stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,192400,63154578950,32800,32800,32800,32800,57333
20240820,192300,63154578950,32800,32800,32800,32800,0
20240820,192200,63154578950,32800,32800,32800,32800,0
20240820,192100,63154578950,32800,32800,32800,32800,0
20240820,192000,63154578950,32800,32800,32800,32800,0
20240820,191900,63154578950,32800,32800,32800,32800,0
20240820,191800,63154578950,32800,32800,32800,32800,0
20240820,191700,63154578950,32800,32800,32800,32800,0
20240820,191600,63154578950,32800,32800,32800,32800,0
20240820,191500,63154578950,32800,32800,32800,32800,0
20240820,191400,63154578950,32800,32800,32800,32800,0
20240820,191300,63154578950,32800,32800,32800,32800,0
20240820,191200,63154578950,32800,32800,32800,32800,0
20240820,191100,63154578950,32800,32800,32800,32800,0
20240820,191000,63154578950,32800,32800,32800,32800,0
20240820,190900,63154578950,32800,32800,32800,32800,0
20240820,190800,63154578950,32800,32800,32800,32800,0
20240820,190700,63154578950,32800,32800,32800,32800,0
20240820,190600,63154578950,32800,32800,32800,32800,0
20240820,190500,63154578950,32800,32800,32800,32800,0
20240820,190400,63154578950,32800,32800,32800,32800,0
20240820,190300,63154578950,32800,32800,32800,32800,0
20240820,190200,63154578950,32800,32800,32800,32800,0
20240820,190100,63154578950,32800,32800,32800,32800,0
20240820,190000,63154578950,32800,32800,32800,32800,0
20240820,185900,63154578950,32800,32800,32800,32800,0
20240820,185800,63154578950,32800,32800,32800,32800,0
20240820,185700,63154578950,32800,32800,32800,32800,0
20240820,185600,63154578950,32800,32800,32800,32800,0
20240820,185500,63154578950,32800,32800,32800,32800,0
20240820,185400,63154578950,32800,32800,32800,32800,57333
20240820,185300,63154578950,32800,32800,32800,32800,0
20240820,185200,63154578950,32800,32800,32800,32800,0
20240820,185100,63154578950,32800,32800,32800,32800,0
20240820,185000,63154578950,32800,32800,32800,32800,0
20240820,184900,63154578950,32800,32800,32800,32800,0
20240820,184800,63154578950,32800,32800,32800,32800,0
20240820,184700,63154578950,32800,32800,32800,32800,0
20240820,184600,63154578950,32800,32800,32800,32800,0
20240820,184500,63154578950,32800,32800,32800,32800,0
20240820,184400,63154578950,32800,32800,32800,32800,0
20240820,184300,63154578950,32800,32800,32800,32800,0
20240820,184200,63154578950,32800,32800,32800,32800,0
20240820,184100,63154578950,32800,32800,32800,32800,0
20240820,184000,63154578950,32800,32800,32800,32800,0
20240820,183900,63154578950,32800,32800,32800,32800,0
20240820,183800,63154578950,32800,32800,32800,32800,0
20240820,183700,63154578950,32800,32800,32800,32800,0
20240820,183600,63154578950,32800,32800,32800,32800,0
20240820,183500,63154578950,32800,32800,32800,32800,0
20240820,183400,63154578950,32800,32800,32800,32800,0
20240820,183300,63154578950,32800,32800,32800,32800,0
20240820,183200,63154578950,32800,32800,32800,32800,0
20240820,183100,63154578950,32800,32800,32800,32800,0
20240820,183000,63154578950,32800,32800,32800,32800,0
20240820,182900,63154578950,32800,32800,32800,32800,0
20240820,182800,63154578950,32800,32800,32800,32800,0
20240820,182700,63154578950,32800,32800,32800,32800,0
20240820,182600,63154578950,32800,32800,32800,32800,0
20240820,182500,63154578950,32800,32800,32800,32800,0
20240820,182400,63154578950,32800,32800,32800,32800,57333
20240820,182300,63154578950,32800,32800,32800,32800,0
20240820,182200,63154578950,32800,32800,32800,32800,0
20240820,182100,63154578950,32800,32800,32800,32800,0
20240820,182000,63154578950,32800,32800,32800,32800,0
20240820,181900,63154578950,32800,32800,32800,32800,0
20240820,181800,63154578950,32800,32800,32800,32800,0
20240820,181700,63154578950,32800,32800,32800,32800,0
20240820,181600,63154578950,32800,32800,32800,32800,0
20240820,181500,63154578950,32800,32800,32800,32800,0
20240820,181400,63154578950,32800,32800,32800,32800,0
20240820,181300,63154578950,32800,32800,32800,32800,0
20240820,181200,63154578950,32800,32800,32800,32800,0
20240820,181100,63154578950,32800,32800,32800,32800,0
20240820,181000,63154578950,32800,32800,32800,32800,0
20240820,180900,63154578950,32800,32800,32800,32800,0
20240820,180800,63154578950,32800,32800,32800,32800,0
20240820,180700,63154578950,32800,32800,32800,32800,0
20240820,180600,63154578950,32800,32800,32800,32800,0
20240820,180500,63154578950,32800,32800,32800,32800,0
20240820,180400,63154578950,32800,32800,32800,32800,0
20240820,180300,63154578950,32800,32800,32800,32800,0
20240820,180200,63154578950,32800,32800,32800,32800,0
20240820,180100,63154578950,32800,32800,32800,32800,0
20240820,180000,63154578950,32800,32800,32800,32800,0
20240820,175900,63154578950,32800,32800,32800,32800,0
20240820,175800,63154578950,32800,32800,32800,32800,0
20240820,175700,63154578950,32800,32800,32800,32800,0
20240820,175600,63154578950,32800,32800,32800,32800,0
20240820,175500,63154578950,32800,32800,32800,32800,0
20240820,175400,63154578950,32800,32800,32800,32800,57333
20240820,175300,63154578950,32800,32800,32800,32800,0
20240820,175200,63154578950,32800,32800,32800,32800,0
20240820,175100,63154578950,32800,32800,32800,32800,0
20240820,175000,63154578950,32800,32800,32800,32800,0
20240820,174900,63154578950,32800,32800,32800,32800,0
20240820,174800,63154578950,32800,32800,32800,32800,0
20240820,174700,63154578950,32800,32800,32800,32800,0
20240820,174600,63154578950,32800,32800,32800,32800,0
20240820,174500,63154578950,32800,32800,32800,32800,0
20240820,174400,63154578950,32800,32800,32800,32800,0
20240820,174300,63154578950,32800,32800,32800,32800,0
20240820,174200,63154578950,32800,32800,32800,32800,0
20240820,174100,63154578950,32800,32800,32800,32800,0
20240820,174000,63154578950,32800,32800,32800,32800,0
20240820,173900,63154578950,32800,32800,32800,32800,0
20240820,173800,63154578950,32800,32800,32800,32800,0
20240820,173700,63154578950,32800,32800,32800,32800,0
20240820,173600,63154578950,32800,32800,32800,32800,0
20240820,173500,63154578950,32800,32800,32800,32800,0
20240820,173400,63154578950,32800,32800,32800,32800,0
20240820,173300,63154578950,32800,32800,32800,32800,0
20240820,173200,63154578950,32800,32800,32800,32800,0
20240820,173100,63154578950,32800,32800,32800,32800,0
20240820,173000,63154578950,32800,32800,32800,32800,0
20240820,172900,63154578950,32800,32800,32800,32800,0
20240820,172800,63154578950,32800,32800,32800,32800,0
20240820,172700,63154578950,32800,32800,32800,32800,0
20240820,172600,63154578950,32800,32800,32800,32800,0
20240820,172500,63154578950,32800,32800,32800,32800,0
20240820,172400,63154578950,32800,32800,32800,32800,57333
20240820,172300,63154578950,32800,32800,32800,32800,0
20240820,172200,63154578950,32800,32800,32800,32800,0
20240820,172100,63154578950,32800,32800,32800,32800,0
20240820,172000,63154578950,32800,32800,32800,32800,0
20240820,171900,63154578950,32800,32800,32800,32800,0
20240820,171800,63154578950,32800,32800,32800,32800,0
20240820,171700,63154578950,32800,32800,32800,32800,0
20240820,171600,63154578950,32800,32800,32800,32800,0
20240820,171500,63154578950,32800,32800,32800,32800,0
20240820,171400,63154578950,32800,32800,32800,32800,0
20240820,171300,63154578950,32800,32800,32800,32800,0
20240820,171200,63154578950,32800,32800,32800,32800,0
20240820,171100,63154578950,32800,32800,32800,32800,0
20240820,171000,63154578950,32800,32800,32800,32800,0
20240820,170900,63154578950,32800,32800,32800,32800,0
20240820,170800,63154578950,32800,32800,32800,32800,0
20240820,170700,63154578950,32800,32800,32800,32800,0
20240820,170600,63154578950,32800,32800,32800,32800,0
20240820,170500,63154578950,32800,32800,32800,32800,0
20240820,170400,63154578950,32800,32800,32800,32800,0
20240820,170300,63154578950,32800,32800,32800,32800,0
20240820,170200,63154578950,32800,32800,32800,32800,0
20240820,170100,63154578950,32800,32800,32800,32800,0
20240820,170000,63154578950,32800,32800,32800,32800,0
20240820,165900,63154578950,32800,32800,32800,32800,0
20240820,165800,63154578950,32800,32800,32800,32800,0
20240820,165700,63154578950,32800,32800,32800,32800,0
20240820,165600,63154578950,32800,32800,32800,32800,0
20240820,165500,63154578950,32800,32800,32800,32800,0
20240820,165400,63154578950,32800,32800,32800,32800,57333
20240820,165300,63154578950,32800,32800,32800,32800,0
20240820,165200,63154578950,32800,32800,32800,32800,0
20240820,165100,63154578950,32800,32800,32800,32800,0
20240820,165000,63154578950,32800,32800,32800,32800,0
20240820,164900,63154578950,32800,32800,32800,32800,0
20240820,164800,63154578950,32800,32800,32800,32800,0
20240820,164700,63154578950,32800,32800,32800,32800,0
20240820,164600,63154578950,32800,32800,32800,32800,0
20240820,164500,63154578950,32800,32800,32800,32800,0
20240820,164400,63154578950,32800,32800,32800,32800,0
20240820,164300,63154578950,32800,32800,32800,32800,0
20240820,164200,63154578950,32800,32800,32800,32800,0
20240820,164100,63154578950,32800,32800,32800,32800,0
20240820,164000,63154578950,32800,32800,32800,32800,0
20240820,163900,63154578950,32800,32800,32800,32800,0
20240820,163800,63154578950,32800,32800,32800,32800,0
20240820,163700,63154578950,32800,32800,32800,32800,0
20240820,163600,63154578950,32800,32800,32800,32800,0
20240820,163500,63154578950,32800,32800,32800,32800,0
20240820,163400,63154578950,32800,32800,32800,32800,0
20240820,163300,63154578950,32800,32800,32800,32800,0
20240820,163200,63154578950,32800,32800,32800,32800,0
20240820,163100,63154578950,32800,32800,32800,32800,0
20240820,163000,63154578950,32800,32800,32800,32800,0
20240820,162900,63154578950,32800,32800,32800,32800,0
20240820,162800,63154578950,32800,32800,32800,32800,0
20240820,162700,63154578950,32800,32800,32800,32800,0
20240820,162600,63154578950,32800,32800,32800,32800,0
20240820,162500,63154578950,32800,32800,32800,32800,0
20240820,162400,63154578950,32800,32800,32800,32800,57333
20240820,162300,63154578950,32800,32800,32800,32800,0
20240820,162200,63154578950,32800,32800,32800,32800,0
20240820,162100,63154578950,32800,32800,32800,32800,0
20240820,162000,63154578950,32800,32800,32800,32800,0
20240820,161900,63154578950,32800,32800,32800,32800,0
20240820,161800,63154578950,32800,32800,32800,32800,0
20240820,161700,63154578950,32800,32800,32800,32800,0
20240820,161600,63154578950,32800,32800,32800,32800,0
20240820,161500,63154578950,32800,32800,32800,32800,0
20240820,161400,63154578950,32800,32800,32800,32800,0
20240820,161300,63154578950,32800,32800,32800,32800,0
20240820,161200,63154578950,32800,32800,32800,32800,0
20240820,161100,63154578950,32800,32800,32800,32800,0
20240820,161000,63154578950,32800,32800,32800,32800,0
20240820,160900,63154578950,32800,32800,32800,32800,0
20240820,160800,63154578950,32800,32800,32800,32800,0
20240820,160700,63154578950,32800,32800,32800,32800,0
20240820,160600,63154578950,32800,32800,32800,32800,0
20240820,160500,63154578950,32800,32800,32800,32800,0
20240820,160400,63154578950,32800,32800,32800,32800,0
20240820,160300,63154578950,32800,32800,32800,32800,0
20240820,160200,63154578950,32800,32800,32800,32800,0
20240820,160100,63154578950,32800,32800,32800,32800,0
20240820,160000,63154578950,32800,32800,32800,32800,0
20240820,155900,63154578950,32800,32800,32800,32800,0
20240820,155800,63154578950,32800,32800,32800,32800,0
20240820,155700,63154578950,32800,32800,32800,32800,0
20240820,155600,63154578950,32800,32800,32800,32800,0
20240820,155500,63154578950,32800,32800,32800,32800,0
20240820,155400,63154578950,32800,32800,32800,32800,57333
20240820,155300,63154578950,32800,32800,32800,32800,0
20240820,155200,63154578950,32800,32800,32800,32800,0
20240820,155100,63154578950,32800,32800,32800,32800,0
20240820,155000,63154578950,32800,32800,32800,32800,0
20240820,154900,63154578950,32800,32800,32800,32800,0
20240820,154800,63154578950,32800,32800,32800,32800,0
20240820,154700,63154578950,32800,32800,32800,32800,0
20240820,154600,63154578950,32800,32800,32800,32800,0
20240820,154500,63154578950,32800,32800,32800,32800,0
20240820,154400,63154578950,32800,32800,32800,32800,0
20240820,154300,63154578950,32800,32800,32800,32800,0
20240820,154200,63154578950,32800,32800,32800,32800,0
20240820,154100,63154578950,32800,32800,32800,32800,0
20240820,154000,63154578950,32800,32800,32800,32800,0
20240820,153900,63154578950,32800,32800,32800,32800,0
20240820,153800,63154578950,32800,32800,32800,32800,0
20240820,153700,63154578950,32800,32800,32800,32800,0
20240820,153600,63154578950,32800,32800,32800,32800,0
20240820,153500,63154578950,32800,32800,32800,32800,0
20240820,153400,63154578950,32800,32800,32800,32800,0
20240820,153300,63154578950,32800,32800,32800,32800,0
20240820,153200,63154578950,32800,32800,32800,32800,0
20240820,153100,63154578950,32800,32800,32800,32800,0
20240820,153000,63154578950,32800,32800,32800,32800,57333
20240820,152900,61274056550,32800,32800,32800,32800,0
20240820,152800,61274056550,32800,32800,32800,32800,0
20240820,152700,61274056550,32800,32800,32800,32800,0
20240820,152600,61274056550,32800,32800,32800,32800,0
20240820,152500,61274056550,32800,32800,32800,32800,0
20240820,152400,61274056550,32800,32800,32800,32800,0
20240820,152300,61274056550,32800,32800,32800,32800,0
20240820,152200,61274056550,32800,32800,32800,32800,0
20240820,152100,61274056550,32800,32800,32800,32800,0
20240820,152000,61274056550,32800,32800,32800,32800,0
20240820,151900,61274056550,32800,32800,32800,32750,5545
20240820,151800,61092307750,32750,32750,32800,32700,15937
20240820,151700,60570295000,32750,32750,32750,32700,6597
20240820,151600,60354356350,32700,32750,32750,32700,6298
20240820,151500,60148250500,32700,32750,32750,32700,7969
20240820,151400,59887425850,32750,32700,32750,32650,11964
20240820,151300,59496082650,32700,32750,32750,32650,12931
20240820,151200,59073285250,32750,32800,32800,32700,14292
20240820,151100,58605179000,32800,32800,32800,32750,24962
20240820,151000,57787525800,32800,32800,32800,32700,16308
20240820,150900,57253381200,32800,32800,32800,32750,30544
20240820,150800,56252605150,32800,32800,32800,32750,10079
20240820,150700,55922151900,32800,32800,32800,32750,12446
20240820,150600,55514206700,32800,32800,32800,32750,22795
20240820,150500,54766991750,32750,32750,32800,32700,20856
20240820,150400,54083639700,32750,32750,32750,32700,6533
20240820,150300,53869727700,32750,32700,32750,32700,4489
20240820,150200,53722805500,32750,32800,32800,32700,12106
20240820,150100,53326412400,32800,32800,32800,32750,6351
20240820,150000,53118166450,32800,32850,32900,32750,29362
20240820,145900,52154127750,32850,32850,32850,32800,19976
20240820,145800,51498366500,32850,32750,32850,32700,54047
20240820,145700,49726094500,32750,32700,32750,32650,17227
20240820,145600,49162980300,32700,32750,32750,32650,7802
20240820,145500,48907881550,32750,32750,32800,32700,17021
20240820,145400,48350235850,32750,32550,32750,32550,55275
20240820,145300,46543530300,32600,32450,32600,32450,86126
20240820,145200,43743082100,32500,32450,32500,32450,5650
20240820,145100,43559500400,32500,32450,32500,32400,37093
20240820,145000,42355876300,32450,32450,32450,32400,5987
20240820,144900,42161809300,32450,32450,32450,32400,2131
20240820,144800,42092693400,32400,32400,32450,32350,7683
20240820,144700,41843779350,32400,32400,32400,32350,9294
20240820,144600,41542661250,32350,32400,32400,32350,3424
20240820,144500,41431729600,32400,32400,32400,32350,3359
20240820,144400,41322954150,32400,32350,32400,32350,6549
20240820,144300,41110781200,32400,32400,32400,32350,20063
20240820,144200,40460751200,32400,32400,32400,32350,3938
20240820,144100,40333229250,32400,32400,32400,32350,4390
20240820,144000,40191024250,32350,32400,32400,32350,2337
20240820,143900,40115360000,32350,32400,32400,32350,6827
20240820,143800,39894246100,32400,32350,32400,32300,16435
20240820,143700,39362447100,32350,32350,32350,32300,2271
20240820,143600,39288993550,32350,32350,32350,32300,3357
20240820,143500,39180521800,32350,32350,32350,32300,5156
20240820,143400,39013758250,32300,32350,32350,32300,2311
20240820,143300,38939015350,32350,32350,32350,32300,2849
20240820,143200,38846894300,32300,32300,32350,32300,5169
20240820,143100,38679682800,32350,32350,32350,32300,1965
20240820,143000,38616133000,32350,32350,32350,32300,2388
20240820,142900,38538920150,32350,32300,32350,32250,30399
20240820,142800,37556754500,32250,32150,32300,32150,40091
20240820,142700,36264564850,32200,32200,32200,32150,4852
20240820,142600,36108369400,32200,32200,32200,32150,1128
20240820,142500,36072065500,32150,32200,32200,32150,2872
20240820,142400,35979592100,32200,32100,32200,32100,8514
20240820,142300,35705821200,32150,32100,32150,32050,11625
20240820,142200,35332649700,32100,32100,32100,32050,2127
20240820,142100,35264458700,32050,32050,32100,32050,2675
20240820,142000,35178706750,32100,32050,32100,32050,1339
20240820,141900,35135774200,32100,32100,32100,32050,2056
20240820,141800,35069843500,32100,32100,32100,32050,1704
20240820,141700,35015208200,32100,32100,32100,32000,9472
20240820,141600,34711908650,32050,32100,32100,32050,2582
20240820,141500,34629124250,32050,32100,32100,32050,1797
20240820,141400,34571512900,32100,32100,32100,32050,1023
20240820,141300,34538695400,32100,32100,32100,32050,1855
20240820,141200,34479201300,32050,32050,32100,32050,1383
20240820,141100,34434843950,32100,32050,32100,32050,747
20240820,141000,34410880300,32050,32100,32100,32050,811
20240820,140900,34384864100,32050,32100,32100,32050,1968
20240820,140800,34321762050,32100,32100,32100,32050,5915
20240820,140700,34131897350,32100,32100,32100,32050,794
20240820,140600,34106413600,32100,32100,32100,32000,535
20240820,140500,34089262950,32000,32100,32100,32000,2095
20240820,140400,34022071300,32100,32100,32150,32050,1339
20240820,140300,33979099050,32100,32150,32150,32000,24854
20240820,140200,33182545250,32150,32200,32200,32150,2708
20240820,140100,33095447850,32200,32200,32200,32150,4817
20240820,140000,32940552250,32200,32150,32200,32150,583
20240820,135900,32921783950,32200,32200,32200,32150,2102
20240820,135800,32854158050,32200,32200,32200,32150,1526
20240820,135700,32805029500,32200,32200,32200,32150,2112
20240820,135600,32737081150,32200,32200,32200,32150,1323
20240820,135500,32694504050,32200,32200,32200,32150,2638
20240820,135400,32609590750,32200,32200,32200,32150,2026
20240820,135300,32544377100,32150,32200,32200,32150,1671
20240820,135200,32490601350,32200,32250,32250,32150,5143
20240820,135100,32325000400,32200,32250,32250,32200,3285
20240820,135000,32219072050,32250,32250,32250,32200,1976
20240820,134900,32155351650,32250,32250,32250,32200,3186
20240820,134800,32052669750,32250,32200,32250,32200,4391
20240820,134700,31911066700,32250,32300,32300,32250,8748
20240820,134600,31628655200,32250,32250,32300,32200,2699
20240820,134500,31541572700,32250,32250,32250,32200,12413
20240820,134400,31141357650,32250,32200,32250,32150,14892
20240820,134300,30661856100,32150,32200,32200,32150,2448
20240820,134200,30583076450,32200,32200,32200,32150,2191
20240820,134100,30512579400,32200,32150,32200,32100,3944
20240820,134000,30385782100,32150,32200,32200,32100,3893
20240820,133900,30260607850,32150,32200,32200,32100,4283
20240820,133800,30122868950,32200,32200,32200,32150,4551
20240820,133700,29976486050,32150,32200,32200,32150,1861
20240820,133600,29916573550,32150,32200,32200,32150,2121
20240820,133500,29848332100,32200,32200,32200,32100,5109
20240820,133400,29684059900,32200,32200,32200,32150,1065
20240820,133300,29649786650,32150,32200,32200,32150,4268
20240820,133200,29512499950,32200,32200,32250,32150,13945
20240820,133100,29063449450,32150,32200,32200,32150,2531
20240820,133000,28982019150,32200,32150,32200,32150,1443
20240820,132900,28935568450,32150,32100,32200,32100,8201
20240820,132800,28672035000,32100,32100,32150,32050,5046
20240820,132700,28510026750,32100,32100,32150,32100,5316
20240820,132600,28339335200,32100,32200,32200,32100,4021
20240820,132500,28210042550,32200,32200,32200,32150,5224
20240820,132400,28041887000,32200,32200,32250,32150,9479
20240820,132300,27736612000,32200,32300,32300,32200,7803
20240820,132200,27485075450,32250,32300,32350,32200,19477
20240820,132100,26856256950,32300,32150,32350,32100,57693
20240820,132000,24996825850,32150,31900,32150,31850,99462
20240820,131900,21816419450,31900,31900,31900,31850,2744
20240820,131800,21728955250,31850,31850,31900,31800,18905
20240820,131700,21126784200,31850,31800,31850,31700,13536
20240820,131600,20696354150,31750,31750,31800,31700,7545
20240820,131500,20456870200,31750,31700,31750,31700,2318
20240820,131400,20383374950,31750,31750,31750,31700,1550
20240820,131300,20334224200,31750,31750,31750,31700,590
20240820,131200,20315493900,31750,31750,31750,31700,443
20240820,131100,20301435900,31750,31800,31800,31700,3785
20240820,131000,20181256700,31800,31800,31800,31750,1113
20240820,130900,20145891450,31800,31800,31800,31750,577
20240820,130800,20127559600,31800,31800,31800,31750,889
20240820,130700,20099301850,31750,31800,31800,31700,1788
20240820,130600,20042522200,31800,31800,31800,31750,1967
20240820,130500,19980045500,31800,31750,31800,31750,752
20240820,130400,19956161100,31750,31850,31850,31750,3277
20240820,130300,19851956300,31850,31850,31850,31800,1861
20240820,130200,19792768200,31850,31850,31850,31800,1045
20240820,130100,19759515700,31800,31850,31850,31800,2243
20240820,130000,19688175250,31850,31800,31850,31750,1463
20240820,125900,19641644950,31800,31850,31850,31800,2469
20240820,125800,19563126550,31800,31850,31850,31800,648
20240820,125700,19542503850,31850,31850,31850,31800,1501
20240820,125600,19494756750,31850,31850,31850,31800,2687
20240820,125500,19409181550,31850,31850,31850,31800,417
20240820,125400,19395902700,31850,31850,31850,31800,1050
20240820,125300,19362470450,31850,31850,31850,31800,1012
20240820,125200,19330260350,31850,31850,31850,31800,295
20240820,125100,19320866900,31850,31750,31850,31750,15916
20240820,125000,18815045600,31750,31750,31750,31700,362
20240820,124900,18803559350,31700,31750,31750,31700,1466
20240820,124800,18757034500,31750,31750,31750,31700,554
20240820,124700,18739456900,31750,31750,31750,31700,491
20240820,124600,18723874650,31700,31750,31750,31700,381
20240820,124500,18711783500,31750,31750,31750,31700,575
20240820,124400,18693532700,31750,31750,31750,31700,528
20240820,124300,18676783200,31750,31750,31750,31700,436
20240820,124200,18662945600,31750,31750,31750,31700,485
20240820,124100,18647556800,31750,31700,31750,31700,738
20240820,124000,18624149400,31750,31750,31750,31700,361
20240820,123900,18612694250,31750,31750,31750,31700,430
20240820,123800,18599049700,31750,31750,31750,31700,135
20240820,123700,18594765150,31750,31750,31750,31650,2111
20240820,123600,18527843200,31750,31750,31750,31700,476
20240820,123500,18512742300,31750,31750,31750,31700,378
20240820,123400,18500743450,31750,31750,31750,31700,1972
20240820,123300,18438222000,31750,31750,31750,31700,1678
20240820,123200,18385012500,31700,31750,31750,31700,215
20240820,123100,18378187950,31700,31750,31750,31700,2870
20240820,123000,18287145950,31750,31750,31750,31700,547
20240820,122900,18269780850,31750,31750,31750,31700,486
20240820,122800,18254358600,31750,31750,31750,31700,261
20240820,122700,18246073400,31750,31750,31800,31700,1319
20240820,122600,18204195450,31800,31800,31800,31750,362
20240820,122500,18192696250,31800,31800,31800,31750,1043
20240820,122400,18159573750,31800,31750,31800,31750,1067
20240820,122300,18125689150,31800,31750,31800,31750,2801
20240820,122200,18036745950,31750,31800,31800,31750,641
20240820,122100,18016378350,31800,31800,31800,31750,269
20240820,122000,18007829100,31800,31800,31800,31750,688
20240820,121900,17985980700,31800,31800,31800,31750,1221
20240820,121800,17947155000,31800,31800,31800,31750,225
20240820,121700,17940000400,31800,31750,31800,31750,390
20240820,121600,17927613900,31750,31800,31800,31750,805
20240820,121500,17902047800,31750,31800,31800,31750,1327
20240820,121400,17859906350,31800,31800,31800,31750,1456
20240820,121300,17813673650,31750,31800,31800,31750,356
20240820,121200,17802363700,31800,31800,31800,31750,335
20240820,121100,17791712600,31800,31800,31800,31750,240
20240820,121000,17784082450,31800,31850,31850,31800,1268
20240820,120900,17743754450,31850,31850,31850,31800,3799
20240820,120800,17622769250,31850,31800,31850,31800,2724
20240820,120700,17536141900,31850,31850,31850,31800,344
20240820,120600,17525191600,31850,31850,31850,31800,848
20240820,120500,17498216150,31850,31800,31850,31800,874
20240820,120400,17470418250,31850,31850,31850,31800,370
20240820,120300,17458642250,31850,31800,31850,31750,9764
20240820,120200,17148135250,31800,31800,31800,31750,147
20240820,120100,17143464050,31800,31750,31800,31700,8628
20240820,120000,16869541050,31700,31750,31750,31700,867
20240820,115900,16842045550,31750,31750,31750,31700,751
20240820,115800,16818232550,31700,31750,31750,31700,556
20240820,115700,16800600500,31750,31750,31750,31700,3536
20240820,115600,16688499700,31750,31750,31750,31700,147
20240820,115500,16683834400,31700,31750,31750,31700,1733
20240820,115400,16628891250,31750,31750,31750,31700,888
20240820,115300,16600706850,31750,31750,31750,31700,147
20240820,115200,16596041850,31750,31800,31800,31700,789
20240820,115100,16570994600,31750,31800,31800,31750,790
20240820,115000,16545903100,31750,31800,31800,31750,358
20240820,114900,16534532600,31750,31800,31800,31750,411
20240820,114800,16521475650,31800,31800,31800,31750,321
20240820,114700,16511268600,31750,31800,31800,31750,144
20240820,114600,16506692950,31800,31800,31800,31750,583
20240820,114500,16488165150,31750,31800,31800,31750,283
20240820,114400,16479167750,31800,31750,31800,31750,501
20240820,114300,16463254800,31800,31750,31800,31700,1765
20240820,114200,16407266850,31750,31700,31750,31700,856
20240820,114100,16380120700,31750,31850,31850,31700,3572
20240820,114000,16266594450,31850,31850,31850,31800,852
20240820,113900,16239469900,31850,31850,31850,31750,1674
20240820,113800,16186228600,31850,31850,31850,31800,387
20240820,113700,16173915350,31850,31850,31850,31800,3099
20240820,113600,16075274150,31850,31850,31850,31800,561
20240820,113500,16057413450,31850,31900,31900,31800,4993
20240820,113400,15898493650,31850,31850,31900,31850,1353
20240820,113300,15855373800,31850,31850,31850,31800,8484
20240820,113200,15585169800,31850,31850,31850,31800,2086
20240820,113100,15518770900,31850,31850,31850,31800,2467
20240820,113000,15440199200,31850,31800,31850,31750,14377
20240820,112900,14982935350,31800,31800,31800,31750,740
20240820,112800,14959417650,31750,31750,31800,31750,17452
20240820,112700,14405222900,31750,31700,31750,31650,15016
20240820,112600,13929179400,31700,31700,31700,31650,522
20240820,112500,13912636400,31700,31650,31700,31650,1653
20240820,112400,13860310800,31650,31650,31650,31600,811
20240820,112300,13834655700,31650,31650,31650,31600,1754
20240820,112200,13779222350,31650,31700,31700,31650,629
20240820,112100,13759306350,31700,31700,31700,31650,1498
20240820,112000,13711883200,31700,31700,31700,31650,260
20240820,111900,13703649650,31650,31650,31700,31650,658
20240820,111800,13682806400,31700,31700,31700,31650,1588
20240820,111700,13632476550,31650,31700,31700,31650,3360
20240820,111600,13526107000,31700,31700,31700,31650,2112
20240820,111500,13459169450,31700,31700,31700,31650,1140
20240820,111400,13423069500,31650,31650,31700,31600,451
20240820,111300,13408790000,31600,31700,31700,31600,2614
20240820,111200,13326051750,31700,31700,31700,31650,717
20240820,111100,13303329700,31700,31700,31750,31650,2482
20240820,111000,13224650200,31700,31700,31700,31650,3803
20240820,110900,13104095400,31700,31700,31750,31650,6451
20240820,110800,12899606550,31700,31700,31700,31650,3671
20240820,110700,12783247550,31700,31600,31700,31600,25694
20240820,110600,11970618650,31600,31550,31600,31500,5144
20240820,110500,11808330650,31500,31550,31550,31500,908
20240820,110400,11779717100,31550,31500,31550,31500,692
20240820,110300,11757914100,31500,31550,31550,31500,476
20240820,110200,11742907200,31550,31500,31550,31500,1456
20240820,110100,11697038800,31550,31500,31550,31450,1316
20240820,110000,11655585150,31500,31500,31500,31450,1958
20240820,105900,11593996350,31500,31550,31600,31500,1938
20240820,105800,11532894650,31500,31550,31600,31500,3443
20240820,105700,11424265500,31500,31600,31600,31500,1105
20240820,105600,11389397950,31550,31650,31650,31550,5935
20240820,105500,11201844900,31650,31600,31650,31600,2738
20240820,105400,11115189750,31650,31550,31650,31500,13985
20240820,105300,10673424650,31550,31550,31550,31500,310
20240820,105200,10663645900,31500,31500,31550,31500,637
20240820,105100,10643571050,31550,31550,31550,31500,375
20240820,105000,10631742850,31550,31600,31600,31500,703
20240820,104900,10609564550,31600,31550,31600,31550,1913
20240820,104800,10549204400,31600,31600,31600,31550,974
20240820,104700,10518462550,31600,31600,31600,31550,1456
20240820,104600,10472515000,31600,31600,31600,31550,533
20240820,104500,10455691350,31600,31550,31600,31500,2313
20240820,104400,10382658100,31550,31550,31550,31500,3813
20240820,104300,10262372550,31550,31550,31550,31500,1405
20240820,104200,10218046650,31550,31550,31600,31500,9546
20240820,104100,9916812750,31550,31500,31550,31450,10983
20240820,104000,9570847450,31500,31500,31500,31450,1337
20240820,103900,9528734050,31450,31400,31500,31400,3566
20240820,103800,9416594200,31450,31350,31450,31300,8644
20240820,103700,9145296000,31350,31350,31350,31300,560
20240820,103600,9127762950,31300,31350,31350,31300,865
20240820,103500,9100681450,31350,31400,31400,31300,1276
20240820,103400,9060679050,31400,31400,31400,31350,219
20240820,103300,9053805600,31400,31400,31400,31350,641
20240820,103200,9033687400,31400,31350,31400,31300,2680
20240820,103100,8949604950,31400,31450,31450,31350,456
20240820,103000,8935289700,31450,31400,31450,31350,741
20240820,102900,8912018100,31400,31350,31450,31350,1822
20240820,102800,8854790200,31350,31300,31400,31300,6191
20240820,102700,8660535550,31300,31300,31300,31250,498
20240820,102600,8644948250,31300,31300,31300,31250,1468
20240820,102500,8599031800,31300,31250,31300,31200,2715
20240820,102400,8514186400,31250,31200,31250,31200,432
20240820,102300,8500702950,31200,31200,31200,31150,1291
20240820,102200,8460425450,31200,31100,31200,31050,3785
20240820,102100,8342622050,31050,31100,31100,31050,1946
20240820,102000,8282184550,31100,31100,31100,31050,746
20240820,101900,8258992050,31100,31000,31100,31000,3983
20240820,101800,8135361050,31050,31050,31050,31000,552
20240820,101700,8118239650,31050,31050,31050,31000,1167
20240820,101600,8082036050,31000,31050,31050,31000,4542
20240820,101500,7941019100,31050,31000,31050,31000,1679
20240820,101400,7888929950,31050,31000,31050,31000,820
20240820,101300,7863476000,31000,31000,31050,31000,1197
20240820,101200,7826356800,31050,31050,31050,31000,2863
20240820,101100,7737564050,31050,31050,31050,31000,1432
20240820,101000,7693159800,31000,31000,31050,31000,998
20240820,100900,7662216050,31050,31050,31050,31000,898
20240820,100800,7634336050,31050,31050,31100,31000,4158
20240820,100700,7505258500,31100,31050,31100,31050,742
20240820,100600,7482218150,31050,31050,31100,31050,1268
20240820,100500,7442845650,31050,31100,31100,31050,321
20240820,100400,7432877900,31050,31050,31100,31050,4258
20240820,100300,7300659900,31050,31050,31100,31050,7491
20240820,100200,7067939500,31100,31100,31100,31050,1797
20240820,100100,7012127050,31100,31050,31100,31050,1608
20240820,100000,6962192250,31050,31100,31150,31050,1871
20240820,095900,6904026300,31100,31150,31150,31050,9133
20240820,095800,6619813700,31150,31200,31200,31150,4115
20240820,095700,6491609350,31200,31250,31250,31150,3972
20240820,095600,6367709550,31200,31200,31250,31200,2077
20240820,095500,6302892150,31250,31250,31250,31200,644
20240820,095400,6282773700,31250,31200,31250,31200,1681
20240820,095300,6230303050,31250,31250,31300,31200,880
20240820,095200,6202828250,31250,31250,31300,31250,1078
20240820,095100,6169136600,31250,31250,31300,31250,446
20240820,095000,6155196100,31250,31250,31250,31200,1062
20240820,094900,6122018750,31250,31350,31350,31200,4871
20240820,094800,5969731850,31300,31300,31350,31300,381
20240820,094700,5957798850,31350,31300,31350,31300,267
20240820,094600,5949439550,31300,31350,31350,31300,1131
20240820,094500,5914035950,31300,31400,31400,31300,2708
20240820,094400,5829108150,31350,31350,31400,31350,1234
20240820,094300,5790370800,31400,31350,31400,31350,1316
20240820,094200,5749068550,31350,31450,31450,31350,2119
20240820,094100,5682494600,31500,31400,31500,31400,4216
20240820,094000,5549901200,31450,31350,31450,31350,3405
20240820,093900,5442988050,31400,31350,31400,31350,428
20240820,093800,5429567450,31350,31350,31400,31350,2883
20240820,093700,5339183000,31300,31300,31350,31250,3469
20240820,093600,5230625000,31300,31300,31300,31250,2095
20240820,093500,5165146750,31300,31250,31300,31250,626
20240820,093400,5145581650,31300,31300,31300,31250,514
20240820,093300,5129514850,31300,31250,31300,31250,813
20240820,093200,5104106600,31300,31250,31350,31200,10179
20240820,093100,4786148750,31250,31300,31300,31200,6073
20240820,093000,4596282100,31350,31350,31350,31300,788
20240820,092900,4571602700,31350,31400,31450,31350,3698
20240820,092800,4455612350,31400,31400,31450,31400,1023
20240820,092700,4423484500,31400,31450,31450,31400,776
20240820,092600,4399106400,31400,31400,31450,31350,2945
20240820,092500,4306663600,31400,31400,31400,31350,682
20240820,092400,4285272900,31400,31350,31400,31350,639
20240820,092300,4265231000,31350,31400,31400,31350,648
20240820,092200,4244898850,31350,31400,31400,31350,3248
20240820,092100,4142958500,31350,31400,31400,31350,1119
20240820,092000,4107874500,31400,31300,31400,31300,1369
20240820,091900,4064944200,31350,31350,31350,31250,3010
20240820,091800,3970679950,31400,31400,31400,31350,466
20240820,091700,3956058700,31400,31350,31400,31350,968
20240820,091600,3925690850,31350,31250,31400,31200,3661
20240820,091500,3811171750,31250,31250,31250,31200,2385
20240820,091400,3736698950,31250,31250,31300,31200,2592
20240820,091300,3655768100,31250,31250,31300,31200,1726
20240820,091200,3601841550,31200,31400,31400,31200,6888
20240820,091100,3386165200,31400,31400,31400,31350,752
20240820,091000,3362557000,31350,31350,31350,31300,1829
20240820,090900,3305228800,31300,31400,31450,31300,2579
20240820,090800,3224316650,31400,31300,31450,31250,19235
20240820,090700,2621573000,31250,31200,31300,31150,12949
20240820,090600,2216890750,31200,31300,31350,31150,9276
20240820,090500,1927085000,31300,31400,31450,31300,6714
20240820,090400,1716483950,31400,31400,31450,31350,5469
20240820,090300,1544717350,31450,31350,31500,31350,6483
20240820,090200,1341107400,31350,31450,31500,31350,14761
20240820,090100,877447150,31450,31500,31550,31400,12708
20240820,090000,477624400,31500,31600,31650,31500,15108