stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,192400,24346758650,31250,31250,31250,31250,39886
20240814,192300,24346758650,31250,31250,31250,31250,0
20240814,192200,24346758650,31250,31250,31250,31250,0
20240814,192100,24346758650,31250,31250,31250,31250,0
20240814,192000,24346758650,31250,31250,31250,31250,0
20240814,191900,24346758650,31250,31250,31250,31250,0
20240814,191800,24346758650,31250,31250,31250,31250,0
20240814,191700,24346758650,31250,31250,31250,31250,0
20240814,191600,24346758650,31250,31250,31250,31250,0
20240814,191500,24346758650,31250,31250,31250,31250,0
20240814,191400,24346758650,31250,31250,31250,31250,0
20240814,191300,24346758650,31250,31250,31250,31250,0
20240814,191200,24346758650,31250,31250,31250,31250,0
20240814,191100,24346758650,31250,31250,31250,31250,0
20240814,191000,24346758650,31250,31250,31250,31250,0
20240814,190900,24346758650,31250,31250,31250,31250,0
20240814,190800,24346758650,31250,31250,31250,31250,0
20240814,190700,24346758650,31250,31250,31250,31250,0
20240814,190600,24346758650,31250,31250,31250,31250,0
20240814,190500,24346758650,31250,31250,31250,31250,0
20240814,190400,24346758650,31250,31250,31250,31250,0
20240814,190300,24346758650,31250,31250,31250,31250,0
20240814,190200,24346758650,31250,31250,31250,31250,0
20240814,190100,24346758650,31250,31250,31250,31250,0
20240814,190000,24346758650,31250,31250,31250,31250,0
20240814,185900,24346758650,31250,31250,31250,31250,0
20240814,185800,24346758650,31250,31250,31250,31250,0
20240814,185700,24346758650,31250,31250,31250,31250,0
20240814,185600,24346758650,31250,31250,31250,31250,0
20240814,185500,24346758650,31250,31250,31250,31250,0
20240814,185400,24346758650,31250,31250,31250,31250,39886
20240814,185300,24346758650,31250,31250,31250,31250,0
20240814,185200,24346758650,31250,31250,31250,31250,0
20240814,185100,24346758650,31250,31250,31250,31250,0
20240814,185000,24346758650,31250,31250,31250,31250,0
20240814,184900,24346758650,31250,31250,31250,31250,0
20240814,184800,24346758650,31250,31250,31250,31250,0
20240814,184700,24346758650,31250,31250,31250,31250,0
20240814,184600,24346758650,31250,31250,31250,31250,0
20240814,184500,24346758650,31250,31250,31250,31250,0
20240814,184400,24346758650,31250,31250,31250,31250,0
20240814,184300,24346758650,31250,31250,31250,31250,0
20240814,184200,24346758650,31250,31250,31250,31250,0
20240814,184100,24346758650,31250,31250,31250,31250,0
20240814,184000,24346758650,31250,31250,31250,31250,0
20240814,183900,24346758650,31250,31250,31250,31250,0
20240814,183800,24346758650,31250,31250,31250,31250,0
20240814,183700,24346758650,31250,31250,31250,31250,0
20240814,183600,24346758650,31250,31250,31250,31250,0
20240814,183500,24346758650,31250,31250,31250,31250,0
20240814,183400,24346758650,31250,31250,31250,31250,0
20240814,183300,24346758650,31250,31250,31250,31250,0
20240814,183200,24346758650,31250,31250,31250,31250,0
20240814,183100,24346758650,31250,31250,31250,31250,0
20240814,183000,24346758650,31250,31250,31250,31250,0
20240814,182900,24346758650,31250,31250,31250,31250,0
20240814,182800,24346758650,31250,31250,31250,31250,0
20240814,182700,24346758650,31250,31250,31250,31250,0
20240814,182600,24346758650,31250,31250,31250,31250,0
20240814,182500,24346758650,31250,31250,31250,31250,0
20240814,182400,24346758650,31250,31250,31250,31250,39886
20240814,182300,24346758650,31250,31250,31250,31250,0
20240814,182200,24346758650,31250,31250,31250,31250,0
20240814,182100,24346758650,31250,31250,31250,31250,0
20240814,182000,24346758650,31250,31250,31250,31250,0
20240814,181900,24346758650,31250,31250,31250,31250,0
20240814,181800,24346758650,31250,31250,31250,31250,0
20240814,181700,24346758650,31250,31250,31250,31250,0
20240814,181600,24346758650,31250,31250,31250,31250,0
20240814,181500,24346758650,31250,31250,31250,31250,0
20240814,181400,24346758650,31250,31250,31250,31250,0
20240814,181300,24346758650,31250,31250,31250,31250,0
20240814,181200,24346758650,31250,31250,31250,31250,0
20240814,181100,24346758650,31250,31250,31250,31250,0
20240814,181000,24346758650,31250,31250,31250,31250,0
20240814,180900,24346758650,31250,31250,31250,31250,0
20240814,180800,24346758650,31250,31250,31250,31250,0
20240814,180700,24346758650,31250,31250,31250,31250,0
20240814,180600,24346758650,31250,31250,31250,31250,0
20240814,180500,24346758650,31250,31250,31250,31250,0
20240814,180400,24346758650,31250,31250,31250,31250,0
20240814,180300,24346758650,31250,31250,31250,31250,0
20240814,180200,24346758650,31250,31250,31250,31250,0
20240814,180100,24346758650,31250,31250,31250,31250,0
20240814,180000,24346758650,31250,31250,31250,31250,0
20240814,175900,24346758650,31250,31250,31250,31250,0
20240814,175800,24346758650,31250,31250,31250,31250,0
20240814,175700,24346758650,31250,31250,31250,31250,0
20240814,175600,24346758650,31250,31250,31250,31250,0
20240814,175500,24346758650,31250,31250,31250,31250,0
20240814,175400,24346758650,31250,31250,31250,31250,39886
20240814,175300,24346758650,31250,31250,31250,31250,0
20240814,175200,24346758650,31250,31250,31250,31250,0
20240814,175100,24346758650,31250,31250,31250,31250,0
20240814,175000,24346758650,31250,31250,31250,31250,0
20240814,174900,24346758650,31250,31250,31250,31250,0
20240814,174800,24346758650,31250,31250,31250,31250,0
20240814,174700,24346758650,31250,31250,31250,31250,0
20240814,174600,24346758650,31250,31250,31250,31250,0
20240814,174500,24346758650,31250,31250,31250,31250,0
20240814,174400,24346758650,31250,31250,31250,31250,0
20240814,174300,24346758650,31250,31250,31250,31250,0
20240814,174200,24346758650,31250,31250,31250,31250,0
20240814,174100,24346758650,31250,31250,31250,31250,0
20240814,174000,24346758650,31250,31250,31250,31250,0
20240814,173900,24346758650,31250,31250,31250,31250,0
20240814,173800,24346758650,31250,31250,31250,31250,0
20240814,173700,24346758650,31250,31250,31250,31250,0
20240814,173600,24346758650,31250,31250,31250,31250,0
20240814,173500,24346758650,31250,31250,31250,31250,0
20240814,173400,24346758650,31250,31250,31250,31250,0
20240814,173300,24346758650,31250,31250,31250,31250,0
20240814,173200,24346758650,31250,31250,31250,31250,0
20240814,173100,24346758650,31250,31250,31250,31250,0
20240814,173000,24346758650,31250,31250,31250,31250,0
20240814,172900,24346758650,31250,31250,31250,31250,0
20240814,172800,24346758650,31250,31250,31250,31250,0
20240814,172700,24346758650,31250,31250,31250,31250,0
20240814,172600,24346758650,31250,31250,31250,31250,0
20240814,172500,24346758650,31250,31250,31250,31250,0
20240814,172400,24346758650,31250,31250,31250,31250,39886
20240814,172300,24346758650,31250,31250,31250,31250,0
20240814,172200,24346758650,31250,31250,31250,31250,0
20240814,172100,24346758650,31250,31250,31250,31250,0
20240814,172000,24346758650,31250,31250,31250,31250,0
20240814,171900,24346758650,31250,31250,31250,31250,0
20240814,171800,24346758650,31250,31250,31250,31250,0
20240814,171700,24346758650,31250,31250,31250,31250,0
20240814,171600,24346758650,31250,31250,31250,31250,0
20240814,171500,24346758650,31250,31250,31250,31250,0
20240814,171400,24346758650,31250,31250,31250,31250,0
20240814,171300,24346758650,31250,31250,31250,31250,0
20240814,171200,24346758650,31250,31250,31250,31250,0
20240814,171100,24346758650,31250,31250,31250,31250,0
20240814,171000,24346758650,31250,31250,31250,31250,0
20240814,170900,24346758650,31250,31250,31250,31250,0
20240814,170800,24346758650,31250,31250,31250,31250,0
20240814,170700,24346758650,31250,31250,31250,31250,0
20240814,170600,24346758650,31250,31250,31250,31250,0
20240814,170500,24346758650,31250,31250,31250,31250,0
20240814,170400,24346758650,31250,31250,31250,31250,0
20240814,170300,24346758650,31250,31250,31250,31250,0
20240814,170200,24346758650,31250,31250,31250,31250,0
20240814,170100,24346758650,31250,31250,31250,31250,0
20240814,170000,24346758650,31250,31250,31250,31250,0
20240814,165900,24346758650,31250,31250,31250,31250,0
20240814,165800,24346758650,31250,31250,31250,31250,0
20240814,165700,24346758650,31250,31250,31250,31250,0
20240814,165600,24346758650,31250,31250,31250,31250,0
20240814,165500,24346758650,31250,31250,31250,31250,0
20240814,165400,24346758650,31250,31250,31250,31250,39886
20240814,165300,24346758650,31250,31250,31250,31250,0
20240814,165200,24346758650,31250,31250,31250,31250,0
20240814,165100,24346758650,31250,31250,31250,31250,0
20240814,165000,24346758650,31250,31250,31250,31250,0
20240814,164900,24346758650,31250,31250,31250,31250,0
20240814,164800,24346758650,31250,31250,31250,31250,0
20240814,164700,24346758650,31250,31250,31250,31250,0
20240814,164600,24346758650,31250,31250,31250,31250,0
20240814,164500,24346758650,31250,31250,31250,31250,0
20240814,164400,24346758650,31250,31250,31250,31250,0
20240814,164300,24346758650,31250,31250,31250,31250,0
20240814,164200,24346758650,31250,31250,31250,31250,0
20240814,164100,24346758650,31250,31250,31250,31250,0
20240814,164000,24346758650,31250,31250,31250,31250,0
20240814,163900,24346758650,31250,31250,31250,31250,0
20240814,163800,24346758650,31250,31250,31250,31250,0
20240814,163700,24346758650,31250,31250,31250,31250,0
20240814,163600,24346758650,31250,31250,31250,31250,0
20240814,163500,24346758650,31250,31250,31250,31250,0
20240814,163400,24346758650,31250,31250,31250,31250,0
20240814,163300,24346758650,31250,31250,31250,31250,0
20240814,163200,24346758650,31250,31250,31250,31250,0
20240814,163100,24346758650,31250,31250,31250,31250,0
20240814,163000,24346758650,31250,31250,31250,31250,0
20240814,162900,24346758650,31250,31250,31250,31250,0
20240814,162800,24346758650,31250,31250,31250,31250,0
20240814,162700,24346758650,31250,31250,31250,31250,0
20240814,162600,24346758650,31250,31250,31250,31250,0
20240814,162500,24346758650,31250,31250,31250,31250,0
20240814,162400,24346758650,31250,31250,31250,31250,39886
20240814,162300,24346758650,31250,31250,31250,31250,0
20240814,162200,24346758650,31250,31250,31250,31250,0
20240814,162100,24346758650,31250,31250,31250,31250,0
20240814,162000,24346758650,31250,31250,31250,31250,0
20240814,161900,24346758650,31250,31250,31250,31250,0
20240814,161800,24346758650,31250,31250,31250,31250,0
20240814,161700,24346758650,31250,31250,31250,31250,0
20240814,161600,24346758650,31250,31250,31250,31250,0
20240814,161500,24346758650,31250,31250,31250,31250,0
20240814,161400,24346758650,31250,31250,31250,31250,0
20240814,161300,24346758650,31250,31250,31250,31250,0
20240814,161200,24346758650,31250,31250,31250,31250,0
20240814,161100,24346758650,31250,31250,31250,31250,0
20240814,161000,24346758650,31250,31250,31250,31250,0
20240814,160900,24346758650,31250,31250,31250,31250,0
20240814,160800,24346758650,31250,31250,31250,31250,0
20240814,160700,24346758650,31250,31250,31250,31250,0
20240814,160600,24346758650,31250,31250,31250,31250,0
20240814,160500,24346758650,31250,31250,31250,31250,0
20240814,160400,24346758650,31250,31250,31250,31250,0
20240814,160300,24346758650,31250,31250,31250,31250,0
20240814,160200,24346758650,31250,31250,31250,31250,0
20240814,160100,24346758650,31250,31250,31250,31250,0
20240814,160000,24346758650,31250,31250,31250,31250,0
20240814,155900,24346758650,31250,31250,31250,31250,0
20240814,155800,24346758650,31250,31250,31250,31250,0
20240814,155700,24346758650,31250,31250,31250,31250,0
20240814,155600,24346758650,31250,31250,31250,31250,0
20240814,155500,24346758650,31250,31250,31250,31250,0
20240814,155400,24346758650,31250,31250,31250,31250,39886
20240814,155300,24346758650,31250,31250,31250,31250,0
20240814,155200,24346758650,31250,31250,31250,31250,0
20240814,155100,24346758650,31250,31250,31250,31250,0
20240814,155000,24346758650,31250,31250,31250,31250,0
20240814,154900,24346758650,31250,31250,31250,31250,0
20240814,154800,24346758650,31250,31250,31250,31250,0
20240814,154700,24346758650,31250,31250,31250,31250,0
20240814,154600,24346758650,31250,31250,31250,31250,0
20240814,154500,24346758650,31250,31250,31250,31250,0
20240814,154400,24346758650,31250,31250,31250,31250,0
20240814,154300,24346758650,31250,31250,31250,31250,0
20240814,154200,24346758650,31250,31250,31250,31250,0
20240814,154100,24346758650,31250,31250,31250,31250,0
20240814,154000,24346758650,31250,31250,31250,31250,0
20240814,153900,24346758650,31250,31250,31250,31250,0
20240814,153800,24346758650,31250,31250,31250,31250,0
20240814,153700,24346758650,31250,31250,31250,31250,0
20240814,153600,24346758650,31250,31250,31250,31250,0
20240814,153500,24346758650,31250,31250,31250,31250,0
20240814,153400,24346758650,31250,31250,31250,31250,0
20240814,153300,24346758650,31250,31250,31250,31250,0
20240814,153200,24346758650,31250,31250,31250,31250,0
20240814,153100,24346758650,31250,31250,31250,31250,0
20240814,153000,24346758650,31250,31250,31250,31250,39886
20240814,152900,23100321150,31150,31150,31150,31150,0
20240814,152800,23100321150,31150,31150,31150,31150,0
20240814,152700,23100321150,31150,31150,31150,31150,0
20240814,152600,23100321150,31150,31150,31150,31150,0
20240814,152500,23100321150,31150,31150,31150,31150,0
20240814,152400,23100321150,31150,31150,31150,31150,0
20240814,152300,23100321150,31150,31150,31150,31150,0
20240814,152200,23100321150,31150,31150,31150,31150,0
20240814,152100,23100321150,31150,31150,31150,31150,0
20240814,152000,23100321150,31150,31150,31150,31150,0
20240814,151900,23100321150,31150,31150,31200,31100,5743
20240814,151800,22921520350,31150,31250,31250,31150,4252
20240814,151700,22788855050,31250,31200,31250,31200,4905
20240814,151600,22635679950,31200,31250,31250,31150,5868
20240814,151500,22452447950,31200,31200,31250,31200,7605
20240814,151400,22214996550,31250,31250,31250,31200,4661
20240814,151300,22069377650,31250,31250,31250,31200,3260
20240814,151200,21967512800,31200,31150,31250,31150,10263
20240814,151100,21647312850,31200,31150,31200,31150,7884
20240814,151000,21401614700,31150,31150,31150,31100,1239
20240814,150900,21363022400,31150,31150,31150,31100,1595
20240814,150800,21313367650,31150,31100,31150,31050,2075
20240814,150700,21248844800,31050,31050,31100,31050,716
20240814,150600,21226588750,31100,31050,31100,31050,238
20240814,150500,21219190150,31050,31100,31150,31050,1371
20240814,150400,21176583950,31100,31100,31150,31050,2251
20240814,150300,21106589700,31100,31100,31150,31050,2693
20240814,150200,21022848400,31100,31100,31150,31050,1077
20240814,150100,20989350900,31100,31150,31150,31100,636
20240814,150000,20969569700,31100,31150,31150,31100,4181
20240814,145900,20839385700,31150,31100,31150,31100,1455
20240814,145800,20794134550,31100,31100,31150,31050,7717
20240814,145700,20554139600,31100,31050,31100,31050,1218
20240814,145600,20516320200,31050,31050,31100,31000,6356
20240814,145500,20318922100,31050,31100,31100,31050,423
20240814,145400,20305785250,31100,31050,31100,31050,629
20240814,145300,20286234400,31100,31100,31100,31050,116
20240814,145200,20282628300,31100,31100,31150,31050,599
20240814,145100,20263998850,31100,31100,31100,31050,2445
20240814,145000,20187964800,31100,31100,31100,31050,326
20240814,144900,20177831200,31100,31100,31100,31050,2991
20240814,144800,20084831150,31100,31100,31150,31100,876
20240814,144700,20057586200,31100,31100,31150,31100,607
20240814,144600,20038703950,31150,31150,31150,31100,209
20240814,144500,20032196600,31100,31100,31150,31100,464
20240814,144400,20017745000,31150,31150,31200,31100,2260
20240814,144300,19947350600,31150,31150,31200,31100,6967
20240814,144200,19730181700,31150,31200,31200,31100,13035
20240814,144100,19324132850,31200,31150,31200,31150,1828
20240814,144000,19267103450,31150,31100,31200,31100,4948
20240814,143900,19112806200,31150,31150,31150,31100,4068
20240814,143800,18986117800,31150,31100,31150,31100,6853
20240814,143700,18772744950,31100,31050,31150,31050,3503
20240814,143600,18663820950,31050,31100,31100,31050,8413
20240814,143500,18402209600,31050,31100,31100,31050,737
20240814,143400,18379297800,31100,30950,31100,30950,13790
20240814,143300,17951725750,31000,30950,31000,30950,810
20240814,143200,17926616900,31000,31000,31000,30950,2484
20240814,143100,17849641700,30950,30950,31000,30950,341
20240814,143000,17839076200,30950,30950,30950,30900,3617
20240814,142900,17727131950,30950,30950,30950,30900,1112
20240814,142800,17692734700,30950,30850,30950,30850,3102
20240814,142700,17596881900,30900,30850,30900,30850,166
20240814,142600,17591757500,30850,30900,30900,30850,151
20240814,142500,17587094900,30900,30850,30900,30850,141
20240814,142400,17582743200,30850,30850,30900,30850,1197
20240814,142300,17545811900,30850,30850,30900,30850,149
20240814,142200,17541215000,30850,30900,30900,30850,486
20240814,142100,17526209350,30900,30850,30900,30850,411
20240814,142000,17513527550,30900,30900,30900,30850,589
20240814,141900,17495330500,30900,30850,30950,30850,843
20240814,141800,17469278500,30900,30900,30950,30900,2130
20240814,141700,17403460350,30900,30950,30950,30900,3253
20240814,141600,17302941650,30900,30950,30950,30900,2607
20240814,141500,17222285200,30950,30850,30950,30850,3421
20240814,141400,17116582850,30900,30800,30900,30800,3870
20240814,141300,16997201700,30800,30800,30850,30750,3852
20240814,141200,16878566350,30750,30750,30800,30750,469
20240814,141100,16864144100,30800,30700,30800,30700,2834
20240814,141000,16777024800,30700,30750,30750,30700,758
20240814,140900,16753736850,30700,30700,30750,30700,231
20240814,140800,16746644550,30700,30700,30750,30700,331
20240814,140700,16736482750,30750,30700,30750,30700,505
20240814,140600,16720964550,30700,30700,30700,30700,294
20240814,140500,16711938750,30750,30700,30750,30700,152
20240814,140400,16707271850,30700,30750,30750,30700,133
20240814,140300,16703187350,30700,30750,30750,30700,21
20240814,140200,16702542550,30700,30650,30750,30650,457
20240814,140100,16688514250,30650,30700,30700,30650,914
20240814,140000,16660457500,30700,30700,30700,30650,165
20240814,135900,16655392900,30700,30700,30700,30650,1139
20240814,135800,16620462500,30650,30700,30700,30650,2928
20240814,135700,16530577700,30700,30700,30750,30700,111
20240814,135600,16527169750,30700,30750,30750,30700,1523
20240814,135500,16480413050,30750,30700,30750,30700,1000
20240814,135400,16449712950,30750,30700,30750,30700,511
20240814,135300,16434009600,30750,30700,30750,30700,147
20240814,135200,16429496350,30750,30750,30750,30700,499
20240814,135100,16414163150,30800,30800,30800,30750,109
20240814,135000,16410809550,30800,30750,30800,30750,1907
20240814,134900,16352097000,30800,30750,30800,30750,2746
20240814,134800,16267652600,30750,30750,30750,30700,2414
20240814,134700,16193431650,30750,30700,30750,30700,275
20240814,134600,16184977850,30750,30750,30750,30700,959
20240814,134500,16155497250,30700,30750,30750,30700,380
20240814,134400,16143827200,30700,30750,30750,30700,86
20240814,134300,16141186800,30700,30750,30750,30700,225
20240814,134200,16134278750,30750,30700,30750,30700,76
20240814,134100,16131944550,30700,30750,30800,30700,793
20240814,134000,16107561650,30750,30800,30800,30750,588
20240814,133900,16089478850,30800,30750,30800,30750,269
20240814,133800,16081206350,30800,30750,30800,30750,129
20240814,133700,16077239250,30750,30750,30800,30750,364
20240814,133600,16066045750,30750,30800,30800,30750,267
20240814,133500,16057834900,30750,30750,30750,30750,69
20240814,133400,16055713150,30750,30750,30800,30750,164
20240814,133300,16050669500,30750,30750,30800,30750,324
20240814,133200,16040706350,30750,30750,30800,30700,727
20240814,133100,16018352450,30750,30750,30750,30700,1164
20240814,133000,15982568300,30750,30750,30800,30750,143
20240814,132900,15978169750,30750,30750,30800,30750,208
20240814,132800,15971773650,30750,30750,30800,30750,517
20240814,132700,15955872700,30750,30700,30750,30700,371
20240814,132600,15944469250,30750,30750,30750,30700,1882
20240814,132500,15886598250,30800,30750,30800,30750,1450
20240814,132400,15842010150,30800,30750,30800,30750,211
20240814,132300,15835517900,30750,30800,30800,30750,857
20240814,132200,15809149100,30750,30750,30800,30750,424
20240814,132100,15796094500,30800,30800,30800,30750,1033
20240814,132000,15764278650,30800,30800,30850,30800,193
20240814,131900,15758333800,30850,30800,30850,30750,413
20240814,131800,15745613550,30850,30800,30850,30800,318
20240814,131700,15735816200,30800,30800,30850,30800,391
20240814,131600,15723771800,30850,30750,30850,30750,974
20240814,131500,15693773450,30750,30800,30800,30750,1370
20240814,131400,15651578400,30750,30750,30800,30750,273
20240814,131300,15643178050,30750,30850,30850,30750,1105
20240814,131200,15609142350,30800,30800,30850,30800,443
20240814,131100,15595497700,30850,30800,30850,30800,74
20240814,131000,15593218000,30800,30800,30850,30800,386
20240814,130900,15581327950,30850,30750,30850,30750,3180
20240814,130800,15483389450,30800,30750,30800,30750,1267
20240814,130700,15444421100,30700,30700,30750,30700,147
20240814,130600,15439908000,30700,30700,30700,30700,5970
20240814,130500,15256629000,30700,30650,30700,30650,64
20240814,130400,15254667150,30650,30700,30700,30650,173
20240814,130300,15249358450,30650,30650,30700,30650,438
20240814,130200,15235923600,30650,30700,30700,30650,456
20240814,130100,15221946500,30650,30650,30650,30650,285
20240814,130000,15213211250,30700,30700,30700,30650,212
20240814,125900,15206711200,30700,30650,30700,30650,1347
20240814,125800,15165400150,30650,30700,30700,30650,394
20240814,125700,15153304950,30650,30650,30650,30650,731
20240814,125600,15130899800,30650,30650,30700,30650,861
20240814,125500,15104509500,30700,30650,30700,30650,138
20240814,125400,15100277250,30650,30650,30700,30650,410
20240814,125300,15087710000,30650,30650,30700,30650,1063
20240814,125200,15055128550,30700,30700,30700,30650,61
20240814,125100,15053257700,30650,30700,30700,30650,848
20240814,125000,15027251050,30700,30650,30700,30650,722
20240814,124900,15005111600,30650,30650,30650,30600,3413
20240814,124800,14900516800,30650,30600,30650,30600,172
20240814,124700,14895253200,30650,30600,30650,30600,493
20240814,124600,14880159400,30600,30600,30650,30600,531
20240814,124500,14863904400,30600,30600,30650,30600,92
20240814,124400,14861088700,30600,30650,30650,30600,1310
20240814,124300,14821002450,30600,30600,30650,30600,114
20240814,124200,14817510850,30600,30600,30650,30600,860
20240814,124100,14791171000,30650,30600,30650,30600,282
20240814,124000,14782540900,30600,30600,30650,30600,197
20240814,123900,14776510950,30600,30600,30650,30600,1046
20240814,123800,14744503200,30650,30600,30650,30600,602
20240814,123700,14726065150,30600,30600,30650,30600,757
20240814,123600,14702866050,30600,30650,30700,30600,3349
20240814,123500,14600229050,30700,30650,30700,30650,293
20240814,123400,14591246250,30650,30700,30700,30650,146
20240814,123300,14586770800,30700,30650,30700,30650,229
20240814,123200,14579750550,30650,30700,30700,30650,253
20240814,123100,14571990950,30700,30700,30700,30700,610
20240814,123000,14553263950,30700,30650,30700,30650,378
20240814,122900,14541677450,30650,30650,30700,30650,136
20240814,122800,14537508850,30700,30700,30700,30650,100
20240814,122700,14534439400,30700,30650,30700,30650,410
20240814,122600,14521872850,30700,30650,30700,30650,746
20240814,122500,14499007450,30650,30650,30700,30650,516
20240814,122400,14483173850,30650,30700,30700,30650,1517
20240814,122300,14436675000,30650,30700,30700,30650,862
20240814,122200,14410253950,30700,30650,30700,30650,161
20240814,122100,14405318400,30700,30700,30700,30650,201
20240814,122000,14399151250,30650,30700,30700,30650,186
20240814,121900,14393449750,30650,30650,30650,30600,339
20240814,121800,14383059850,30600,30650,30650,30600,1168
20240814,121700,14347270700,30650,30600,30650,30600,189
20240814,121600,14341485250,30600,30650,30650,30600,30
20240814,121500,14340566800,30650,30650,30650,30650,526
20240814,121400,14324444900,30650,30650,30700,30600,674
20240814,121300,14303789900,30700,30650,30700,30650,140
20240814,121200,14299498400,30650,30700,30700,30650,2276
20240814,121100,14229735850,30650,30650,30650,30650,158
20240814,121000,14224893150,30650,30700,30700,30650,50
20240814,120900,14223359700,30700,30650,30700,30650,320
20240814,120800,14213546550,30650,30700,30700,30650,435
20240814,120700,14200196750,30650,30700,30700,30650,157
20240814,120600,14195383950,30650,30650,30700,30650,118
20240814,120500,14191763800,30650,30600,30650,30600,1259
20240814,120400,14153175900,30600,30650,30650,30600,201
20240814,120300,14147021350,30650,30650,30650,30600,128
20240814,120200,14143099050,30650,30650,30650,30600,86
20240814,120100,14140466100,30650,30650,30650,30600,694
20240814,120000,14119207700,30650,30650,30650,30600,962
20240814,115900,14089760850,30650,30600,30650,30600,456
20240814,115800,14075800250,30650,30600,30650,30600,216
20240814,115700,14069185350,30600,30650,30650,30600,216
20240814,115600,14062574600,30650,30650,30650,30650,1017
20240814,115500,14031403550,30600,30600,30650,30600,159
20240814,115400,14026537650,30600,30600,30650,30600,471
20240814,115300,14012124950,30650,30600,30650,30600,550
20240814,115200,13995294300,30600,30600,30600,30600,266
20240814,115100,13987154700,30600,30650,30650,30600,144
20240814,115000,13982745800,30600,30600,30650,30600,28
20240814,114900,13981888450,30600,30600,30650,30600,402
20240814,114800,13969586750,30600,30650,30650,30600,68
20240814,114700,13967505400,30650,30600,30650,30600,719
20240814,114600,13945474500,30600,30650,30650,30600,402
20240814,114500,13933173100,30650,30650,30650,30650,2245
20240814,114400,13864363850,30650,30650,30700,30600,1276
20240814,114300,13825264550,30600,30600,30650,30600,2642
20240814,114200,13744418700,30600,30650,30650,30600,1554
20240814,114100,13696840750,30650,30600,30650,30600,2059
20240814,114000,13633831500,30600,30600,30600,30550,1781
20240814,113900,13579345400,30550,30550,30600,30550,613
20240814,113800,13560613250,30600,30600,30600,30550,414
20240814,113700,13547963450,30550,30550,30600,30550,591
20240814,113600,13529885850,30600,30600,30600,30550,207
20240814,113500,13523552200,30600,30550,30600,30550,382
20240814,113400,13511863050,30550,30550,30600,30550,365
20240814,113300,13500701650,30600,30600,30600,30550,3957
20240814,113200,13379809350,30550,30550,30600,30500,1618
20240814,113100,13330380600,30550,30600,30600,30550,7842
20240814,113000,13090805100,30600,30550,30600,30550,1805
20240814,112900,13035657000,30550,30600,30600,30550,381
20240814,112800,13024016700,30550,30600,30600,30550,749
20240814,112700,13001134200,30550,30600,30600,30550,97
20240814,112600,12998167800,30550,30600,30600,30550,422
20240814,112500,12985262500,30600,30600,30600,30550,51
20240814,112400,12983702550,30600,30550,30600,30550,1238
20240814,112300,12945832100,30600,30550,30600,30550,556
20240814,112200,12928845650,30550,30600,30600,30550,2521
20240814,112100,12851752650,30600,30550,30600,30550,125
20240814,112000,12847932750,30550,30600,30600,30550,284
20240814,111900,12839249500,30600,30550,30600,30550,547
20240814,111800,12822538050,30550,30550,30550,30550,1201
20240814,111700,12785847500,30550,30550,30600,30550,768
20240814,111600,12762382150,30550,30500,30600,30500,2641
20240814,111500,12681766850,30500,30550,30550,30500,570
20240814,111400,12664354950,30550,30500,30550,30500,682
20240814,111300,12643530150,30550,30550,30550,30500,12287
20240814,111200,12268171350,30550,30600,30600,30550,476
20240814,111100,12253608800,30600,30650,30650,30550,8374
20240814,111000,11997411300,30650,30600,30650,30600,271
20240814,110900,11989112650,30600,30600,30650,30600,520
20240814,110800,11973194900,30650,30600,30650,30600,624
20240814,110700,11954099400,30600,30650,30650,30600,943
20240814,110600,11925212400,30650,30650,30650,30600,95
20240814,110500,11922302150,30650,30650,30650,30600,394
20240814,110400,11910227600,30650,30600,30650,30600,319
20240814,110300,11900452150,30600,30700,30700,30600,640
20240814,110200,11880858650,30650,30650,30650,30600,3858
20240814,110100,11762744500,30650,30600,30650,30600,194
20240814,110000,11756802450,30650,30650,30650,30600,708
20240814,105900,11735113700,30650,30650,30700,30650,2306
20240814,105800,11664434400,30650,30700,30700,30650,125
20240814,105700,11660602700,30700,30650,30700,30650,364
20240814,105600,11649429800,30650,30650,30700,30650,2044
20240814,105500,11586765150,30700,30650,30700,30650,3344
20240814,105400,11484271400,30650,30650,30700,30650,675
20240814,105300,11463582400,30650,30700,30700,30650,110
20240814,105200,11460209950,30700,30750,30750,30650,2125
20240814,105100,11394970900,30750,30750,30750,30700,149
20240814,105000,11390389550,30750,30750,30750,30750,282
20240814,104900,11381718050,30750,30700,30750,30700,306
20240814,104800,11372318750,30700,30700,30750,30700,694
20240814,104700,11350980650,30750,30700,30750,30700,227
20240814,104600,11344000750,30700,30700,30700,30650,392
20240814,104500,11331968700,30700,30700,30700,30650,453
20240814,104400,11318064550,30700,30700,30750,30650,1110
20240814,104300,11283989000,30700,30700,30700,30650,57
20240814,104200,11282240800,30700,30700,30700,30650,227
20240814,104100,11275281550,30700,30650,30700,30650,1529
20240814,104000,11228391800,30650,30700,30700,30650,110
20240814,103900,11225016550,30700,30700,30700,30650,140
20240814,103800,11220720250,30700,30650,30700,30650,353
20240814,103700,11209897000,30700,30750,30750,30650,58
20240814,103600,11208118300,30700,30700,30750,30650,1134
20240814,103500,11173306150,30700,30650,30700,30650,100
20240814,103400,11170240650,30700,30750,30750,30700,2530
20240814,103300,11092568600,30750,30750,30750,30700,543
20240814,103200,11075894950,30750,30750,30750,30700,596
20240814,103100,11057589700,30750,30700,30750,30700,830
20240814,103000,11032102150,30700,30700,30700,30700,131
20240814,102900,11028080450,30700,30750,30750,30650,5133
20240814,102800,10870514850,30750,30750,30750,30700,169
20240814,102700,10865320800,30750,30750,30750,30700,2387
20240814,102600,10791950550,30750,30700,30750,30700,133
20240814,102500,10787861750,30750,30750,30750,30750,954
20240814,102400,10758526250,30750,30700,30750,30700,1850
20240814,102300,10701702950,30700,30750,30750,30700,551
20240814,102200,10684765600,30700,30700,30750,30700,180
20240814,102100,10679237850,30700,30750,30750,30700,1115
20240814,102000,10645007300,30700,30750,30750,30700,154
20240814,101900,10640276550,30700,30700,30700,30650,1057
20240814,101800,10607828400,30700,30750,30750,30700,904
20240814,101700,10580044500,30750,30700,30750,30700,438
20240814,101600,10566596350,30750,30600,30750,30600,2046
20240814,101500,10503868350,30600,30650,30650,30600,453
20240814,101400,10489991050,30650,30700,30700,30650,1847
20240814,101300,10433362500,30650,30700,30700,30650,492
20240814,101200,10418280700,30700,30700,30700,30700,678
20240814,101100,10397466100,30700,30750,30750,30700,1021
20240814,101000,10366103600,30800,30750,30800,30750,557
20240814,100900,10348975800,30750,30800,30800,30750,758
20240814,100800,10325666300,30750,30800,30800,30750,421
20240814,100700,10312701500,30800,30850,30850,30800,1294
20240814,100600,10272817350,30850,30800,30850,30800,794
20240814,100500,10248328050,30850,30700,30850,30700,5362
20240814,100400,10083452100,30750,30750,30750,30700,1464
20240814,100300,10038488800,30700,30800,30800,30700,2443
20240814,100200,9963371350,30800,30850,30850,30800,3718
20240814,100100,9848749800,30850,30900,30950,30800,5439
20240814,100000,9680661050,30900,30800,30950,30800,26403
20240814,095900,8866111800,30800,30750,30800,30750,2139
20240814,095800,8800239200,30750,30750,30800,30700,3606
20240814,095700,8689342800,30750,30750,30750,30700,1381
20240814,095600,8646887250,30700,30750,30750,30700,777
20240814,095500,8623005200,30750,30700,30750,30700,445
20240814,095400,8609327550,30700,30800,30800,30700,1017
20240814,095300,8578079100,30800,30800,30800,30750,1222
20240814,095200,8540460350,30800,30750,30800,30700,1621
20240814,095100,8490623550,30700,30750,30750,30700,1055
20240814,095000,8458221650,30750,30600,30750,30550,3900
20240814,094900,8338683000,30550,30550,30600,30500,1862
20240814,094800,8281814800,30550,30600,30600,30500,1585
20240814,094700,8233399800,30550,30550,30600,30550,3540
20240814,094600,8125234750,30550,30550,30600,30500,2746
20240814,094500,8041343550,30550,30500,30550,30500,2963
20240814,094400,7950935400,30500,30550,30550,30500,1175
20240814,094300,7915055650,30550,30550,30550,30500,1663
20240814,094200,7864273400,30550,30550,30550,30500,3362
20240814,094100,7761682400,30550,30550,30550,30500,5858
20240814,094000,7582727150,30550,30550,30600,30500,3122
20240814,093900,7487309900,30550,30650,30650,30500,15156
20240814,093800,7023996600,30650,30600,30650,30550,1752
20240814,093700,6970383050,30600,30600,30600,30550,2906
20240814,093600,6881478550,30600,30550,30600,30550,931
20240814,093500,6853013500,30550,30550,30600,30550,5753
20240814,093400,6677241850,30550,30600,30650,30550,11920
20240814,093300,6312619400,30600,30650,30650,30600,3089
20240814,093200,6218087800,30650,30650,30650,30600,1851
20240814,093100,6161371550,30650,30650,30700,30650,8496
20240814,093000,5900957900,30700,30700,30700,30650,1689
20240814,092900,5849149400,30700,30700,30750,30650,3762
20240814,092800,5733644250,30750,30700,30750,30700,4464
20240814,092700,5596598400,30700,30750,30750,30700,6699
20240814,092600,5390907950,30750,30800,30800,30700,10726
20240814,092500,5061198100,30800,30800,30800,30750,1917
20240814,092400,5002178200,30800,30850,30850,30750,3364
20240814,092300,4898541350,30850,30900,30900,30800,5376
20240814,092200,4732904900,30900,30850,30900,30800,2595
20240814,092100,4652870250,30900,30900,30900,30850,3240
20240814,092000,4552868750,30900,30850,30900,30800,2813
20240814,091900,4466126600,30850,30850,30850,30800,4164
20240814,091800,4337693600,30850,30800,30850,30800,1207
20240814,091700,4300502550,30800,30800,30850,30750,12504
20240814,091600,3915330400,30800,30850,30900,30800,7020
20240814,091500,3698837300,30850,30850,30900,30800,5902
20240814,091400,3516805000,30900,30850,30900,30850,2172
20240814,091300,3449706850,30850,30950,30950,30800,10256
20240814,091200,3133157300,30950,31000,31000,30900,3523
20240814,091100,3024129850,31000,31000,31000,30900,6981
20240814,091000,2808007400,30950,31000,31000,30950,3610
20240814,090900,2696180100,30950,30850,31000,30850,7730
20240814,090800,2457063650,30900,30950,31000,30850,16668
20240814,090700,1941932350,30900,31000,31050,30900,9041
20240814,090600,1661930600,31050,31050,31100,31000,4972
20240814,090500,1507568550,31050,31100,31100,31000,4551
20240814,090400,1366140500,31150,31000,31150,31000,3364
20240814,090300,1261527250,31000,31000,31000,30900,6444
20240814,090200,1062056350,31000,31000,31050,30950,6841
20240814,090100,850020000,31000,31250,31300,30950,11050
20240814,090000,506503350,31250,31250,31300,31250,16158