,36354154800,31500,31500,31500,31500,0
20240809,164800,36354154800,31500,31500,31500,31500,0
20240809,164700,36354154800,31500,31500,31500,31500,0
20240809,164600,36354154800,31500,31500,31500,31500,0
20240809,164500,36354154800,31500,31500,31500,31500,0
20240809,164400,36354154800,31500,31500,31500,31500,0
20240809,164300,36354154800,31500,31500,31500,31500,0
20240809,164200,36354154800,31500,31500,31500,31500,0
20240809,164100,36354154800,31500,31500,31500,31500,0
20240809,164000,36354154800,31500,31500,31500,31500,0
20240809,163900,36354154800,31500,31500,31500,31500,0
20240809,163800,36354154800,31500,31500,31500,31500,0
20240809,163700,36354154800,31500,31500,31500,31500,0
20240809,163600,36354154800,31500,31500,31500,31500,0
20240809,163500,36354154800,31500,31500,31500,31500,0
20240809,163400,36354154800,31500,31500,31500,31500,0
20240809,163300,36354154800,31500,31500,31500,31500,0
20240809,163200,36354154800,31500,31500,31500,31500,0
20240809,163100,36354154800,31500,31500,31500,31500,0
20240809,163000,36354154800,31500,31500,31500,31500,0
20240809,162900,36354154800,31500,31500,31500,31500,0
20240809,162800,36354154800,31500,31500,31500,31500,0
20240809,162700,36354154800,31500,31500,31500,31500,0
20240809,162600,36354154800,31500,31500,31500,31500,0
20240809,162500,36354154800,31500,31500,31500,31500,26288
20240809,162400,36354154800,31500,31500,31500,31500,0
20240809,162300,36354154800,31500,31500,31500,31500,0
20240809,162200,36354154800,31500,31500,31500,31500,0
20240809,162100,36354154800,31500,31500,31500,31500,0
20240809,162000,36354154800,31500,31500,31500,31500,0
20240809,161900,36354154800,31500,31500,31500,31500,0
20240809,161800,36354154800,31500,31500,31500,31500,0
20240809,161700,36354154800,31500,31500,31500,31500,0
20240809,161600,36354154800,31500,31500,31500,31500,0
20240809,161500,36354154800,31500,31500,31500,31500,0
20240809,161400,36354154800,31500,31500,31500,31500,0
20240809,161300,36354154800,31500,31500,31500,31500,0
20240809,161200,36354154800,31500,31500,31500,31500,0
20240809,161100,36354154800,31500,31500,31500,31500,0
20240809,161000,36354154800,31500,31500,31500,31500,0
20240809,160900,36354154800,31500,31500,31500,31500,0
20240809,160800,36354154800,31500,31500,31500,31500,0
20240809,160700,36354154800,31500,31500,31500,31500,0
20240809,160600,36354154800,31500,31500,31500,31500,0
20240809,160500,36354154800,31500,31500,31500,31500,0
20240809,160400,36354154800,31500,31500,31500,31500,0
20240809,160300,36354154800,31500,31500,31500,31500,0
20240809,160200,36354154800,31500,31500,31500,31500,0
20240809,160100,36354154800,31500,31500,31500,31500,0
20240809,160000,36354154800,31500,31500,31500,31500,0
20240809,155900,36354154800,31500,31500,31500,31500,0
20240809,155800,36354154800,31500,31500,31500,31500,0
20240809,155700,36354154800,31500,31500,31500,31500,0
20240809,155600,36354154800,31500,31500,31500,31500,0
20240809,155500,36354154800,31500,31500,31500,31500,26288
20240809,155400,36354154800,31500,31500,31500,31500,0
20240809,155300,36354154800,31500,31500,31500,31500,0
20240809,155200,36354154800,31500,31500,31500,31500,0
20240809,155100,36354154800,31500,31500,31500,31500,0
20240809,155000,36354154800,31500,31500,31500,31500,0
20240809,154900,36354154800,31500,31500,31500,31500,0
20240809,154800,36354154800,31500,31500,31500,31500,0
20240809,154700,36354154800,31500,31500,31500,31500,0
20240809,154600,36354154800,31500,31500,31500,31500,0
20240809,154500,36354154800,31500,31500,31500,31500,0
20240809,154400,36354154800,31500,31500,31500,31500,0
20240809,154300,36354154800,31500,31500,31500,31500,0
20240809,154200,36354154800,31500,31500,31500,31500,0
20240809,154100,36354154800,31500,31500,31500,31500,0
20240809,154000,36354154800,31500,31500,31500,31500,0
20240809,153900,36354154800,31500,31500,31500,31500,0
20240809,153800,36354154800,31500,31500,31500,31500,0
20240809,153700,36354154800,31500,31500,31500,31500,0
20240809,153600,36354154800,31500,31500,31500,31500,0
20240809,153500,36354154800,31500,31500,31500,31500,0
20240809,153400,36354154800,31500,31500,31500,31500,0
20240809,153300,36354154800,31500,31500,31500,31500,0
20240809,153200,36354154800,31500,31500,31500,31500,0
20240809,153100,36354154800,31500,31500,31500,31500,0
20240809,153000,36354154800,31500,31500,31500,31500,26288
20240809,152900,35526082800,31550,31550,31550,31550,0
20240809,152800,35526082800,31550,31550,31550,31550,0
20240809,152700,35526082800,31550,31550,31550,31550,0
20240809,152600,35526082800,31550,31550,31550,31550,0
20240809,152500,35526082800,31550,31550,31550,31550,0
20240809,152400,35526082800,31550,31550,31550,31550,0
20240809,152300,35526082800,31550,31550,31550,31550,0
20240809,152200,35526082800,31550,31550,31550,31550,0
20240809,152100,35526082800,31550,31550,31550,31550,0
20240809,152000,35526082800,31550,31550,31550,31550,0
20240809,151900,35526082800,31550,31550,31550,31500,9342
20240809,151800,35231496000,31550,31450,31550,31400,22187
20240809,151700,34532827400,31450,31400,31450,31350,11896
20240809,151600,34159195200,31400,31400,31400,31350,933
20240809,151500,34129908900,31400,31350,31400,31350,7059
20240809,151400,33908538050,31400,31400,31400,31350,2116
20240809,151300,33842141950,31400,31400,31400,31350,1638
20240809,151200,33790757250,31400,31400,31400,31350,2610
20240809,151100,33708896800,31400,31400,31450,31350,1588
20240809,151000,33659044900,31400,31450,31450,31350,4491
20240809,150900,33518058450,31450,31400,31450,31350,4025
20240809,150800,33391663200,31400,31450,31450,31350,5494
20240809,150700,33219135400,31450,31450,31450,31400,1440
20240809,150600,33173876200,31450,31450,31450,31400,966
20240809,150500,33143504750,31400,31450,31450,31400,1068
20240809,150400,33109943550,31400,31450,31450,31400,1195
20240809,150300,33072391800,31450,31450,31450,31400,1199
20240809,150200,33034711750,31400,31450,31450,31400,2359
20240809,150100,32960582150,31450,31500,31500,31400,2436
20240809,150000,32884007700,31500,31500,31500,31450,1938
20240809,145900,32823011400,31450,31450,31500,31450,1538
20240809,145800,32774619550,31500,31500,31500,31450,2151
20240809,145700,32706924950,31450,31500,31500,31450,1083
20240809,145600,32672833100,31500,31500,31500,31450,781
20240809,145500,32648235200,31500,31550,31550,31450,1091
20240809,145400,32613841450,31500,31550,31550,31450,2051
20240809,145300,32549222700,31500,31550,31550,31500,837
20240809,145200,32522832150,31550,31550,31550,31500,739
20240809,145100,32499520450,31550,31600,31600,31500,2199
20240809,145000,32430061800,31600,31550,31600,31550,2935
20240809,144900,32337433150,31600,31600,31600,31550,411
20240809,144800,32324451450,31600,31650,31650,31550,1949
20240809,144700,32262862500,31650,31650,31650,31600,1385
20240809,144600,32219036500,31650,31700,31700,31600,2281
20240809,144500,32146835400,31700,31650,31700,31600,2712
20240809,144400,32061006100,31650,31650,31650,31600,1331
20240809,144300,32018893900,31650,31650,31650,31600,1070
20240809,144200,31985039400,31600,31600,31650,31600,1731
20240809,144100,31930296800,31600,31650,31650,31550,6944
20240809,144000,31710808250,31650,31650,31650,31600,666
20240809,143900,31689738300,31600,31650,31700,31600,2447
20240809,143800,31612301200,31650,31700,31700,31600,1442
20240809,143700,31566661050,31650,31650,31700,31600,6366
20240809,143600,31365128550,31650,31650,31650,31600,3515
20240809,143500,31253886650,31650,31650,31650,31600,2033
20240809,143400,31189589650,31650,31650,31650,31600,2006
20240809,143300,31126150200,31650,31600,31650,31600,1884
20240809,143200,31066548000,31600,31600,31650,31600,2981
20240809,143100,30972204000,31650,31650,31650,31600,1834
20240809,143000,30914170800,31600,31550,31650,31500,17005
20240809,142900,30376802700,31550,31550,31550,31500,14142
20240809,142800,29930627750,31550,31550,31550,31500,873
20240809,142700,29903099150,31550,31550,31550,31500,2736
20240809,142600,29816902200,31500,31500,31550,31450,931
20240809,142500,29787550750,31500,31550,31550,31500,960
20240809,142400,29757297450,31550,31550,31550,31450,2245
20240809,142300,29686562100,31550,31500,31550,31450,2012
20240809,142200,29623163800,31500,31500,31500,31450,548
20240809,142100,29605909600,31450,31500,31550,31450,883
20240809,142000,29578097550,31500,31500,31500,31450,1397
20240809,141900,29534096350,31500,31500,31500,31450,683
20240809,141800,29512589300,31500,31500,31500,31450,630
20240809,141700,29492747300,31500,31500,31500,31450,1316
20240809,141600,29451296150,31500,31500,31500,31450,1450
20240809,141500,29405658450,31450,31550,31550,31450,4009
20240809,141400,29279515950,31550,31500,31550,31450,2658
20240809,141300,29195794750,31500,31500,31500,31450,813
20240809,141200,29170187950,31500,31550,31550,31450,2600
20240809,141100,29088287100,31550,31500,31550,31500,407
20240809,141000,29075450550,31550,31550,31550,31500,1584
20240809,140900,29025484800,31550,31550,31550,31500,1610
20240809,140800,28974743400,31550,31450,31550,31450,10429
20240809,140700,28646221250,31500,31500,31500,31450,4101
20240809,140600,28517048650,31500,31500,31500,31450,1390
20240809,140500,28473299550,31450,31500,31500,31450,2135
20240809,140400,28406132950,31450,31500,31500,31400,1671
20240809,140300,28353576050,31500,31450,31500,31450,755
20240809,140200,28329804350,31450,31500,31500,31400,1433
20240809,140100,28284733450,31500,31400,31500,31400,4087
20240809,140000,28156259750,31400,31450,31450,31400,3203
20240809,135900,28055660500,31450,31450,31450,31400,1035
20240809,135800,28023123700,31450,31400,31450,31350,4233
20240809,135700,27890196800,31450,31400,31450,31400,4480
20240809,135600,27749441850,31450,31400,31450,31350,4875
20240809,135500,27596359950,31400,31400,31400,31300,578
20240809,135400,27578226650,31350,31350,31400,31300,1632
20240809,135300,27527065400,31350,31350,31400,31300,1439
20240809,135200,27481944150,31350,31350,31350,31300,1215
20240809,135100,27443873700,31350,31350,31350,31300,763
20240809,135000,27419968500,31350,31300,31350,31300,1610
20240809,134900,27369542450,31350,31400,31400,31350,3257
20240809,134800,27267401900,31400,31400,31400,31350,969
20240809,134700,27236981150,31400,31350,31400,31350,1117
20240809,134600,27201918000,31400,31400,31400,31350,1200
20240809,134500,27164266050,31400,31400,31400,31350,1401
20240809,134400,27120300750,31400,31400,31400,31300,1393
20240809,134300,27076621050,31400,31400,31400,31300,2470
20240809,134200,26999169700,31350,31450,31450,31350,1056
20240809,134100,26966031300,31400,31450,31450,31400,1552
20240809,134000,26917257400,31450,31400,31450,31350,1319
20240809,133900,26875790300,31400,31450,31500,31350,4553
20240809,133800,26732735350,31450,31450,31450,31400,2123
20240809,133700,26665994000,31450,31450,31450,31400,1582
20240809,133600,26616246100,31450,31450,31450,31400,1269
20240809,133500,26576345950,31450,31450,31450,31400,1483
20240809,133400,26529711400,31450,31500,31500,31400,3193
20240809,133300,26429289650,31450,31500,31500,31450,1864
20240809,133200,26370592050,31500,31550,31550,31400,3675
20240809,133100,26254821350,31550,31450,31550,31450,12729
20240809,133000,25853839950,31450,31450,31450,31400,875
20240809,132900,25826332000,31450,31450,31450,31350,1207
20240809,132800,25788404750,31400,31450,31450,31400,973
20240809,132700,25757837100,31400,31500,31500,31400,6145
20240809,132600,25564670200,31500,31500,31500,31450,3615
20240809,132500,25450882900,31500,31450,31500,31400,7415
20240809,132400,25217545300,31450,31300,31450,31250,21457
20240809,132300,24544712200,31300,31200,31300,31200,5640
20240809,132200,24368568000,31200,31150,31200,31050,2959
20240809,132100,24276417600,31150,31150,31150,31050,3048
20240809,132000,24181590550,31150,31150,31150,31100,1147
20240809,131900,24145913900,31150,31150,31150,31100,571
20240809,131800,24128133050,31150,31150,31150,31100,1498
20240809,131700,24081527300,31150,31150,31150,31100,2389
20240809,131600,24007217250,31150,31100,31150,31050,2288
20240809,131500,23936084450,31100,31050,31100,31050,311
20240809,131400,23926415200,31100,31100,31150,31050,2043
20240809,131300,23862872650,31150,31150,31150,31100,734
20240809,131200,23840022350,31100,31150,31150,31100,1807
20240809,131100,23783811700,31150,31150,31150,31100,514
20240809,131000,23767813100,31150,31150,31200,31100,848
20240809,130900,23741401250,31100,31150,31150,31100,392
20240809,130800,23729197350,31100,31100,31150,31100,797
20240809,130700,23704391000,31150,31050,31150,31050,237
20240809,130600,23697020200,31050,31100,31100,31050,403
20240809,130500,23684493150,31100,31100,31100,31050,306
20240809,130400,23674984650,31100,31050,31100,31050,782
20240809,130300,23650668400,31100,31050,31100,31050,662
20240809,130200,23630099300,31100,31050,31100,31000,647
20240809,130100,23610010900,31050,31050,31100,31000,4279
20240809,130000,23476950850,31050,31050,31050,31000,652
20240809,125900,23456719400,31050,31050,31050,31000,501
20240809,125800,23441171000,31050,31000,31050,31000,5798
20240809,125700,23261420300,31000,31100,31100,31000,3085
20240809,125600,23165640650,31050,31050,31100,31050,508
20240809,125500,23149853300,31100,31050,31100,31050,320
20240809,125400,23139905150,31050,31150,31150,31050,1281
20240809,125300,23100060750,31150,31150,31150,31100,793
20240809,125200,23075378350,31100,31100,31150,31100,1343
20240809,125100,23033590950,31100,31150,31150,31100,314
20240809,125000,23023813600,31150,31150,31150,31100,590
20240809,124900,23005442800,31150,31150,31150,31100,411
20240809,124800,22992649100,31100,31100,31150,31100,812
20240809,124700,22967380800,31100,31100,31150,31100,788
20240809,124600,22942858950,31100,31150,31150,31050,520
20240809,124500,22926667250,31100,31100,31100,31050,618
20240809,124400,22907456250,31100,31050,31100,31050,1090
20240809,124300,22873581000,31100,31150,31150,31050,5621
20240809,124200,22698691550,31100,31150,31150,31100,607
20240809,124100,22679788650,31100,31100,31150,31100,498
20240809,124000,22664282550,31100,31150,31150,31100,676
20240809,123900,22643247300,31150,31100,31150,31100,503
20240809,123800,22627586950,31150,31100,31150,31100,410
20240809,123700,22614818750,31100,31100,31150,31100,575
20240809,123600,22596923950,31150,31150,31150,31100,496
20240809,123500,22581479050,31150,31100,31150,31100,979
20240809,123400,22550985250,31100,31150,31150,31100,271
20240809,123300,22542552550,31150,31100,31150,31100,533
20240809,123200,22525954150,31150,31050,31150,31050,466
20240809,123100,22511453000,31050,31100,31100,31050,1535
20240809,123000,22463729100,31050,31000,31050,31000,973
20240809,122900,22433533800,31050,31050,31050,31000,1465
20240809,122800,22388045750,31050,31050,31100,31050,557
20240809,122700,22370739150,31100,31100,31100,31050,409
20240809,122600,22358022900,31100,31100,31100,31050,195
20240809,122500,22351962350,31050,31050,31100,31050,484
20240809,122400,22336913350,31100,31100,31100,31050,476
20240809,122300,22322121950,31100,31150,31150,31100,1748
20240809,122200,22267737600,31150,31100,31150,31100,587
20240809,122100,22249456000,31100,31150,31150,31100,825
20240809,122000,22223785900,31150,31100,31150,31100,407
20240809,121900,22211110250,31150,31100,31150,31100,1094
20240809,121800,22177076900,31100,31150,31150,31050,1625
20240809,121700,22126493300,31100,31050,31150,31050,2985
20240809,121600,22033739800,31050,31000,31050,31000,730
20240809,121500,22011095600,31000,31050,31050,31000,521
20240809,121400,21994933200,31050,31000,31050,31000,822
20240809,121300,21969433700,31050,31050,31050,31000,455
20240809,121200,21955313650,31050,31000,31050,31000,1470
20240809,121100,21909733450,31050,31000,31050,30950,2160
20240809,121000,21842764050,31000,31000,31000,30950,10958
20240809,120900,21503182800,31050,31050,31050,31000,530
20240809,120800,21486732150,31050,31050,31050,31000,734
20240809,120700,21463951450,31000,31050,31050,31000,390
20240809,120600,21451845300,31050,31100,31100,31000,1414
20240809,120500,21407945750,31050,31100,31100,31050,1409
20240809,120400,21364141350,31100,31100,31100,31050,3302
20240809,120300,21261600350,31050,31150,31150,31050,512
20240809,120200,21245677300,31150,31100,31150,31050,515
20240809,120100,21229665050,31150,31100,31150,31050,1716
20240809,120000,21176361250,31100,31100,31100,31050,1549
20240809,115900,21128240400,31100,31100,31150,31050,3948
20240809,115800,21005624050,31150,31100,31150,31100,2971
20240809,115700,20913207850,31100,31150,31150,31100,462
20240809,115600,20898822900,31150,31150,31150,31100,397
20240809,115500,20886462100,31100,31100,31150,31100,675
20240809,115400,20865451300,31150,31150,31150,31100,563
20240809,115300,20847929300,31150,31150,31150,31100,2093
20240809,115200,20782740550,31150,31150,31200,31100,1973
20240809,115100,20721335550,31150,31200,31250,31150,2241
20240809,115000,20651433550,31200,31250,31250,31200,1641
20240809,114900,20600216450,31200,31200,31300,31200,383
20240809,114800,20588252100,31200,31250,31250,31200,2656
20240809,114700,20505256750,31250,31200,31250,31200,447
20240809,114600,20491290500,31200,31250,31250,31200,602
20240809,114500,20472492750,31250,31200,31250,31200,406
20240809,114400,20459806800,31200,31200,31250,31200,477
20240809,114300,20444913350,31250,31150,31250,31150,1909
20240809,114200,20385350550,31200,31100,31200,31100,2061
20240809,114100,20321152700,31150,31100,31150,31100,796
20240809,114000,20296383850,31100,31100,31100,31050,160
20240809,113900,20291412550,31100,31100,31100,31050,482
20240809,113800,20276426750,31100,31100,31100,31050,893
20240809,113700,20248687100,31100,31100,31100,31050,2915
20240809,113600,20158156400,31100,31100,31100,31050,566
20240809,113500,20140564300,31100,31100,31100,31050,524
20240809,113400,20124272200,31100,31150,31150,31050,1940
20240809,113300,20063921400,31100,31150,31200,31100,490
20240809,113200,20048665500,31100,31150,31150,31100,277
20240809,113100,20040044750,31100,31100,31150,31050,4624
20240809,113000,19896237750,31150,31150,31200,31100,1406
20240809,112900,19852447600,31150,31150,31150,31100,1058
20240809,112800,19819518850,31150,31150,31150,31100,838
20240809,112700,19793429950,31150,31100,31150,31100,441
20240809,112600,19779705800,31100,31150,31150,31100,583
20240809,112500,19761553050,31100,31150,31150,31100,773
20240809,112400,19737478800,31150,31100,31150,31100,257
20240809,112300,19729482900,31100,31150,31150,31100,721
20240809,112200,19707038250,31150,31150,31150,31100,396
20240809,112100,19694718050,31100,31100,31150,31100,843
20240809,112000,19668463950,31150,31200,31200,31100,1279
20240809,111900,19628625250,31200,31200,31200,31150,3363
20240809,111800,19523844700,31200,31200,31200,31150,511
20240809,111700,19507906500,31150,31150,31200,31150,333
20240809,111600,19497523150,31200,31200,31200,31150,122
20240809,111500,19493719550,31200,31150,31200,31150,564
20240809,111400,19476142550,31150,31150,31200,31150,289
20240809,111300,19467139500,31150,31150,31200,31100,837
20240809,111200,19441068600,31150,31200,31200,31150,2669
20240809,111100,19357911200,31200,31150,31200,31150,2131
20240809,111000,19291433250,31200,31150,31200,31150,379
20240809,110900,19279615550,31150,31150,31200,31150,234
20240809,110800,19272319950,31150,31150,31200,31150,290
20240809,110700,19263279600,31200,31150,31200,31100,1691
20240809,110600,19210605750,31150,31150,31150,31050,1041
20240809,110500,19178220250,31050,31100,31150,31050,1140
20240809,110400,19142768650,31100,31150,31150,31100,1650
20240809,110300,19091446950,31100,31050,31150,31050,1010
20240809,110200,19060034750,31100,31050,31100,31050,1552
20240809,110100,19011783650,31050,31050,31100,31000,495
20240809,110000,18996412350,31050,31100,31100,31050,2891
20240809,105900,18906642250,31100,31050,31100,31050,1084
20240809,105800,18872974500,31100,31100,31100,31050,482
20240809,105700,18857991850,31100,31100,31100,31050,215
20240809,105600,18851309850,31100,31100,31150,31050,1484
20240809,105500,18805162650,31150,31100,31150,31100,550
20240809,105400,18788056100,31100,31150,31150,31100,5760
20240809,105300,18608911650,31150,31100,31150,31100,208
20240809,105200,18602433200,31100,31150,31150,31100,283
20240809,105100,18593620850,31150,31200,31200,31100,1697
20240809,105000,18540753150,31200,31150,31200,31150,990
20240809,104900,18509897200,31150,31150,31200,31150,1163
20240809,104800,18473669400,31150,31200,31200,31150,882
20240809,104700,18446190550,31150,31150,31200,31100,701
20240809,104600,18424352400,31150,31100,31150,31100,506
20240809,104500,18408606100,31150,31200,31200,31150,1468
20240809,104400,18362876100,31200,31150,31200,31150,1038
20240809,104300,18330530100,31200,31150,31200,31150,2435
20240809,104200,18254635800,31150,31200,31250,31150,4470
20240809,104100,18115190600,31250,31250,31250,31200,3124
20240809,104000,18017716050,31250,31250,31300,31200,636
20240809,103900,17997841650,31250,31300,31300,31200,1087
20240809,103800,17963866950,31300,31250,31300,31150,4017
20240809,103700,17838414500,31300,31200,31300,31200,1138
20240809,103600,17802851350,31200,31200,31250,31200,985
20240809,103500,17772114250,31200,31150,31200,31150,1328
20240809,103400,17730729450,31150,31200,31200,31150,1154
20240809,103300,17694747150,31200,31150,31200,31150,2026
20240809,103200,17631547550,31100,31100,31200,31100,363
20240809,103100,17620248900,31150,31200,31200,31100,1388
20240809,103000,17577035000,31150,31150,31200,31150,2587
20240809,102900,17496435200,31200,31150,31200,31150,251
20240809,102800,17488613450,31150,31150,31200,31150,426
20240809,102700,17475343200,31200,31200,31250,31150,2164
20240809,102600,17407826300,31250,31250,31300,31200,806
20240809,102500,17382640600,31250,31250,31300,31200,587
20240809,102400,17364289850,31250,31250,31300,31250,1554
20240809,102300,17315713000,31250,31250,31300,31250,784
20240809,102200,17291206950,31300,31300,31350,31250,3483
20240809,102100,17182202200,31300,31250,31300,31200,654
20240809,102000,17161781800,31250,31250,31300,31200,942
20240809,101900,17132350050,31200,31200,31250,31200,4607
20240809,101800,16988384200,31200,31200,31200,31150,735
20240809,101700,16965471200,31200,31200,31200,31100,1603
20240809,101600,16915536900,31200,31200,31200,31100,1409
20240809,101500,16871611150,31150,31200,31250,31100,2555
20240809,101400,16792024150,31250,31200,31250,31200,1180
20240809,101300,16755205950,31200,31300,31300,31200,5138
20240809,101200,16594594350,31300,31350,31350,31250,7903
20240809,101100,16347052400,31400,31400,31400,31350,6591
20240809,101000,16140099250,31400,31300,31400,31300,6342
20240809,100900,15941278800,31350,31350,31350,31300,1083
20240809,100800,15907327500,31350,31250,31350,31250,4125
20240809,100700,15778181950,31250,31300,31300,31250,2288
20240809,100600,15706571450,31250,31300,31300,31250,1000
20240809,100500,15675291800,31300,31100,31300,31100,7212
20240809,100400,15450289600,31150,31150,31150,31100,2880
20240809,100300,15360582550,31100,31050,31150,31050,6487
20240809,100200,15158800350,31050,30950,31050,30950,7317
20240809,100100,14931801350,30950,31000,31000,30950,924
20240809,100000,14903175150,30950,31000,31050,30950,2081
20240809,095900,14838709800,31000,30950,31000,30900,2014
20240809,095800,14776356350,30950,30950,30950,30900,303
20240809,095700,14766983900,30950,31000,31050,30900,5606
20240809,095600,14593403350,31000,31000,31050,30950,2476
20240809,095500,14516674200,31000,30950,31000,30950,881
20240809,095400,14489377400,30950,31000,31000,30950,2323
20240809,095300,14417437350,31000,30900,31000,30900,3699
20240809,095200,14302943450,30950,30950,30950,30900,642
20240809,095100,14283087450,30950,30950,31000,30900,7147
20240809,095000,14061908600,31000,31000,31000,30950,1846
20240809,094900,14004708950,31000,31000,31000,30950,1000
20240809,094800,13973751450,30950,30950,31000,30900,7244
20240809,094700,13749339050,30900,30850,30950,30850,6293
20240809,094600,13554957050,30850,30850,30850,30750,8070
20240809,094500,13306255800,30850,30850,30900,30800,15193
20240809,094400,12837943350,30850,30950,30950,30850,11268
20240809,094300,12489865450,30900,30950,30950,30900,4282
20240809,094200,12357476700,30900,31000,31000,30900,6015
20240809,094100,12171287850,31000,31000,31050,31000,5621
20240809,094000,11997028450,31000,31050,31050,31000,1349
20240809,093900,11955174150,31050,31100,31100,31050,3470
20240809,093800,11847426400,31100,31100,31100,31050,1706
20240809,093700,11794386800,31100,31100,31100,31000,4730
20240809,093600,11647499300,31100,31100,31100,31050,619
20240809,093500,11628275750,31050,31050,31100,31000,1540
20240809,093400,11580458550,31000,31000,31050,30950,6411
20240809,093300,11381650300,30950,30950,31000,30900,8298
20240809,093200,11124835350,30950,31050,31050,30950,25098
20240809,093100,10346871150,31050,31000,31100,31000,5387
20240809,093000,10179594950,31000,31050,31100,31000,8980
20240809,092900,9900742400,31100,31100,31150,31050,1378
20240809,092800,9857910700,31100,31100,31150,31050,1568
20240809,092700,9809173100,31050,31200,31200,31050,10275
20240809,092600,9489500450,31150,31200,31250,31150,1721
20240809,092500,9435819000,31200,31300,31300,31150,7797
20240809,092400,9192368350,31300,31250,31300,31250,4467
20240809,092300,9052752050,31300,31250,31300,31200,1957
20240809,092200,8991581650,31250,31250,31250,31200,1884
20240809,092100,8932738000,31250,31200,31300,31150,2964
20240809,092000,8840156650,31250,31150,31250,31150,1326
20240809,091900,8798804200,31200,31250,31250,31150,2254
20240809,091800,8728475000,31250,31250,31350,31200,10763
20240809,091700,8391841750,31300,31400,31400,31250,8566
20240809,091600,8123637100,31400,31450,31500,31350,5647
20240809,091500,7946039750,31450,31350,31450,31300,5726
20240809,091400,7766414000,31300,31400,31400,31300,10512
20240809,091300,7436866950,31400,31350,31450,31350,10890
20240809,091200,7095070100,31300,31050,31350,31050,12238
20240809,091100,6713321700,31050,31100,31100,31000,19328
20240809,091000,6113642000,31050,31100,31150,31050,4537
20240809,090900,5972560850,31100,31150,31200,31000,21869
20240809,090800,5292229350,31200,31150,31250,31150,11568
20240809,090700,4931782900,31150,31300,31350,31150,9673
20240809,090600,4630054500,31300,31300,31400,31200,16256
20240809,090500,4121112450,31300,31300,31350,31250,7963
20240809,090400,3872114000,31300,31350,31400,31250,17471
20240809,090300,3325110400,31350,31450,31500,31350,11553
20240809,090200,2962203300,31450,31450,31650,31400,6930
20240809,090100,2743957450,31450,31700,31800,31350,48398
20240809,090000,1216145500,31650,31800,31800,31550,38339