stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,194900,9125155550,28300,28300,28300,28300,3933
20240809,194800,9125155550,28300,28300,28300,28300,0
20240809,194700,9125155550,28300,28300,28300,28300,0
20240809,194600,9125155550,28300,28300,28300,28300,0
20240809,194500,9125155550,28300,28300,28300,28300,0
20240809,194400,9125155550,28300,28300,28300,28300,0
20240809,194300,9125155550,28300,28300,28300,28300,0
20240809,194200,9125155550,28300,28300,28300,28300,0
20240809,194100,9125155550,28300,28300,28300,28300,0
20240809,194000,9125155550,28300,28300,28300,28300,0
20240809,193900,9125155550,28300,28300,28300,28300,0
20240809,193800,9125155550,28300,28300,28300,28300,0
20240809,193700,9125155550,28300,28300,28300,28300,0
20240809,193600,9125155550,28300,28300,28300,28300,0
20240809,193500,9125155550,28300,28300,28300,28300,0
20240809,193400,9125155550,28300,28300,28300,28300,0
20240809,193300,9125155550,28300,28300,28300,28300,0
20240809,193200,9125155550,28300,28300,28300,28300,0
20240809,193100,9125155550,28300,28300,28300,28300,0
20240809,193000,9125155550,28300,28300,28300,28300,0
20240809,192900,9125155550,28300,28300,28300,28300,0
20240809,192800,9125155550,28300,28300,28300,28300,0
20240809,192700,9125155550,28300,28300,28300,28300,0
20240809,192600,9125155550,28300,28300,28300,28300,0
20240809,192500,9125155550,28300,28300,28300,28300,0
20240809,192400,9125155550,28300,28300,28300,28300,0
20240809,192300,9125155550,28300,28300,28300,28300,0
20240809,192200,9125155550,28300,28300,28300,28300,0
20240809,192100,9125155550,28300,28300,28300,28300,0
20240809,192000,9125155550,28300,28300,28300,28300,0
20240809,191900,9125155550,28300,28300,28300,28300,3933
20240809,191800,9125155550,28300,28300,28300,28300,0
20240809,191700,9125155550,28300,28300,28300,28300,0
20240809,191600,9125155550,28300,28300,28300,28300,0
20240809,191500,9125155550,28300,28300,28300,28300,0
20240809,191400,9125155550,28300,28300,28300,28300,0
20240809,191300,9125155550,28300,28300,28300,28300,0
20240809,191200,9125155550,28300,28300,28300,28300,0
20240809,191100,9125155550,28300,28300,28300,28300,0
20240809,191000,9125155550,28300,28300,28300,28300,0
20240809,190900,9125155550,28300,28300,28300,28300,0
20240809,190800,9125155550,28300,28300,28300,28300,0
20240809,190700,9125155550,28300,28300,28300,28300,0
20240809,190600,9125155550,28300,28300,28300,28300,0
20240809,190500,9125155550,28300,28300,28300,28300,0
20240809,190400,9125155550,28300,28300,28300,28300,0
20240809,190300,9125155550,28300,28300,28300,28300,0
20240809,190200,9125155550,28300,28300,28300,28300,0
20240809,190100,9125155550,28300,28300,28300,28300,0
20240809,190000,9125155550,28300,28300,28300,28300,0
20240809,185900,9125155550,28300,28300,28300,28300,0
20240809,185800,9125155550,28300,28300,28300,28300,0
20240809,185700,9125155550,28300,28300,28300,28300,0
20240809,185600,9125155550,28300,28300,28300,28300,0
20240809,185500,9125155550,28300,28300,28300,28300,0
20240809,185400,9125155550,28300,28300,28300,28300,0
20240809,185300,9125155550,28300,28300,28300,28300,0
20240809,185200,9125155550,28300,28300,28300,28300,0
20240809,185100,9125155550,28300,28300,28300,28300,0
20240809,185000,9125155550,28300,28300,28300,28300,0
20240809,184900,9125155550,28300,28300,28300,28300,3933
20240809,184800,9125155550,28300,28300,28300,28300,0
20240809,184700,9125155550,28300,28300,28300,28300,0
20240809,184600,9125155550,28300,28300,28300,28300,0
20240809,184500,9125155550,28300,28300,28300,28300,0
20240809,184400,9125155550,28300,28300,28300,28300,0
20240809,184300,9125155550,28300,28300,28300,28300,0
20240809,184200,9125155550,28300,28300,28300,28300,0
20240809,184100,9125155550,28300,28300,28300,28300,0
20240809,184000,9125155550,28300,28300,28300,28300,0
20240809,183900,9125155550,28300,28300,28300,28300,0
20240809,183800,9125155550,28300,28300,28300,28300,0
20240809,183700,9125155550,28300,28300,28300,28300,0
20240809,183600,9125155550,28300,28300,28300,28300,0
20240809,183500,9125155550,28300,28300,28300,28300,0
20240809,183400,9125155550,28300,28300,28300,28300,0
20240809,183300,9125155550,28300,28300,28300,28300,0
20240809,183200,9125155550,28300,28300,28300,28300,0
20240809,183100,9125155550,28300,28300,28300,28300,0
20240809,183000,9125155550,28300,28300,28300,28300,0
20240809,182900,9125155550,28300,28300,28300,28300,0
20240809,182800,9125155550,28300,28300,28300,28300,0
20240809,182700,9125155550,28300,28300,28300,28300,0
20240809,182600,9125155550,28300,28300,28300,28300,0
20240809,182500,9125155550,28300,28300,28300,28300,0
20240809,182400,9125155550,28300,28300,28300,28300,0
20240809,182300,9125155550,28300,28300,28300,28300,0
20240809,182200,9125155550,28300,28300,28300,28300,0
20240809,182100,9125155550,28300,28300,28300,28300,0
20240809,182000,9125155550,28300,28300,28300,28300,0
20240809,181900,9125155550,28300,28300,28300,28300,3933
20240809,181800,9125155550,28300,28300,28300,28300,0
20240809,181700,9125155550,28300,28300,28300,28300,0
20240809,181600,9125155550,28300,28300,28300,28300,0
20240809,181500,9125155550,28300,28300,28300,28300,0
20240809,181400,9125155550,28300,28300,28300,28300,0
20240809,181300,9125155550,28300,28300,28300,28300,0
20240809,181200,9125155550,28300,28300,28300,28300,0
20240809,181100,9125155550,28300,28300,28300,28300,0
20240809,181000,9125155550,28300,28300,28300,28300,0
20240809,180900,9125155550,28300,28300,28300,28300,0
20240809,180800,9125155550,28300,28300,28300,28300,0
20240809,180700,9125155550,28300,28300,28300,28300,0
20240809,180600,9125155550,28300,28300,28300,28300,0
20240809,180500,9125155550,28300,28300,28300,28300,0
20240809,180400,9125155550,28300,28300,28300,28300,0
20240809,180300,9125155550,28300,28300,28300,28300,0
20240809,180200,9125155550,28300,28300,28300,28300,0
20240809,180100,9125155550,28300,28300,28300,28300,0
20240809,180000,9125155550,28300,28300,28300,28300,0
20240809,175900,9125155550,28300,28300,28300,28300,0
20240809,175800,9125155550,28300,28300,28300,28300,0
20240809,175700,9125155550,28300,28300,28300,28300,0
20240809,175600,9125155550,28300,28300,28300,28300,0
20240809,175500,9125155550,28300,28300,28300,28300,0
20240809,175400,9125155550,28300,28300,28300,28300,0
20240809,175300,9125155550,28300,28300,28300,28300,0
20240809,175200,9125155550,28300,28300,28300,28300,0
20240809,175100,9125155550,28300,28300,28300,28300,0
20240809,175000,9125155550,28300,28300,28300,28300,0
20240809,174900,9125155550,28300,28300,28300,28300,3933
20240809,174800,9125155550,28300,28300,28300,28300,0
20240809,174700,9125155550,28300,28300,28300,28300,0
20240809,174600,9125155550,28300,28300,28300,28300,0
20240809,174500,9125155550,28300,28300,28300,28300,0
20240809,174400,9125155550,28300,28300,28300,28300,0
20240809,174300,9125155550,28300,28300,28300,28300,0
20240809,174200,9125155550,28300,28300,28300,28300,0
20240809,174100,9125155550,28300,28300,28300,28300,0
20240809,174000,9125155550,28300,28300,28300,28300,0
20240809,173900,9125155550,28300,28300,28300,28300,0
20240809,173800,9125155550,28300,28300,28300,28300,0
20240809,173700,9125155550,28300,28300,28300,28300,0
20240809,173600,9125155550,28300,28300,28300,28300,0
20240809,173500,9125155550,28300,28300,28300,28300,0
20240809,173400,9125155550,28300,28300,28300,28300,0
20240809,173300,9125155550,28300,28300,28300,28300,0
20240809,173200,9125155550,28300,28300,28300,28300,0
20240809,173100,9125155550,28300,28300,28300,28300,0
20240809,173000,9125155550,28300,28300,28300,28300,0
20240809,172900,9125155550,28300,28300,28300,28300,0
20240809,172800,9125155550,28300,28300,28300,28300,0
20240809,172700,9125155550,28300,28300,28300,28300,0
20240809,172600,9125155550,28300,28300,28300,28300,0
20240809,172500,9125155550,28300,28300,28300,28300,0
20240809,172400,9125155550,28300,28300,28300,28300,0
20240809,172300,9125155550,28300,28300,28300,28300,0
20240809,172200,9125155550,28300,28300,28300,28300,0
20240809,172100,9125155550,28300,28300,28300,28300,0
20240809,172000,9125155550,28300,28300,28300,28300,0
20240809,171900,9125155550,28300,28300,28300,28300,3933
20240809,171800,9125155550,28300,28300,28300,28300,0
20240809,171700,9125155550,28300,28300,28300,28300,0
20240809,171600,9125155550,28300,28300,28300,28300,0
20240809,171500,9125155550,28300,28300,28300,28300,0
20240809,171400,9125155550,28300,28300,28300,28300,0
20240809,171300,9125155550,28300,28300,28300,28300,0
20240809,171200,9125155550,28300,28300,28300,28300,0
20240809,171100,9125155550,28300,28300,28300,28300,0
20240809,171000,9125155550,28300,28300,28300,28300,0
20240809,170900,9125155550,28300,28300,28300,28300,0
20240809,170800,9125155550,28300,28300,28300,28300,0
20240809,170700,9125155550,28300,28300,28300,28300,0
20240809,170600,9125155550,28300,28300,28300,28300,0
20240809,170500,9125155550,28300,28300,28300,28300,0
20240809,170400,9125155550,28300,28300,28300,28300,0
20240809,170300,9125155550,28300,28300,28300,28300,0
20240809,170200,9125155550,28300,28300,28300,28300,0
20240809,170100,9125155550,28300,28300,28300,28300,0
20240809,170000,9125155550,28300,28300,28300,28300,0
20240809,165900,9125155550,28300,28300,28300,28300,0
20240809,165800,9125155550,28300,28300,28300,28300,0
20240809,165700,9125155550,28300,28300,28300,28300,0
20240809,165600,9125155550,28300,28300,28300,28300,0
20240809,165500,9125155550,28300,28300,28300,28300,0
20240809,165400,9125155550,28300,28300,28300,28300,0
20240809,165300,9125155550,28300,28300,28300,28300,0
20240809,165200,9125155550,28300,28300,28300,28300,0
20240809,165100,9125155550,28300,28300,28300,28300,0
20240809,165000,9125155550,28300,28300,28300,28300,0
20240809,164900,9125155550,28300,28300,28300,28300,3933
20240809,164800,9125155550,28300,28300,28300,28300,0
20240809,164700,9125155550,28300,28300,28300,28300,0
20240809,164600,9125155550,28300,28300,28300,28300,0
20240809,164500,9125155550,28300,28300,28300,28300,0
20240809,164400,9125155550,28300,28300,28300,28300,0
20240809,164300,9125155550,28300,28300,28300,28300,0
20240809,164200,9125155550,28300,28300,28300,28300,0
20240809,164100,9125155550,28300,28300,28300,28300,0
20240809,164000,9125155550,28300,28300,28300,28300,0
20240809,163900,9125155550,28300,28300,28300,28300,0
20240809,163800,9125155550,28300,28300,28300,28300,0
20240809,163700,9125155550,28300,28300,28300,28300,0
20240809,163600,9125155550,28300,28300,28300,28300,0
20240809,163500,9125155550,28300,28300,28300,28300,0
20240809,163400,9125155550,28300,28300,28300,28300,0
20240809,163300,9125155550,28300,28300,28300,28300,0
20240809,163200,9125155550,28300,28300,28300,28300,0
20240809,163100,9125155550,28300,28300,28300,28300,0
20240809,163000,9125155550,28300,28300,28300,28300,0
20240809,162900,9125155550,28300,28300,28300,28300,0
20240809,162800,9125155550,28300,28300,28300,28300,0
20240809,162700,9125155550,28300,28300,28300,28300,0
20240809,162600,9125155550,28300,28300,28300,28300,0
20240809,162500,9125155550,28300,28300,28300,28300,0
20240809,162400,9125155550,28300,28300,28300,28300,0
20240809,162300,9125155550,28300,28300,28300,28300,0
20240809,162200,9125155550,28300,28300,28300,28300,0
20240809,162100,9125155550,28300,28300,28300,28300,0
20240809,162000,9125155550,28300,28300,28300,28300,0
20240809,161900,9125155550,28300,28300,28300,28300,3933
20240809,161800,9125155550,28300,28300,28300,28300,0
20240809,161700,9125155550,28300,28300,28300,28300,0
20240809,161600,9125155550,28300,28300,28300,28300,0
20240809,161500,9125155550,28300,28300,28300,28300,0
20240809,161400,9125155550,28300,28300,28300,28300,0
20240809,161300,9125155550,28300,28300,28300,28300,0
20240809,161200,9125155550,28300,28300,28300,28300,0
20240809,161100,9125155550,28300,28300,28300,28300,0
20240809,161000,9125155550,28300,28300,28300,28300,0
20240809,160900,9125155550,28300,28300,28300,28300,0
20240809,160800,9125155550,28300,28300,28300,28300,0
20240809,160700,9125155550,28300,28300,28300,28300,0
20240809,160600,9125155550,28300,28300,28300,28300,0
20240809,160500,9125155550,28300,28300,28300,28300,0
20240809,160400,9125155550,28300,28300,28300,28300,0
20240809,160300,9125155550,28300,28300,28300,28300,0
20240809,160200,9125155550,28300,28300,28300,28300,0
20240809,160100,9125155550,28300,28300,28300,28300,0
20240809,160000,9125155550,28300,28300,28300,28300,0
20240809,155900,9125155550,28300,28300,28300,28300,0
20240809,155800,9125155550,28300,28300,28300,28300,0
20240809,155700,9125155550,28300,28300,28300,28300,0
20240809,155600,9125155550,28300,28300,28300,28300,0
20240809,155500,9125155550,28300,28300,28300,28300,0
20240809,155400,9125155550,28300,28300,28300,28300,0
20240809,155300,9125155550,28300,28300,28300,28300,0
20240809,155200,9125155550,28300,28300,28300,28300,0
20240809,155100,9125155550,28300,28300,28300,28300,0
20240809,155000,9125155550,28300,28300,28300,28300,0
20240809,154900,9125155550,28300,28300,28300,28300,3933
20240809,154800,9125155550,28300,28300,28300,28300,0
20240809,154700,9125155550,28300,28300,28300,28300,0
20240809,154600,9125155550,28300,28300,28300,28300,0
20240809,154500,9125155550,28300,28300,28300,28300,0
20240809,154400,9125155550,28300,28300,28300,28300,0
20240809,154300,9125155550,28300,28300,28300,28300,0
20240809,154200,9125155550,28300,28300,28300,28300,0
20240809,154100,9125155550,28300,28300,28300,28300,0
20240809,154000,9125155550,28300,28300,28300,28300,0
20240809,153900,9125155550,28300,28300,28300,28300,0
20240809,153800,9125155550,28300,28300,28300,28300,0
20240809,153700,9125155550,28300,28300,28300,28300,0
20240809,153600,9125155550,28300,28300,28300,28300,0
20240809,153500,9125155550,28300,28300,28300,28300,0
20240809,153400,9125155550,28300,28300,28300,28300,0
20240809,153300,9125155550,28300,28300,28300,28300,0
20240809,153200,9125155550,28300,28300,28300,28300,0
20240809,153100,9125155550,28300,28300,28300,28300,0
20240809,153000,9125155550,28300,28300,28300,28300,3933
20240809,152900,9013851650,28400,28400,28400,28400,0
20240809,152800,9013851650,28400,28400,28400,28400,0
20240809,152700,9013851650,28400,28400,28400,28400,0
20240809,152600,9013851650,28400,28400,28400,28400,0
20240809,152500,9013851650,28400,28400,28400,28400,0
20240809,152400,9013851650,28400,28400,28400,28400,0
20240809,152300,9013851650,28400,28400,28400,28400,0
20240809,152200,9013851650,28400,28400,28400,28400,0
20240809,152100,9013851650,28400,28400,28400,28400,0
20240809,152000,9013851650,28400,28400,28400,28400,0
20240809,151900,9013851650,28400,28400,28450,28400,281
20240809,151800,9005868800,28450,28400,28450,28400,187
20240809,151700,9000557600,28400,28450,28450,28400,248
20240809,151600,8993511750,28450,28450,28450,28400,249
20240809,151500,8986431700,28400,28450,28450,28400,189
20240809,151400,8981059700,28400,28450,28450,28400,222
20240809,151300,8974749250,28450,28450,28450,28450,113
20240809,151200,8971534400,28400,28450,28500,28400,120
20240809,151100,8968117650,28400,28500,28550,28400,333
20240809,151000,8958642700,28450,28500,28550,28450,75
20240809,150900,8956501700,28550,28500,28550,28450,1612
20240809,150800,8910592250,28500,28550,28550,28500,609
20240809,150700,8893215400,28500,28550,28550,28500,752
20240809,150600,8871774700,28550,28550,28550,28500,220
20240809,150500,8865499200,28550,28550,28650,28400,1120
20240809,150400,8833620700,28500,28600,28600,28500,430
20240809,150300,8821344800,28550,28650,28650,28550,436
20240809,150200,8808880850,28650,28650,28650,28600,300
20240809,150100,8800296150,28600,28700,28700,28600,1524
20240809,150000,8756665500,28700,28700,28700,28650,795
20240809,145900,8733852100,28700,28650,28750,28600,6976
20240809,145800,8533643650,28650,28650,28650,28600,433
20240809,145700,8521239800,28650,28600,28650,28600,651
20240809,145600,8502609600,28600,28600,28650,28550,1330
20240809,145500,8464567900,28550,28550,28600,28500,785
20240809,145400,8442121950,28500,28550,28600,28500,667
20240809,145300,8423056650,28550,28550,28550,28500,290
20240809,145200,8414777650,28500,28600,28600,28500,435
20240809,145100,8402355900,28600,28550,28600,28550,359
20240809,145000,8392092200,28600,28600,28600,28550,228
20240809,144900,8385572800,28600,28600,28600,28550,335
20240809,144800,8375998500,28550,28600,28600,28550,258
20240809,144700,8368624550,28600,28600,28600,28550,199
20240809,144600,8362937650,28550,28600,28600,28550,180
20240809,144500,8357792150,28550,28500,28600,28500,236
20240809,144400,8351048600,28550,28550,28600,28500,297
20240809,144300,8342565150,28500,28500,28600,28500,1643
20240809,144200,8295594050,28550,28450,28550,28400,2936
20240809,144100,8211862750,28450,28450,28450,28400,377
20240809,144000,8201137200,28400,28450,28450,28400,688
20240809,143900,8181594150,28450,28450,28500,28450,133
20240809,143800,8177809250,28450,28500,28500,28450,101
20240809,143700,8174931050,28400,28450,28500,28400,417
20240809,143600,8163066650,28450,28450,28450,28400,290
20240809,143500,8154819500,28450,28450,28450,28400,100
20240809,143400,8151974950,28400,28450,28450,28400,145
20240809,143300,8147850650,28400,28450,28450,28400,692
20240809,143200,8128188300,28450,28400,28450,28350,381
20240809,143100,8117360450,28400,28400,28450,28400,223
20240809,143000,8111023050,28450,28450,28450,28400,101
20240809,142900,8108150350,28450,28400,28450,28400,52
20240809,142800,8106672150,28450,28450,28450,28400,272
20240809,142700,8098939300,28400,28400,28450,28400,328
20240809,142600,8089617800,28400,28500,28500,28400,242
20240809,142500,8082733500,28450,28500,28500,28400,1755
20240809,142400,8032789700,28500,28450,28500,28400,644
20240809,142300,8014468050,28400,28450,28450,28400,100
20240809,142200,8011623200,28400,28350,28400,28300,2857
20240809,142100,7930522850,28350,28350,28400,28300,187
20240809,142000,7925217550,28350,28350,28400,28300,350
20240809,141900,7915301950,28300,28400,28400,28300,130
20240809,141800,7911613600,28350,28350,28350,28300,177
20240809,141700,7906595700,28350,28300,28350,28300,107
20240809,141600,7903562550,28300,28300,28350,28300,126
20240809,141500,7899996350,28250,28300,28350,28250,1085
20240809,141400,7869288000,28350,28350,28400,28300,145
20240809,141300,7865173500,28300,28350,28400,28300,203
20240809,141200,7859414400,28350,28400,28400,28300,86
20240809,141100,7856972300,28400,28400,28400,28350,245
20240809,141000,7850019250,28350,28300,28400,28300,410
20240809,140900,7838394700,28350,28350,28350,28300,251
20240809,140800,7831287100,28250,28300,28350,28250,877
20240809,140700,7806466450,28300,28300,28300,28250,317
20240809,140600,7797506300,28250,28250,28250,28200,215
20240809,140500,7791432650,28250,28250,28250,28200,137
20240809,140400,7787562850,28200,28250,28250,28150,1080
20240809,140300,7757103550,28200,28250,28250,28200,353
20240809,140200,7747133300,28250,28250,28250,28200,354
20240809,140100,7737135950,28200,28250,28250,28200,156
20240809,140000,7732729900,28200,28250,28250,28200,171
20240809,135900,7727903300,28250,28250,28250,28200,499
20240809,135800,7713827700,28250,28250,28250,28200,1194
20240809,135700,7680150300,28200,28250,28250,28200,473
20240809,135600,7666800000,28200,28250,28250,28200,429
20240809,135500,7654692050,28250,28200,28250,28200,242
20240809,135400,7647866000,28200,28250,28250,28150,164
20240809,135300,7643238550,28200,28200,28250,28150,147
20240809,135200,7639090900,28150,28200,28200,28100,1084
20240809,135100,7608568900,28150,28200,28200,28150,1112
20240809,135000,7577242050,28150,28300,28300,28150,3885
20240809,134900,7467688500,28200,28300,28300,28200,170
20240809,134800,7462882300,28200,28300,28300,28200,1912
20240809,134700,7408864200,28250,28300,28300,28250,530
20240809,134600,7393885500,28300,28300,28300,28250,102
20240809,134500,7390999800,28250,28300,28300,28250,257
20240809,134400,7383732350,28250,28300,28300,28250,138
20240809,134300,7379827350,28300,28300,28300,28250,2447
20240809,134200,7310694850,28300,28400,28400,28250,749
20240809,134100,7289488200,28300,28400,28400,28300,114
20240809,134000,7286253550,28350,28350,28400,28300,127
20240809,133900,7282650150,28350,28400,28400,28300,299
20240809,133800,7274171650,28400,28400,28400,28300,97
20240809,133700,7271417050,28300,28400,28400,28300,225
20240809,133600,7265037900,28300,28350,28400,28300,19
20240809,133500,7264498750,28400,28350,28400,28250,79
20240809,133400,7262259750,28300,28300,28350,28300,210
20240809,133300,7256316300,28250,28350,28350,28250,35
20240809,133200,7255324850,28300,28350,28350,28300,46
20240809,133100,7254021900,28300,28250,28300,28250,74
20240809,133000,7251929200,28300,28250,28300,28250,96
20240809,132900,7249212500,28300,28300,28300,28250,48
20240809,132800,7247855400,28300,28350,28350,28250,119
20240809,132700,7244488750,28350,28300,28350,28250,2922
20240809,132600,7161793500,28300,28350,28350,28300,43
20240809,132500,7160575300,28300,28300,28350,28300,180
20240809,132400,7155473250,28350,28350,28400,28300,66
20240809,132300,7153600400,28350,28350,28400,28350,684
20240809,132200,7134207550,28350,28400,28450,28350,651
20240809,132100,7115745600,28400,28450,28450,28350,330
20240809,132000,7106370300,28350,28400,28450,28350,172
20240809,131900,7101485500,28400,28350,28450,28350,751
20240809,131800,7080155050,28400,28350,28400,28350,284
20240809,131700,7072099500,28400,28350,28400,28350,13
20240809,131600,7071730350,28400,28400,28400,28350,86
20240809,131500,7069288850,28400,28400,28450,28350,288
20240809,131400,7061121550,28450,28400,28450,28350,189
20240809,131300,7055752950,28400,28450,28450,28350,79
20240809,131200,7053509850,28450,28450,28450,28350,112
20240809,131100,7050328150,28350,28400,28450,28350,365
20240809,131000,7039954500,28450,28400,28450,28350,823
20240809,130900,7016580700,28400,28350,28400,28350,403
20240809,130800,7005135550,28400,28400,28400,28400,70
20240809,130700,7003147550,28400,28350,28400,28350,82
20240809,130600,7000821600,28400,28400,28400,28400,55
20240809,130500,6999259600,28400,28350,28400,28350,21
20240809,130400,6998663550,28350,28350,28400,28350,464
20240809,130300,6985506800,28350,28400,28450,28350,79
20240809,130200,6983259950,28400,28400,28450,28350,298
20240809,130100,6974795650,28400,28350,28450,28350,21
20240809,130000,6974199950,28400,28400,28400,28350,201
20240809,125900,6968491600,28400,28400,28400,28350,103
20240809,125800,6965567900,28400,28400,28400,28350,84
20240809,125700,6963183200,28400,28450,28450,28350,82
20240809,125600,6960851800,28450,28450,28450,28400,47
20240809,125500,6959515800,28450,28350,28450,28350,447
20240809,125400,6946800550,28400,28400,28450,28350,358
20240809,125300,6936641200,28400,28400,28400,28350,27
20240809,125200,6935874500,28400,28350,28400,28350,109
20240809,125100,6932781750,28400,28400,28400,28400,124
20240809,125000,6929260150,28400,28400,28400,28350,72
20240809,124900,6927215400,28400,28400,28400,28350,160
20240809,124800,6922678750,28400,28400,28400,28350,40
20240809,124700,6921542800,28350,28400,28450,28350,443
20240809,124600,6908978000,28350,28450,28450,28350,2294
20240809,124500,6843826400,28450,28400,28450,28400,43
20240809,124400,6842603100,28450,28450,28450,28450,14
20240809,124300,6842204800,28450,28450,28450,28400,105
20240809,124200,6839218450,28450,28450,28450,28400,531
20240809,124100,6824136700,28400,28400,28450,28350,261
20240809,124000,6816723950,28400,28350,28450,28350,75
20240809,123900,6814594800,28400,28400,28400,28350,102
20240809,123800,6811698050,28400,28350,28400,28350,101
20240809,123700,6808829950,28400,28350,28400,28350,46
20240809,123600,6807524450,28400,28400,28400,28350,94
20240809,123500,6804856400,28350,28400,28400,28350,131
20240809,123400,6801139750,28350,28400,28400,28350,46
20240809,123300,6799834250,28400,28400,28400,28350,50
20240809,123200,6798414300,28350,28400,28400,28350,147
20240809,123100,6794245350,28400,28400,28400,28350,72
20240809,123000,6792201450,28350,28350,28400,28350,22
20240809,122900,6791576800,28350,28350,28450,28350,57
20240809,122800,6789959050,28450,28450,28450,28400,1440
20240809,122700,6749059600,28450,28450,28450,28450,198
20240809,122600,6743426500,28450,28450,28450,28400,57
20240809,122500,6741804900,28450,28400,28450,28400,35
20240809,122400,6740810200,28450,28450,28450,28400,320
20240809,122300,6731706250,28450,28400,28450,28400,48
20240809,122200,6730342200,28450,28400,28450,28400,46
20240809,122100,6729035350,28450,28450,28450,28400,453
20240809,122000,6716147550,28400,28450,28450,28400,55
20240809,121900,6714583050,28400,28400,28450,28400,82
20240809,121800,6712251300,28450,28450,28450,28450,13
20240809,121700,6711881450,28400,28450,28500,28400,1192
20240809,121600,6677971750,28450,28450,28450,28400,78
20240809,121500,6675755350,28450,28450,28450,28450,26
20240809,121400,6675015650,28450,28450,28450,28400,75
20240809,121300,6672881950,28450,28400,28450,28400,44
20240809,121200,6671631000,28450,28450,28450,28400,47
20240809,121100,6670293900,28450,28400,28450,28400,16
20240809,121000,6669838750,28450,28400,28450,28400,42
20240809,120900,6668644700,28450,28500,28500,28400,166
20240809,120800,6663923300,28450,28450,28450,28450,142
20240809,120700,6659883400,28400,28450,28450,28400,75
20240809,120600,6657750600,28450,28450,28450,28450,24
20240809,120500,6657067800,28400,28450,28450,28400,96
20240809,120400,6654338150,28450,28450,28450,28400,638
20240809,120300,6636188150,28500,28450,28500,28450,30
20240809,120200,6635333300,28500,28500,28500,28450,54
20240809,120100,6633794350,28450,28450,28500,28450,96
20240809,120000,6631061150,28450,28500,28500,28450,50
20240809,115900,6629636200,28450,28450,28500,28450,60
20240809,115800,6627928650,28450,28450,28500,28450,179
20240809,115700,6622835700,28500,28450,28500,28450,38
20240809,115600,6621754050,28400,28450,28450,28400,37
20240809,115500,6620701500,28450,28400,28450,28400,57
20240809,115400,6619079950,28400,28350,28450,28350,36
20240809,115300,6618056700,28400,28450,28450,28400,1409
20240809,115200,6578020600,28500,28500,28500,28450,727
20240809,115100,6557335900,28450,28500,28500,28450,202
20240809,115000,6551585750,28450,28500,28500,28450,79
20240809,114900,6549337750,28500,28500,28500,28500,100
20240809,114800,6546487750,28500,28550,28550,28500,251
20240809,114700,6539326600,28550,28550,28550,28500,25
20240809,114600,6538612950,28550,28500,28550,28450,791
20240809,114500,6516067650,28500,28550,28550,28500,26
20240809,114400,6515326250,28500,28500,28550,28500,413
20240809,114300,6503554600,28550,28550,28550,28500,96
20240809,114200,6500813850,28500,28550,28550,28500,29
20240809,114100,6499986900,28500,28400,28500,28400,351
20240809,114000,6489987000,28500,28450,28500,28400,322
20240809,113900,6480825100,28450,28500,28500,28450,104
20240809,113800,6477862350,28450,28500,28500,28450,43
20240809,113700,6476637450,28500,28500,28500,28500,25
20240809,113600,6475924950,28400,28400,28450,28400,122
20240809,113500,6472456450,28450,28450,28450,28400,78
20240809,113400,6470237400,28450,28500,28500,28450,583
20240809,113300,6453650200,28500,28500,28500,28450,61
20240809,113200,6451912650,28450,28450,28450,28450,89
20240809,113100,6449380600,28400,28450,28450,28400,39
20240809,113000,6448272600,28400,28400,28450,28400,118
20240809,112900,6444920200,28450,28450,28450,28450,62
20240809,112800,6443156300,28450,28400,28450,28400,42
20240809,112700,6441963000,28400,28350,28450,28350,152
20240809,112600,6437646050,28450,28400,28450,28350,115
20240809,112500,6434379750,28400,28400,28400,28350,94
20240809,112400,6431710200,28400,28450,28450,28350,383
20240809,112300,6420847750,28350,28450,28450,28350,251
20240809,112200,6413718750,28450,28400,28450,28400,94
20240809,112100,6411044500,28400,28400,28450,28400,187
20240809,112000,6405733100,28350,28400,28400,28350,370
20240809,111900,6395242450,28350,28450,28450,28350,230
20240809,111800,6388708500,28450,28350,28450,28350,225
20240809,111700,6382317850,28400,28350,28400,28350,863
20240809,111600,6357816150,28400,28400,28450,28350,1780
20240809,111500,6307266650,28450,28400,28450,28400,176
20240809,111400,6302266300,28450,28450,28450,28400,19
20240809,111300,6301725800,28450,28450,28500,28450,199
20240809,111200,6296063700,28500,28500,28500,28450,45
20240809,111100,6294782050,28500,28500,28500,28450,152
20240809,111000,6290455400,28500,28500,28500,28450,45
20240809,110900,6289172950,28500,28450,28500,28450,34
20240809,110800,6288204900,28450,28500,28500,28450,633
20240809,110700,6270193900,28500,28500,28500,28450,43
20240809,110600,6268968450,28500,28450,28500,28400,126
20240809,110500,6265386800,28500,28400,28500,28400,798
20240809,110400,6242710600,28400,28400,28400,28350,194
20240809,110300,6237201050,28400,28350,28400,28350,129
20240809,110200,6233540500,28350,28400,28400,28350,80
20240809,110100,6231271650,28350,28400,28450,28350,2856
20240809,110000,6150154150,28450,28500,28500,28450,1094
20240809,105900,6119029300,28500,28500,28500,28450,1491
20240809,105800,6076537800,28500,28550,28550,28500,334
20240809,105700,6067017500,28500,28550,28550,28500,498
20240809,105600,6052805900,28550,28500,28550,28500,215
20240809,105500,6046677200,28550,28500,28550,28500,142
20240809,105400,6042628650,28500,28500,28550,28500,196
20240809,105300,6037042050,28550,28500,28550,28500,154
20240809,105200,6032651800,28450,28500,28500,28450,200
20240809,105100,6026961750,28500,28550,28550,28500,607
20240809,105000,6009657100,28500,28550,28550,28500,82
20240809,104900,6007319050,28500,28500,28550,28450,951
20240809,104800,5980214000,28500,28450,28500,28450,127
20240809,104700,5976596100,28450,28450,28550,28400,453
20240809,104600,5963716900,28400,28400,28400,28400,363
20240809,104500,5953407700,28350,28400,28450,28350,1121
20240809,104400,5921572300,28450,28450,28550,28450,650
20240809,104300,5903079100,28500,28550,28600,28500,342
20240809,104200,5893327900,28550,28650,28700,28550,2405
20240809,104100,5824401850,28650,28600,28650,28600,213
20240809,104000,5818309750,28600,28600,28600,28550,161
20240809,103900,5813705200,28600,28550,28600,28550,157
20240809,103800,5809216000,28600,28550,28600,28500,698
20240809,103700,5789297250,28600,28550,28600,28550,204
20240809,103600,5783466750,28600,28500,28600,28500,151
20240809,103500,5779149050,28600,28450,28600,28450,1211
20240809,103400,5744578100,28550,28550,28550,28500,1776
20240809,103300,5693887700,28550,28500,28550,28500,1083
20240809,103200,5663016300,28500,28450,28500,28400,290
20240809,103100,5654756400,28500,28500,28500,28450,421
20240809,103000,5642775550,28450,28450,28450,28400,144
20240809,102900,5638679750,28450,28450,28450,28400,1032
20240809,102800,5609362350,28450,28400,28450,28400,406
20240809,102700,5597820200,28450,28500,28500,28400,719
20240809,102600,5577374250,28500,28600,28600,28500,279
20240809,102500,5569410350,28550,28500,28550,28450,379
20240809,102400,5558606200,28500,28450,28500,28400,1270
20240809,102300,5522503600,28450,28500,28500,28450,537
20240809,102200,5507221850,28450,28450,28500,28450,1234
20240809,102100,5472057950,28450,28450,28500,28450,310
20240809,102000,5463232450,28450,28400,28450,28400,381
20240809,101900,5452394100,28450,28400,28450,28400,860
20240809,101800,5427928600,28400,28400,28450,28400,403
20240809,101700,5416480250,28400,28400,28400,28400,312
20240809,101600,5407619450,28350,28350,28400,28350,903
20240809,101500,5382009650,28400,28350,28450,28350,559
20240809,101400,5366128100,28450,28350,28450,28350,325
20240809,101300,5356896150,28400,28450,28450,28350,2609
20240809,101200,5282780600,28450,28550,28550,28450,979
20240809,101100,5254879450,28550,28600,28650,28500,705
20240809,101000,5234733800,28600,28650,28650,28600,338
20240809,100900,5225053550,28600,28750,28750,28550,887
20240809,100800,5199639700,28750,28750,28800,28700,1353
20240809,100700,5160744050,28750,28700,28750,28650,2931
20240809,100600,5076647500,28700,28650,28700,28600,565
20240809,100500,5060458800,28650,28650,28650,28600,452
20240809,100400,5047514650,28650,28650,28650,28600,261
20240809,100300,5040041100,28650,28650,28650,28600,565
20240809,100200,5023868850,28650,28700,28700,28600,422
20240809,100100,5011779300,28650,28650,28700,28600,346
20240809,100000,5001863250,28650,28650,28650,28600,1406
20240809,095900,4961634200,28650,28650,28650,28600,305
20240809,095800,4952897500,28650,28700,28700,28650,392
20240809,095700,4941658350,28700,28650,28700,28600,737
20240809,095600,4920511150,28700,28650,28700,28600,332
20240809,095500,4910992500,28650,28650,28650,28550,370
20240809,095400,4900406150,28650,28600,28700,28550,1210
20240809,095300,4865785050,28600,28700,28700,28550,706
20240809,095200,4845594800,28650,28700,28700,28650,393
20240809,095100,4834323450,28700,28600,28700,28550,1143
20240809,095000,4801594750,28600,28550,28600,28500,667
20240809,094900,4782543050,28550,28500,28550,28500,256
20240809,094800,4775238900,28550,28600,28600,28500,623
20240809,094700,4757459500,28600,28550,28600,28500,379
20240809,094600,4746628450,28500,28500,28550,28500,2470
20240809,094500,4676227900,28550,28500,28550,28400,1133
20240809,094400,4643942000,28400,28400,28450,28350,1093
20240809,094300,4612878600,28400,28450,28450,28350,1698
20240809,094200,4564722500,28400,28450,28450,28400,2002
20240809,094100,4507854000,28400,28450,28450,28400,1140
20240809,094000,4475422500,28450,28500,28550,28450,106
20240809,093900,4472401800,28500,28550,28550,28450,2684
20240809,093800,4395874450,28600,28550,28600,28550,526
20240809,093700,4380837400,28550,28600,28600,28550,616
20240809,093600,4363233050,28600,28550,28600,28500,364
20240809,093500,4352827550,28500,28550,28550,28450,421
20240809,093400,4340830000,28450,28500,28550,28450,802
20240809,093300,4317994950,28500,28500,28550,28450,868
20240809,093200,4293257950,28500,28600,28600,28500,1106
20240809,093100,4261691150,28600,28600,28650,28600,661
20240809,093000,4242781650,28600,28650,28650,28600,518
20240809,092900,4227950200,28650,28600,28650,28600,1660
20240809,092800,4180408250,28600,28450,28600,28450,1823
20240809,092700,4128355250,28450,28450,28500,28450,1418
20240809,092600,4088007250,28450,28500,28500,28450,2363
20240809,092500,4020764450,28500,28550,28550,28450,3575
20240809,092400,3918877300,28550,28500,28650,28500,1114
20240809,092300,3887050550,28550,28550,28650,28500,2944
20240809,092200,3802992100,28550,28650,28650,28550,3284
20240809,092100,3709135400,28700,28650,28700,28600,2709
20240809,092000,3631537750,28600,28600,28650,28550,3849
20240809,091900,3521590350,28600,28600,28650,28600,1412
20240809,091800,3481201750,28600,28550,28600,28450,3249
20240809,091700,3388468500,28550,28550,28550,28400,2961
20240809,091600,3304087450,28550,28550,28600,28550,2294
20240809,091500,3238554600,28600,28700,28750,28600,4572
20240809,091400,3107613600,28700,28750,28800,28600,1483
20240809,091300,3065092850,28650,28750,28750,28650,2096
20240809,091200,3004977200,28700,28700,28700,28650,2047
20240809,091100,2946289050,28700,28750,28900,28700,3937
20240809,091000,2832943600,28800,29050,29050,28800,8310
20240809,090900,2592182200,29000,28950,29050,28950,2932
20240809,090800,2507100800,29000,28750,29000,28700,4876
20240809,090700,2366021700,28850,28850,28850,28600,5971
20240809,090600,2194232600,28850,28700,28850,28600,2365
20240809,090500,2126286100,28650,28550,28700,28500,6002
20240809,090400,1954704850,28550,28700,28700,28550,3261
20240809,090300,1861288100,28750,28600,28800,28500,5053
20240809,090200,1716518300,28650,28700,28700,28550,5448
20240809,090100,1560619800,28750,28750,28850,28650,12701
20240809,090000,1195806550,28850,28700,29050,28550,41600