stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,192400,39408212900,31800,31800,31800,31800,30340
20240816,192300,39408212900,31800,31800,31800,31800,0
20240816,192200,39408212900,31800,31800,31800,31800,0
20240816,192100,39408212900,31800,31800,31800,31800,0
20240816,192000,39408212900,31800,31800,31800,31800,0
20240816,191900,39408212900,31800,31800,31800,31800,0
20240816,191800,39408212900,31800,31800,31800,31800,0
20240816,191700,39408212900,31800,31800,31800,31800,0
20240816,191600,39408212900,31800,31800,31800,31800,0
20240816,191500,39408212900,31800,31800,31800,31800,0
20240816,191400,39408212900,31800,31800,31800,31800,0
20240816,191300,39408212900,31800,31800,31800,31800,0
20240816,191200,39408212900,31800,31800,31800,31800,0
20240816,191100,39408212900,31800,31800,31800,31800,0
20240816,191000,39408212900,31800,31800,31800,31800,0
20240816,190900,39408212900,31800,31800,31800,31800,0
20240816,190800,39408212900,31800,31800,31800,31800,0
20240816,190700,39408212900,31800,31800,31800,31800,0
20240816,190600,39408212900,31800,31800,31800,31800,0
20240816,190500,39408212900,31800,31800,31800,31800,0
20240816,190400,39408212900,31800,31800,31800,31800,0
20240816,190300,39408212900,31800,31800,31800,31800,0
20240816,190200,39408212900,31800,31800,31800,31800,0
20240816,190100,39408212900,31800,31800,31800,31800,0
20240816,190000,39408212900,31800,31800,31800,31800,0
20240816,185900,39408212900,31800,31800,31800,31800,0
20240816,185800,39408212900,31800,31800,31800,31800,0
20240816,185700,39408212900,31800,31800,31800,31800,0
20240816,185600,39408212900,31800,31800,31800,31800,0
20240816,185500,39408212900,31800,31800,31800,31800,0
20240816,185400,39408212900,31800,31800,31800,31800,30340
20240816,185300,39408212900,31800,31800,31800,31800,0
20240816,185200,39408212900,31800,31800,31800,31800,0
20240816,185100,39408212900,31800,31800,31800,31800,0
20240816,185000,39408212900,31800,31800,31800,31800,0
20240816,184900,39408212900,31800,31800,31800,31800,0
20240816,184800,39408212900,31800,31800,31800,31800,0
20240816,184700,39408212900,31800,31800,31800,31800,0
20240816,184600,39408212900,31800,31800,31800,31800,0
20240816,184500,39408212900,31800,31800,31800,31800,0
20240816,184400,39408212900,31800,31800,31800,31800,0
20240816,184300,39408212900,31800,31800,31800,31800,0
20240816,184200,39408212900,31800,31800,31800,31800,0
20240816,184100,39408212900,31800,31800,31800,31800,0
20240816,184000,39408212900,31800,31800,31800,31800,0
20240816,183900,39408212900,31800,31800,31800,31800,0
20240816,183800,39408212900,31800,31800,31800,31800,0
20240816,183700,39408212900,31800,31800,31800,31800,0
20240816,183600,39408212900,31800,31800,31800,31800,0
20240816,183500,39408212900,31800,31800,31800,31800,0
20240816,183400,39408212900,31800,31800,31800,31800,0
20240816,183300,39408212900,31800,31800,31800,31800,0
20240816,183200,39408212900,31800,31800,31800,31800,0
20240816,183100,39408212900,31800,31800,31800,31800,0
20240816,183000,39408212900,31800,31800,31800,31800,0
20240816,182900,39408212900,31800,31800,31800,31800,0
20240816,182800,39408212900,31800,31800,31800,31800,0
20240816,182700,39408212900,31800,31800,31800,31800,0
20240816,182600,39408212900,31800,31800,31800,31800,0
20240816,182500,39408212900,31800,31800,31800,31800,0
20240816,182400,39408212900,31800,31800,31800,31800,30340
20240816,182300,39408212900,31800,31800,31800,31800,0
20240816,182200,39408212900,31800,31800,31800,31800,0
20240816,182100,39408212900,31800,31800,31800,31800,0
20240816,182000,39408212900,31800,31800,31800,31800,0
20240816,181900,39408212900,31800,31800,31800,31800,0
20240816,181800,39408212900,31800,31800,31800,31800,0
20240816,181700,39408212900,31800,31800,31800,31800,0
20240816,181600,39408212900,31800,31800,31800,31800,0
20240816,181500,39408212900,31800,31800,31800,31800,0
20240816,181400,39408212900,31800,31800,31800,31800,0
20240816,181300,39408212900,31800,31800,31800,31800,0
20240816,181200,39408212900,31800,31800,31800,31800,0
20240816,181100,39408212900,31800,31800,31800,31800,0
20240816,181000,39408212900,31800,31800,31800,31800,0
20240816,180900,39408212900,31800,31800,31800,31800,0
20240816,180800,39408212900,31800,31800,31800,31800,0
20240816,180700,39408212900,31800,31800,31800,31800,0
20240816,180600,39408212900,31800,31800,31800,31800,0
20240816,180500,39408212900,31800,31800,31800,31800,0
20240816,180400,39408212900,31800,31800,31800,31800,0
20240816,180300,39408212900,31800,31800,31800,31800,0
20240816,180200,39408212900,31800,31800,31800,31800,0
20240816,180100,39408212900,31800,31800,31800,31800,0
20240816,180000,39408212900,31800,31800,31800,31800,0
20240816,175900,39408212900,31800,31800,31800,31800,0
20240816,175800,39408212900,31800,31800,31800,31800,0
20240816,175700,39408212900,31800,31800,31800,31800,0
20240816,175600,39408212900,31800,31800,31800,31800,0
20240816,175500,39408212900,31800,31800,31800,31800,0
20240816,175400,39408212900,31800,31800,31800,31800,30340
20240816,175300,39408212900,31800,31800,31800,31800,0
20240816,175200,39408212900,31800,31800,31800,31800,0
20240816,175100,39408212900,31800,31800,31800,31800,0
20240816,175000,39408212900,31800,31800,31800,31800,0
20240816,174900,39408212900,31800,31800,31800,31800,0
20240816,174800,39408212900,31800,31800,31800,31800,0
20240816,174700,39408212900,31800,31800,31800,31800,0
20240816,174600,39408212900,31800,31800,31800,31800,0
20240816,174500,39408212900,31800,31800,31800,31800,0
20240816,174400,39408212900,31800,31800,31800,31800,0
20240816,174300,39408212900,31800,31800,31800,31800,0
20240816,174200,39408212900,31800,31800,31800,31800,0
20240816,174100,39408212900,31800,31800,31800,31800,0
20240816,174000,39408212900,31800,31800,31800,31800,0
20240816,173900,39408212900,31800,31800,31800,31800,0
20240816,173800,39408212900,31800,31800,31800,31800,0
20240816,173700,39408212900,31800,31800,31800,31800,0
20240816,173600,39408212900,31800,31800,31800,31800,0
20240816,173500,39408212900,31800,31800,31800,31800,0
20240816,173400,39408212900,31800,31800,31800,31800,0
20240816,173300,39408212900,31800,31800,31800,31800,0
20240816,173200,39408212900,31800,31800,31800,31800,0
20240816,173100,39408212900,31800,31800,31800,31800,0
20240816,173000,39408212900,31800,31800,31800,31800,0
20240816,172900,39408212900,31800,31800,31800,31800,0
20240816,172800,39408212900,31800,31800,31800,31800,0
20240816,172700,39408212900,31800,31800,31800,31800,0
20240816,172600,39408212900,31800,31800,31800,31800,0
20240816,172500,39408212900,31800,31800,31800,31800,0
20240816,172400,39408212900,31800,31800,31800,31800,30340
20240816,172300,39408212900,31800,31800,31800,31800,0
20240816,172200,39408212900,31800,31800,31800,31800,0
20240816,172100,39408212900,31800,31800,31800,31800,0
20240816,172000,39408212900,31800,31800,31800,31800,0
20240816,171900,39408212900,31800,31800,31800,31800,0
20240816,171800,39408212900,31800,31800,31800,31800,0
20240816,171700,39408212900,31800,31800,31800,31800,0
20240816,171600,39408212900,31800,31800,31800,31800,0
20240816,171500,39408212900,31800,31800,31800,31800,0
20240816,171400,39408212900,31800,31800,31800,31800,0
20240816,171300,39408212900,31800,31800,31800,31800,0
20240816,171200,39408212900,31800,31800,31800,31800,0
20240816,171100,39408212900,31800,31800,31800,31800,0
20240816,171000,39408212900,31800,31800,31800,31800,0
20240816,170900,39408212900,31800,31800,31800,31800,0
20240816,170800,39408212900,31800,31800,31800,31800,0
20240816,170700,39408212900,31800,31800,31800,31800,0
20240816,170600,39408212900,31800,31800,31800,31800,0
20240816,170500,39408212900,31800,31800,31800,31800,0
20240816,170400,39408212900,31800,31800,31800,31800,0
20240816,170300,39408212900,31800,31800,31800,31800,0
20240816,170200,39408212900,31800,31800,31800,31800,0
20240816,170100,39408212900,31800,31800,31800,31800,0
20240816,170000,39408212900,31800,31800,31800,31800,0
20240816,165900,39408212900,31800,31800,31800,31800,0
20240816,165800,39408212900,31800,31800,31800,31800,0
20240816,165700,39408212900,31800,31800,31800,31800,0
20240816,165600,39408212900,31800,31800,31800,31800,0
20240816,165500,39408212900,31800,31800,31800,31800,0
20240816,165400,39408212900,31800,31800,31800,31800,30340
20240816,165300,39408212900,31800,31800,31800,31800,0
20240816,165200,39408212900,31800,31800,31800,31800,0
20240816,165100,39408212900,31800,31800,31800,31800,0
20240816,165000,39408212900,31800,31800,31800,31800,0
20240816,164900,39408212900,31800,31800,31800,31800,0
20240816,164800,39408212900,31800,31800,31800,31800,0
20240816,164700,39408212900,31800,31800,31800,31800,0
20240816,164600,39408212900,31800,31800,31800,31800,0
20240816,164500,39408212900,31800,31800,31800,31800,0
20240816,164400,39408212900,31800,31800,31800,31800,0
20240816,164300,39408212900,31800,31800,31800,31800,0
20240816,164200,39408212900,31800,31800,31800,31800,0
20240816,164100,39408212900,31800,31800,31800,31800,0
20240816,164000,39408212900,31800,31800,31800,31800,0
20240816,163900,39408212900,31800,31800,31800,31800,0
20240816,163800,39408212900,31800,31800,31800,31800,0
20240816,163700,39408212900,31800,31800,31800,31800,0
20240816,163600,39408212900,31800,31800,31800,31800,0
20240816,163500,39408212900,31800,31800,31800,31800,0
20240816,163400,39408212900,31800,31800,31800,31800,0
20240816,163300,39408212900,31800,31800,31800,31800,0
20240816,163200,39408212900,31800,31800,31800,31800,0
20240816,163100,39408212900,31800,31800,31800,31800,0
20240816,163000,39408212900,31800,31800,31800,31800,0
20240816,162900,39408212900,31800,31800,31800,31800,0
20240816,162800,39408212900,31800,31800,31800,31800,0
20240816,162700,39408212900,31800,31800,31800,31800,0
20240816,162600,39408212900,31800,31800,31800,31800,0
20240816,162500,39408212900,31800,31800,31800,31800,0
20240816,162400,39408212900,31800,31800,31800,31800,30340
20240816,162300,39408212900,31800,31800,31800,31800,0
20240816,162200,39408212900,31800,31800,31800,31800,0
20240816,162100,39408212900,31800,31800,31800,31800,0
20240816,162000,39408212900,31800,31800,31800,31800,0
20240816,161900,39408212900,31800,31800,31800,31800,0
20240816,161800,39408212900,31800,31800,31800,31800,0
20240816,161700,39408212900,31800,31800,31800,31800,0
20240816,161600,39408212900,31800,31800,31800,31800,0
20240816,161500,39408212900,31800,31800,31800,31800,0
20240816,161400,39408212900,31800,31800,31800,31800,0
20240816,161300,39408212900,31800,31800,31800,31800,0
20240816,161200,39408212900,31800,31800,31800,31800,0
20240816,161100,39408212900,31800,31800,31800,31800,0
20240816,161000,39408212900,31800,31800,31800,31800,0
20240816,160900,39408212900,31800,31800,31800,31800,0
20240816,160800,39408212900,31800,31800,31800,31800,0
20240816,160700,39408212900,31800,31800,31800,31800,0
20240816,160600,39408212900,31800,31800,31800,31800,0
20240816,160500,39408212900,31800,31800,31800,31800,0
20240816,160400,39408212900,31800,31800,31800,31800,0
20240816,160300,39408212900,31800,31800,31800,31800,0
20240816,160200,39408212900,31800,31800,31800,31800,0
20240816,160100,39408212900,31800,31800,31800,31800,0
20240816,160000,39408212900,31800,31800,31800,31800,0
20240816,155900,39408212900,31800,31800,31800,31800,0
20240816,155800,39408212900,31800,31800,31800,31800,0
20240816,155700,39408212900,31800,31800,31800,31800,0
20240816,155600,39408212900,31800,31800,31800,31800,0
20240816,155500,39408212900,31800,31800,31800,31800,0
20240816,155400,39408212900,31800,31800,31800,31800,30340
20240816,155300,39408212900,31800,31800,31800,31800,0
20240816,155200,39408212900,31800,31800,31800,31800,0
20240816,155100,39408212900,31800,31800,31800,31800,0
20240816,155000,39408212900,31800,31800,31800,31800,0
20240816,154900,39408212900,31800,31800,31800,31800,0
20240816,154800,39408212900,31800,31800,31800,31800,0
20240816,154700,39408212900,31800,31800,31800,31800,0
20240816,154600,39408212900,31800,31800,31800,31800,0
20240816,154500,39408212900,31800,31800,31800,31800,0
20240816,154400,39408212900,31800,31800,31800,31800,0
20240816,154300,39408212900,31800,31800,31800,31800,0
20240816,154200,39408212900,31800,31800,31800,31800,0
20240816,154100,39408212900,31800,31800,31800,31800,0
20240816,154000,39408212900,31800,31800,31800,31800,0
20240816,153900,39408212900,31800,31800,31800,31800,0
20240816,153800,39408212900,31800,31800,31800,31800,0
20240816,153700,39408212900,31800,31800,31800,31800,0
20240816,153600,39408212900,31800,31800,31800,31800,0
20240816,153500,39408212900,31800,31800,31800,31800,0
20240816,153400,39408212900,31800,31800,31800,31800,0
20240816,153300,39408212900,31800,31800,31800,31800,0
20240816,153200,39408212900,31800,31800,31800,31800,0
20240816,153100,39408212900,31800,31800,31800,31800,0
20240816,153000,39408212900,31800,31800,31800,31800,30340
20240816,152900,38443400900,31800,31800,31800,31800,0
20240816,152800,38443400900,31800,31800,31800,31800,0
20240816,152700,38443400900,31800,31800,31800,31800,0
20240816,152600,38443400900,31800,31800,31800,31800,0
20240816,152500,38443400900,31800,31800,31800,31800,0
20240816,152400,38443400900,31800,31800,31800,31800,0
20240816,152300,38443400900,31800,31800,31800,31800,0
20240816,152200,38443400900,31800,31800,31800,31800,0
20240816,152100,38443400900,31800,31800,31800,31800,0
20240816,152000,38443400900,31800,31800,31800,31800,0
20240816,151900,38443400900,31800,31800,31800,31750,1046
20240816,151800,38410157250,31750,31800,31800,31750,1815
20240816,151700,38352481800,31750,31750,31800,31750,5556
20240816,151600,38176014100,31800,31800,31800,31750,4142
20240816,151500,38044310000,31800,31750,31800,31750,10824
20240816,151400,37700116900,31800,31800,31800,31750,1491
20240816,151300,37652730900,31800,31750,31800,31750,657
20240816,151200,37631857500,31750,31800,31800,31750,9873
20240816,151100,37317976500,31750,31750,31800,31700,5022
20240816,151000,37158495350,31750,31700,31750,31700,1132
20240816,150900,37122597500,31700,31750,31750,31700,1592
20240816,150800,37072113000,31750,31700,31750,31700,1014
20240816,150700,37039949200,31700,31700,31750,31700,2236
20240816,150600,36969057900,31750,31700,31750,31700,2397
20240816,150500,36893032800,31700,31750,31750,31700,1514
20240816,150400,36844997150,31750,31700,31750,31700,2825
20240816,150300,36755338000,31700,31700,31750,31700,3055
20240816,150200,36658482150,31700,31700,31750,31700,1076
20240816,150100,36624350750,31700,31750,31750,31700,1880
20240816,150000,36564736500,31700,31750,31750,31700,3281
20240816,145900,36460669650,31700,31750,31750,31700,962
20240816,145800,36430161350,31750,31750,31750,31700,2837
20240816,145700,36340109250,31750,31750,31800,31750,1330
20240816,145600,36297862150,31750,31750,31800,31750,1776
20240816,145500,36241446650,31750,31750,31800,31750,1387
20240816,145400,36197395250,31750,31800,31800,31750,13060
20240816,145300,35782129450,31750,31800,31800,31750,753
20240816,145200,35758215150,31750,31750,31800,31750,2154
20240816,145100,35689812150,31750,31750,31800,31750,656
20240816,145000,35668975000,31750,31750,31800,31750,934
20240816,144900,35639310700,31750,31700,31800,31700,4881
20240816,144800,35484345350,31700,31700,31750,31700,882
20240816,144700,35456363900,31750,31700,31750,31700,1125
20240816,144600,35420691300,31750,31750,31750,31700,2067
20240816,144500,35355102550,31700,31700,31750,31700,1565
20240816,144400,35305486500,31700,31750,31750,31650,2683
20240816,144300,35220422800,31700,31700,31750,31700,942
20240816,144200,35190560800,31700,31700,31750,31700,2107
20240816,144100,35123751650,31750,31750,31750,31700,1928
20240816,144000,35062558600,31750,31750,31750,31700,1146
20240816,143900,35026208100,31700,31700,31750,31700,672
20240816,143800,35004886950,31700,31700,31750,31700,1342
20240816,143700,34962326050,31750,31750,31800,31700,2405
20240816,143600,34885965450,31750,31800,31800,31750,2493
20240816,143500,34806795750,31800,31750,31800,31750,2070
20240816,143400,34741054050,31750,31700,31800,31700,4854
20240816,143300,34586937350,31700,31750,31750,31700,994
20240816,143200,34555406750,31750,31700,31750,31700,1116
20240816,143100,34520023400,31700,31700,31750,31700,1084
20240816,143000,34485651050,31750,31750,31750,31650,917
20240816,142900,34456590500,31700,31700,31750,31700,2124
20240816,142800,34389240800,31700,31700,31750,31700,987
20240816,142700,34357946050,31750,31700,31750,31700,734
20240816,142600,34334667400,31750,31750,31800,31700,706
20240816,142500,34312267100,31800,31700,31800,31700,3564
20240816,142400,34199147300,31700,31700,31750,31700,2430
20240816,142300,34122077200,31700,31750,31750,31700,2508
20240816,142200,34042560250,31700,31750,31800,31700,5086
20240816,142100,33881075550,31750,31750,31800,31750,798
20240816,142000,33855721000,31750,31800,31800,31750,840
20240816,141900,33829042000,31800,31750,31800,31750,1122
20240816,141800,33793393850,31800,31750,31800,31750,1821
20240816,141700,33735572450,31750,31800,31800,31750,846
20240816,141600,33708699450,31800,31800,31800,31750,899
20240816,141500,33680140700,31800,31700,31800,31700,2247
20240816,141400,33608805900,31750,31750,31800,31750,6973
20240816,141300,33387384350,31750,31750,31800,31750,1316
20240816,141200,33345586700,31750,31750,31800,31750,759
20240816,141100,33321472000,31800,31750,31800,31750,869
20240816,141000,33293866800,31750,31750,31800,31750,842
20240816,140900,33267114300,31800,31750,31800,31750,933
20240816,140800,33237471500,31800,31800,31800,31750,835
20240816,140700,33210952250,31750,31800,31800,31750,2612
20240816,140600,33127926200,31750,31750,31800,31750,1052
20240816,140500,33094500200,31750,31800,31800,31750,2151
20240816,140400,33026143400,31750,31750,31800,31750,10996
20240816,140300,32676513700,31750,31800,31800,31750,1227
20240816,140200,32637543450,31800,31800,31800,31750,2601
20240816,140100,32554894250,31800,31700,31800,31650,6100
20240816,140000,32361430050,31700,31700,31700,31650,817
20240816,135900,32335561900,31700,31650,31700,31650,2038
20240816,135800,32270988750,31700,31700,31750,31650,2020
20240816,135700,32206984900,31700,31750,31750,31700,3381
20240816,135600,32099803650,31700,31750,31750,31700,4929
20240816,135500,31943350700,31750,31800,31800,31750,1313
20240816,135400,31901655400,31750,31800,31800,31750,2069
20240816,135300,31835954450,31800,31800,31850,31750,2624
20240816,135200,31752537400,31850,31850,31850,31800,1510
20240816,135100,31704503450,31850,31800,31850,31800,1714
20240816,135000,31649987700,31850,31800,31850,31800,1450
20240816,134900,31603865800,31800,31850,31850,31800,712
20240816,134800,31581215300,31800,31800,31850,31800,562
20240816,134700,31563331650,31850,31850,31850,31800,469
20240816,134600,31548406350,31800,31850,31850,31800,1051
20240816,134500,31514962700,31850,31800,31850,31800,1590
20240816,134400,31464383750,31800,31800,31850,31800,2876
20240816,134300,31372882050,31850,31800,31850,31800,856
20240816,134200,31345656650,31850,31850,31850,31800,1108
20240816,134100,31310390850,31800,31850,31850,31800,2512
20240816,134000,31230506050,31800,31850,31850,31750,2557
20240816,133900,31149202950,31850,31800,31850,31800,929
20240816,133800,31119642900,31800,31800,31850,31800,1464
20240816,133700,31073029450,31800,31800,31850,31800,724
20240816,133600,31049999150,31800,31850,31850,31800,1737
20240816,133500,30994743450,31800,31850,31850,31800,2059
20240816,133400,30929265400,31850,31900,31900,31800,2546
20240816,133300,30848184150,31850,31850,31900,31850,3292
20240816,133200,30743320750,31850,31850,31900,31850,804
20240816,133100,30717704850,31850,31900,31900,31850,1400
20240816,133000,30673087950,31850,31900,31900,31850,3672
20240816,132900,30556107750,31900,31850,31900,31850,2120
20240816,132800,30488537500,31900,31900,31900,31850,1439
20240816,132700,30442690400,31850,31900,31900,31850,186
20240816,132600,30436757750,31850,31850,31900,31850,609
20240816,132500,30417356850,31900,31850,31900,31850,1895
20240816,132400,30356982950,31850,31850,31900,31850,281
20240816,132300,30348024300,31900,31800,31900,31800,9253
20240816,132200,30053336650,31800,31850,31850,31800,982
20240816,132100,30022074950,31850,31800,31850,31800,541
20240816,132000,30004861100,31850,31800,31850,31800,6267
20240816,131900,29805508050,31850,31850,31850,31800,7206
20240816,131800,29576087050,31800,31800,31850,31800,1119
20240816,131700,29540497600,31850,31750,31850,31750,13916
20240816,131600,29097933350,31750,31750,31800,31750,640
20240816,131500,29077611350,31750,31800,31800,31750,747
20240816,131400,29053877200,31750,31750,31800,31750,1434
20240816,131300,29008344150,31750,31800,31800,31750,818
20240816,131200,28982356150,31750,31750,31800,31750,493
20240816,131100,28966691200,31750,31750,31800,31750,530
20240816,131000,28949856750,31750,31750,31800,31750,863
20240816,130900,28922453400,31800,31750,31800,31700,1523
20240816,130800,28874099550,31750,31800,31800,31750,3418
20240816,130700,28765576750,31750,31850,31850,31750,5885
20240816,130600,28578433100,31850,31850,31850,31800,3752
20240816,130500,28459094150,31800,31850,31850,31800,1624
20240816,130400,28407429150,31850,31800,31850,31800,3770
20240816,130300,28287392700,31800,31850,31850,31800,856
20240816,130200,28260159200,31800,31800,31850,31800,676
20240816,130100,28238659300,31800,31800,31850,31800,1119
20240816,130000,28203043800,31800,31800,31800,31750,14545
20240816,125900,27740614000,31800,31800,31800,31750,733
20240816,125800,27717332500,31800,31750,31800,31750,894
20240816,125700,27688913800,31800,31750,31800,31750,687
20240816,125600,27667090150,31750,31750,31800,31750,2404
20240816,125500,27590670850,31800,31800,31800,31750,853
20240816,125400,27563553700,31750,31800,31800,31750,747
20240816,125300,27539827550,31800,31800,31800,31750,641
20240816,125200,27519451800,31800,31750,31800,31700,1949
20240816,125100,27457570850,31750,31750,31750,31700,2478
20240816,125000,27378909300,31750,31750,31750,31700,3019
20240816,124900,27283111550,31750,31750,31750,31700,3680
20240816,124800,27166282000,31750,31700,31800,31700,15379
20240816,124700,26677881000,31700,31750,31750,31650,408
20240816,124600,26664946350,31700,31700,31750,31700,467
20240816,124500,26650133600,31700,31700,31750,31650,4771
20240816,124400,26498920300,31650,31650,31700,31650,1615
20240816,124300,26447789300,31650,31700,31700,31650,2299
20240816,124200,26375021600,31700,31650,31700,31650,1739
20240816,124100,26319963850,31650,31650,31700,31650,1544
20240816,124000,26271092050,31650,31700,31700,31650,1085
20240816,123900,26236720600,31650,31650,31700,31650,890
20240816,123800,26208524750,31700,31700,31700,31650,414
20240816,123700,26195410450,31650,31650,31700,31650,561
20240816,123600,26177638550,31650,31650,31700,31650,1082
20240816,123500,26143353200,31650,31700,31750,31650,685
20240816,123400,26121645300,31700,31750,31750,31650,1463
20240816,123300,26075259050,31750,31700,31750,31700,590
20240816,123200,26056554300,31750,31700,31750,31700,522
20240816,123100,26039998250,31750,31700,31750,31700,1130
20240816,123000,26004161650,31700,31700,31750,31650,1681
20240816,122900,25950863450,31700,31700,31700,31650,941
20240816,122800,25921043700,31700,31700,31700,31650,653
20240816,122700,25900348350,31700,31700,31750,31650,3523
20240816,122600,25788669400,31750,31750,31800,31700,1709
20240816,122500,25734404200,31750,31750,31800,31750,7847
20240816,122400,25485134650,31750,31700,31750,31700,4375
20240816,122300,25346383200,31700,31750,31800,31700,1511
20240816,122200,25298406750,31750,31700,31800,31700,11730
20240816,122100,24926009950,31700,31700,31750,31700,4116
20240816,122000,24795520900,31700,31700,31750,31700,8139
20240816,121900,24537492900,31700,31650,31750,31650,10528
20240816,121800,24203831850,31650,31650,31700,31650,827
20240816,121700,24177639950,31700,31700,31700,31650,1146
20240816,121600,24141340900,31650,31650,31650,31600,2916
20240816,121500,24049051700,31650,31650,31650,31600,541
20240816,121400,24031945450,31600,31700,31700,31600,3426
20240816,121300,23923501150,31700,31700,31700,31650,439
20240816,121200,23909591050,31700,31700,31700,31650,1807
20240816,121100,23852359200,31650,31700,31700,31650,2873
20240816,121000,23761291350,31700,31650,31700,31650,837
20240816,120900,23734764750,31650,31650,31700,31650,1639
20240816,120800,23682827200,31700,31650,31700,31600,610
20240816,120700,23663518650,31700,31700,31700,31600,11207
20240816,120600,23308794400,31700,31650,31700,31650,756
20240816,120500,23284853000,31650,31650,31700,31650,1084
20240816,120400,23250495600,31700,31700,31750,31650,2615
20240816,120300,23167587550,31750,31700,31750,31650,552
20240816,120200,23150084200,31650,31700,31700,31650,1729
20240816,120100,23095314750,31700,31750,31750,31650,4250
20240816,120000,22960589500,31750,31700,31750,31700,1610
20240816,115900,22909504900,31700,31750,31750,31700,654
20240816,115800,22888750100,31750,31700,31750,31700,581
20240816,115700,22870306050,31700,31700,31750,31700,7477
20240816,115600,22632978700,31700,31700,31750,31650,4688
20240816,115500,22484364000,31700,31650,31700,31650,1329
20240816,115400,22442265100,31650,31700,31700,31650,877
20240816,115300,22414494350,31650,31650,31700,31650,8014
20240816,115200,22160486350,31650,31700,31700,31650,3421
20240816,115100,22052190250,31650,31600,31700,31600,8254
20240816,115000,21790960400,31600,31650,31650,31600,2910
20240816,114900,21698887450,31650,31500,31650,31500,18422
20240816,114800,21116972350,31550,31450,31550,31450,2638
20240816,114700,21033872400,31500,31450,31500,31450,562
20240816,114600,21016184200,31500,31500,31500,31450,1064
20240816,114500,20982669700,31500,31450,31500,31450,579
20240816,114400,20964453700,31450,31500,31500,31450,387
20240816,114300,20952276100,31500,31450,31500,31450,1154
20240816,114200,20915960900,31450,31450,31500,31450,664
20240816,114100,20895076800,31450,31500,31500,31450,1161
20240816,114000,20858532350,31500,31550,31550,31450,719
20240816,113900,20835894450,31500,31550,31550,31500,6094
20240816,113800,20643887450,31500,31550,31600,31500,4870
20240816,113700,20490245500,31600,31550,31600,31500,831
20240816,113600,20464023300,31550,31550,31550,31500,3010
20240816,113500,20369074800,31500,31500,31550,31500,1284
20240816,113400,20328589600,31500,31550,31550,31500,5006
20240816,113300,20170659950,31550,31550,31550,31500,909
20240816,113200,20142019150,31550,31500,31550,31500,6561
20240816,113100,19935333050,31450,31500,31500,31450,789
20240816,113000,19910488300,31450,31500,31500,31450,759
20240816,112900,19886590150,31500,31500,31500,31450,553
20240816,112800,19869182500,31500,31500,31500,31450,1659
20240816,112700,19816925450,31500,31500,31500,31450,519
20240816,112600,19800591150,31450,31500,31500,31450,1687
20240816,112500,19747516150,31500,31500,31500,31450,747
20240816,112400,19724014450,31450,31450,31500,31450,941
20240816,112300,19694401700,31450,31450,31500,31450,1279
20240816,112200,19654157250,31450,31450,31500,31450,804
20240816,112100,19628860150,31450,31500,31500,31450,466
20240816,112000,19614185400,31500,31500,31500,31450,777
20240816,111900,19589725950,31500,31500,31500,31450,668
20240816,111800,19568704600,31500,31500,31500,31450,758
20240816,111700,19544854200,31500,31500,31500,31450,809
20240816,111600,19519383850,31500,31500,31500,31450,923
20240816,111500,19490325250,31500,31500,31500,31450,671
20240816,111400,19469216850,31450,31450,31500,31450,694
20240816,111300,19447377900,31500,31500,31500,31450,799
20240816,111200,19422236850,31450,31450,31500,31450,937
20240816,111100,19392756300,31450,31500,31500,31450,276
20240816,111000,19384072750,31500,31500,31500,31450,1040
20240816,110900,19351349450,31500,31500,31500,31450,2183
20240816,110800,19282688350,31450,31450,31500,31400,1528
20240816,110700,19234645800,31400,31450,31450,31400,581
20240816,110600,19216381550,31450,31450,31450,31400,2526
20240816,110500,19137015600,31450,31400,31450,31400,901
20240816,110400,19108702250,31450,31450,31450,31400,609
20240816,110300,19089552650,31450,31500,31500,31450,4161
20240816,110200,18958685500,31500,31450,31500,31450,493
20240816,110100,18943169950,31450,31500,31500,31450,638
20240816,110000,18923092200,31500,31500,31500,31450,758
20240816,105900,18899242150,31450,31450,31500,31450,1015
20240816,105800,18867286200,31500,31450,31500,31450,647
20240816,105700,18846929650,31500,31450,31500,31450,1707
20240816,105600,18793225450,31450,31450,31500,31450,3971
20240816,105500,18668316100,31400,31450,31450,31400,811
20240816,105400,18642834600,31400,31450,31450,31400,667
20240816,105300,18621872800,31450,31400,31450,31400,651
20240816,105200,18601422000,31400,31450,31450,31400,856
20240816,105100,18574507300,31450,31400,31450,31400,2145
20240816,105000,18507144950,31450,31400,31450,31400,2007
20240816,104900,18444124100,31450,31400,31450,31400,1431
20240816,104800,18399156250,31400,31400,31450,31400,633
20240816,104700,18379255050,31400,31400,31400,31350,773
20240816,104600,18354993350,31400,31400,31400,31350,785
20240816,104500,18330361150,31400,31400,31400,31350,460
20240816,104400,18315920450,31350,31400,31400,31350,2652
20240816,104300,18232674200,31400,31450,31450,31400,1935
20240816,104200,18171882750,31400,31450,31450,31400,479
20240816,104100,18156826950,31400,31400,31450,31400,720
20240816,104000,18134196850,31450,31450,31450,31400,1901
20240816,103900,18074420850,31450,31450,31500,31450,1131
20240816,103800,18038827100,31500,31450,31500,31400,10021
20240816,103700,17723425550,31400,31400,31450,31350,3013
20240816,103600,17628812100,31400,31300,31400,31300,5060
20240816,103500,17470139750,31350,31300,31350,31300,385
20240816,103400,17458075350,31350,31300,31350,31300,651
20240816,103300,17437679550,31300,31300,31350,31300,1065
20240816,103200,17404335750,31300,31350,31350,31250,1300
20240816,103100,17363647850,31350,31350,31350,31250,4050
20240816,103000,17236876800,31300,31300,31350,31300,2353
20240816,102900,17163140900,31350,31250,31350,31250,2614
20240816,102800,17081317650,31250,31200,31300,31150,4480
20240816,102700,16941440650,31200,31200,31200,31150,7681
20240816,102600,16701798900,31150,31150,31200,31150,1065
20240816,102500,16668616950,31150,31150,31200,31150,2691
20240816,102400,16584788300,31200,31200,31200,31150,896
20240816,102300,16556870150,31150,31200,31200,31150,694
20240816,102200,16535247000,31150,31150,31200,31150,534
20240816,102100,16518601650,31200,31150,31200,31150,686
20240816,102000,16497212400,31150,31200,31200,31150,398
20240816,101900,16484804300,31150,31150,31200,31150,657
20240816,101800,16464322600,31150,31150,31200,31150,597
20240816,101700,16445722850,31150,31150,31200,31150,429
20240816,101600,16432353300,31200,31200,31200,31150,929
20240816,101500,16403398450,31150,31150,31200,31150,553
20240816,101400,16386172000,31200,31200,31200,31150,1922
20240816,101300,16326293400,31150,31200,31200,31150,848
20240816,101200,16299850050,31150,31200,31200,31150,732
20240816,101100,16277038550,31200,31200,31200,31150,1459
20240816,101000,16231576850,31200,31200,31200,31150,706
20240816,100900,16209557300,31200,31150,31200,31150,1733
20240816,100800,16155516350,31200,31150,31200,31150,1359
20240816,100700,16113153500,31150,31200,31200,31150,607
20240816,100600,16094223100,31200,31250,31250,31150,434
20240816,100500,16080681750,31200,31200,31250,31150,1247
20240816,100400,16041802600,31200,31250,31250,31150,1149
20240816,100300,16005941400,31200,31100,31250,31050,10020
20240816,100200,15694142850,31100,31150,31150,31100,1560
20240816,100100,15645581200,31150,31150,31200,31100,4304
20240816,100000,15511523900,31150,31250,31250,31150,14499
20240816,095900,15059431200,31200,31300,31300,31200,9809
20240816,095800,14752897600,31300,31300,31300,31250,1664
20240816,095700,14700892150,31250,31300,31300,31250,690
20240816,095600,14679304850,31250,31250,31300,31250,496
20240816,095500,14663796150,31300,31250,31300,31250,502
20240816,095400,14648092350,31300,31250,31300,31250,1692
20240816,095300,14595140700,31300,31250,31300,31250,454
20240816,095200,14580950900,31250,31250,31250,31200,1143
20240816,095100,14545251850,31250,31250,31300,31200,1315
20240816,095000,14504180750,31250,31250,31300,31250,4945
20240816,094900,14349639400,31250,31300,31300,31250,650
20240816,094800,14329311450,31300,31250,31300,31250,1035
20240816,094700,14296961800,31250,31300,31300,31250,3048
20240816,094600,14201632700,31300,31350,31350,31250,1694
20240816,094500,14148606000,31300,31300,31300,31200,2855
20240816,094400,14059292250,31300,31250,31300,31250,2546
20240816,094300,13979723450,31250,31300,31300,31200,3708
20240816,094200,13863838750,31300,31250,31300,31250,6614
20240816,094100,13657136150,31300,31300,31350,31250,1594
20240816,094000,13607244850,31300,31300,31350,31300,2184
20240816,093900,13538860450,31300,31350,31350,31300,1809
20240816,093800,13482232650,31250,31350,31350,31250,5635
20240816,093700,13305971300,31350,31300,31350,31250,5834
20240816,093600,13123421000,31350,31350,31350,31250,8784
20240816,093500,12848458650,31350,31350,31350,31300,3146
20240816,093400,12749950600,31350,31350,31350,31300,629
20240816,093300,12730236950,31350,31300,31350,31300,3011
20240816,093200,12635957500,31300,31350,31350,31250,9337
20240816,093100,12343678650,31300,31350,31400,31300,2185
20240816,093000,12275169550,31400,31350,31400,31300,3255
20240816,092900,12173166450,31300,31300,31350,31250,13374
20240816,092800,11754687650,31300,31300,31350,31300,6444
20240816,092700,11552972000,31300,31400,31400,31300,9761
20240816,092600,11246874350,31350,31500,31500,31350,11757
20240816,092500,10877656350,31500,31600,31600,31450,7204
20240816,092400,10650582650,31600,31550,31650,31550,10021
20240816,092300,10334035600,31550,31600,31600,31550,5587
20240816,092200,10157553300,31600,31550,31600,31500,5195
20240816,092100,9993596050,31550,31400,31550,31400,7795
20240816,092000,9748286950,31400,31400,31400,31350,3609
20240816,091900,9635024150,31400,31400,31450,31350,3573
20240816,091800,9522836150,31400,31450,31450,31300,8114
20240816,091700,9268418150,31450,31450,31450,31400,5698
20240816,091600,9089482400,31400,31500,31500,31400,10148
20240816,091500,8770475200,31500,31550,31550,31450,12472
20240816,091400,8377653150,31550,31550,31600,31500,6691
20240816,091300,8166392700,31550,31500,31600,31450,4406
20240816,091200,8027523050,31450,31600,31650,31450,22360
20240816,091100,7321545300,31600,31900,31900,31600,17365
20240816,091000,6770472300,31850,31850,31950,31850,16633
20240816,090900,6239597400,31850,31900,31950,31800,6587
20240816,090800,6029639700,31900,31950,32050,31900,47941
20240816,090700,4496540300,31950,31950,32000,31900,16920
20240816,090600,3955923500,31900,31850,31950,31850,20762
20240816,090500,3293867300,31850,31850,31900,31800,14369
20240816,090400,2836001000,31850,31600,31850,31550,25579
20240816,090300,2024934050,31600,31600,31650,31550,7209
20240816,090200,1797109400,31600,31650,31700,31550,10366
20240816,090100,1469301550,31700,31600,31750,31550,18455
20240816,090000,885289650,31600,31600,31700,31550,27906