stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,194700,5674485350,28800,28800,28800,28800,3046
20240812,194600,5674485350,28800,28800,28800,28800,0
20240812,194500,5674485350,28800,28800,28800,28800,0
20240812,194400,5674485350,28800,28800,28800,28800,0
20240812,194300,5674485350,28800,28800,28800,28800,0
20240812,194200,5674485350,28800,28800,28800,28800,0
20240812,194100,5674485350,28800,28800,28800,28800,0
20240812,194000,5674485350,28800,28800,28800,28800,0
20240812,193900,5674485350,28800,28800,28800,28800,0
20240812,193800,5674485350,28800,28800,28800,28800,0
20240812,193700,5674485350,28800,28800,28800,28800,0
20240812,193600,5674485350,28800,28800,28800,28800,0
20240812,193500,5674485350,28800,28800,28800,28800,0
20240812,193400,5674485350,28800,28800,28800,28800,0
20240812,193300,5674485350,28800,28800,28800,28800,0
20240812,193200,5674485350,28800,28800,28800,28800,0
20240812,193100,5674485350,28800,28800,28800,28800,0
20240812,193000,5674485350,28800,28800,28800,28800,0
20240812,192900,5674485350,28800,28800,28800,28800,0
20240812,192800,5674485350,28800,28800,28800,28800,0
20240812,192700,5674485350,28800,28800,28800,28800,0
20240812,192600,5674485350,28800,28800,28800,28800,0
20240812,192500,5674485350,28800,28800,28800,28800,0
20240812,192400,5674485350,28800,28800,28800,28800,0
20240812,192300,5674485350,28800,28800,28800,28800,0
20240812,192200,5674485350,28800,28800,28800,28800,0
20240812,192100,5674485350,28800,28800,28800,28800,0
20240812,192000,5674485350,28800,28800,28800,28800,0
20240812,191900,5674485350,28800,28800,28800,28800,0
20240812,191800,5674485350,28800,28800,28800,28800,0
20240812,191700,5674485350,28800,28800,28800,28800,3046
20240812,191600,5674485350,28800,28800,28800,28800,0
20240812,191500,5674485350,28800,28800,28800,28800,0
20240812,191400,5674485350,28800,28800,28800,28800,0
20240812,191300,5674485350,28800,28800,28800,28800,0
20240812,191200,5674485350,28800,28800,28800,28800,0
20240812,191100,5674485350,28800,28800,28800,28800,0
20240812,191000,5674485350,28800,28800,28800,28800,0
20240812,190900,5674485350,28800,28800,28800,28800,0
20240812,190800,5674485350,28800,28800,28800,28800,0
20240812,190700,5674485350,28800,28800,28800,28800,0
20240812,190600,5674485350,28800,28800,28800,28800,0
20240812,190500,5674485350,28800,28800,28800,28800,0
20240812,190400,5674485350,28800,28800,28800,28800,0
20240812,190300,5674485350,28800,28800,28800,28800,0
20240812,190200,5674485350,28800,28800,28800,28800,0
20240812,190100,5674485350,28800,28800,28800,28800,0
20240812,190000,5674485350,28800,28800,28800,28800,0
20240812,185900,5674485350,28800,28800,28800,28800,0
20240812,185800,5674485350,28800,28800,28800,28800,0
20240812,185700,5674485350,28800,28800,28800,28800,0
20240812,185600,5674485350,28800,28800,28800,28800,0
20240812,185500,5674485350,28800,28800,28800,28800,0
20240812,185400,5674485350,28800,28800,28800,28800,0
20240812,185300,5674485350,28800,28800,28800,28800,0
20240812,185200,5674485350,28800,28800,28800,28800,0
20240812,185100,5674485350,28800,28800,28800,28800,0
20240812,185000,5674485350,28800,28800,28800,28800,0
20240812,184900,5674485350,28800,28800,28800,28800,0
20240812,184800,5674485350,28800,28800,28800,28800,0
20240812,184700,5674485350,28800,28800,28800,28800,3046
20240812,184600,5674485350,28800,28800,28800,28800,0
20240812,184500,5674485350,28800,28800,28800,28800,0
20240812,184400,5674485350,28800,28800,28800,28800,0
20240812,184300,5674485350,28800,28800,28800,28800,0
20240812,184200,5674485350,28800,28800,28800,28800,0
20240812,184100,5674485350,28800,28800,28800,28800,0
20240812,184000,5674485350,28800,28800,28800,28800,0
20240812,183900,5674485350,28800,28800,28800,28800,0
20240812,183800,5674485350,28800,28800,28800,28800,0
20240812,183700,5674485350,28800,28800,28800,28800,0
20240812,183600,5674485350,28800,28800,28800,28800,0
20240812,183500,5674485350,28800,28800,28800,28800,0
20240812,183400,5674485350,28800,28800,28800,28800,0
20240812,183300,5674485350,28800,28800,28800,28800,0
20240812,183200,5674485350,28800,28800,28800,28800,0
20240812,183100,5674485350,28800,28800,28800,28800,0
20240812,183000,5674485350,28800,28800,28800,28800,0
20240812,182900,5674485350,28800,28800,28800,28800,0
20240812,182800,5674485350,28800,28800,28800,28800,0
20240812,182700,5674485350,28800,28800,28800,28800,0
20240812,182600,5674485350,28800,28800,28800,28800,0
20240812,182500,5674485350,28800,28800,28800,28800,0
20240812,182400,5674485350,28800,28800,28800,28800,0
20240812,182300,5674485350,28800,28800,28800,28800,0
20240812,182200,5674485350,28800,28800,28800,28800,0
20240812,182100,5674485350,28800,28800,28800,28800,0
20240812,182000,5674485350,28800,28800,28800,28800,0
20240812,181900,5674485350,28800,28800,28800,28800,0
20240812,181800,5674485350,28800,28800,28800,28800,0
20240812,181700,5674485350,28800,28800,28800,28800,3046
20240812,181600,5674485350,28800,28800,28800,28800,0
20240812,181500,5674485350,28800,28800,28800,28800,0
20240812,181400,5674485350,28800,28800,28800,28800,0
20240812,181300,5674485350,28800,28800,28800,28800,0
20240812,181200,5674485350,28800,28800,28800,28800,0
20240812,181100,5674485350,28800,28800,28800,28800,0
20240812,181000,5674485350,28800,28800,28800,28800,0
20240812,180900,5674485350,28800,28800,28800,28800,0
20240812,180800,5674485350,28800,28800,28800,28800,0
20240812,180700,5674485350,28800,28800,28800,28800,0
20240812,180600,5674485350,28800,28800,28800,28800,0
20240812,180500,5674485350,28800,28800,28800,28800,0
20240812,180400,5674485350,28800,28800,28800,28800,0
20240812,180300,5674485350,28800,28800,28800,28800,0
20240812,180200,5674485350,28800,28800,28800,28800,0
20240812,180100,5674485350,28800,28800,28800,28800,0
20240812,180000,5674485350,28800,28800,28800,28800,0
20240812,175900,5674485350,28800,28800,28800,28800,0
20240812,175800,5674485350,28800,28800,28800,28800,0
20240812,175700,5674485350,28800,28800,28800,28800,0
20240812,175600,5674485350,28800,28800,28800,28800,0
20240812,175500,5674485350,28800,28800,28800,28800,0
20240812,175400,5674485350,28800,28800,28800,28800,0
20240812,175300,5674485350,28800,28800,28800,28800,0
20240812,175200,5674485350,28800,28800,28800,28800,0
20240812,175100,5674485350,28800,28800,28800,28800,0
20240812,175000,5674485350,28800,28800,28800,28800,0
20240812,174900,5674485350,28800,28800,28800,28800,0
20240812,174800,5674485350,28800,28800,28800,28800,0
20240812,174700,5674485350,28800,28800,28800,28800,3046
20240812,174600,5674485350,28800,28800,28800,28800,0
20240812,174500,5674485350,28800,28800,28800,28800,0
20240812,174400,5674485350,28800,28800,28800,28800,0
20240812,174300,5674485350,28800,28800,28800,28800,0
20240812,174200,5674485350,28800,28800,28800,28800,0
20240812,174100,5674485350,28800,28800,28800,28800,0
20240812,174000,5674485350,28800,28800,28800,28800,0
20240812,173900,5674485350,28800,28800,28800,28800,0
20240812,173800,5674485350,28800,28800,28800,28800,0
20240812,173700,5674485350,28800,28800,28800,28800,0
20240812,173600,5674485350,28800,28800,28800,28800,0
20240812,173500,5674485350,28800,28800,28800,28800,0
20240812,173400,5674485350,28800,28800,28800,28800,0
20240812,173300,5674485350,28800,28800,28800,28800,0
20240812,173200,5674485350,28800,28800,28800,28800,0
20240812,173100,5674485350,28800,28800,28800,28800,0
20240812,173000,5674485350,28800,28800,28800,28800,0
20240812,172900,5674485350,28800,28800,28800,28800,0
20240812,172800,5674485350,28800,28800,28800,28800,0
20240812,172700,5674485350,28800,28800,28800,28800,0
20240812,172600,5674485350,28800,28800,28800,28800,0
20240812,172500,5674485350,28800,28800,28800,28800,0
20240812,172400,5674485350,28800,28800,28800,28800,0
20240812,172300,5674485350,28800,28800,28800,28800,0
20240812,172200,5674485350,28800,28800,28800,28800,0
20240812,172100,5674485350,28800,28800,28800,28800,0
20240812,172000,5674485350,28800,28800,28800,28800,0
20240812,171900,5674485350,28800,28800,28800,28800,0
20240812,171800,5674485350,28800,28800,28800,28800,0
20240812,171700,5674485350,28800,28800,28800,28800,3046
20240812,171600,5674485350,28800,28800,28800,28800,0
20240812,171500,5674485350,28800,28800,28800,28800,0
20240812,171400,5674485350,28800,28800,28800,28800,0
20240812,171300,5674485350,28800,28800,28800,28800,0
20240812,171200,5674485350,28800,28800,28800,28800,0
20240812,171100,5674485350,28800,28800,28800,28800,0
20240812,171000,5674485350,28800,28800,28800,28800,0
20240812,170900,5674485350,28800,28800,28800,28800,0
20240812,170800,5674485350,28800,28800,28800,28800,0
20240812,170700,5674485350,28800,28800,28800,28800,0
20240812,170600,5674485350,28800,28800,28800,28800,0
20240812,170500,5674485350,28800,28800,28800,28800,0
20240812,170400,5674485350,28800,28800,28800,28800,0
20240812,170300,5674485350,28800,28800,28800,28800,0
20240812,170200,5674485350,28800,28800,28800,28800,0
20240812,170100,5674485350,28800,28800,28800,28800,0
20240812,170000,5674485350,28800,28800,28800,28800,0
20240812,165900,5674485350,28800,28800,28800,28800,0
20240812,165800,5674485350,28800,28800,28800,28800,0
20240812,165700,5674485350,28800,28800,28800,28800,0
20240812,165600,5674485350,28800,28800,28800,28800,0
20240812,165500,5674485350,28800,28800,28800,28800,0
20240812,165400,5674485350,28800,28800,28800,28800,0
20240812,165300,5674485350,28800,28800,28800,28800,0
20240812,165200,5674485350,28800,28800,28800,28800,0
20240812,165100,5674485350,28800,28800,28800,28800,0
20240812,165000,5674485350,28800,28800,28800,28800,0
20240812,164900,5674485350,28800,28800,28800,28800,0
20240812,164800,5674485350,28800,28800,28800,28800,0
20240812,164700,5674485350,28800,28800,28800,28800,3046
20240812,164600,5674485350,28800,28800,28800,28800,0
20240812,164500,5674485350,28800,28800,28800,28800,0
20240812,164400,5674485350,28800,28800,28800,28800,0
20240812,164300,5674485350,28800,28800,28800,28800,0
20240812,164200,5674485350,28800,28800,28800,28800,0
20240812,164100,5674485350,28800,28800,28800,28800,0
20240812,164000,5674485350,28800,28800,28800,28800,0
20240812,163900,5674485350,28800,28800,28800,28800,0
20240812,163800,5674485350,28800,28800,28800,28800,0
20240812,163700,5674485350,28800,28800,28800,28800,0
20240812,163600,5674485350,28800,28800,28800,28800,0
20240812,163500,5674485350,28800,28800,28800,28800,0
20240812,163400,5674485350,28800,28800,28800,28800,0
20240812,163300,5674485350,28800,28800,28800,28800,0
20240812,163200,5674485350,28800,28800,28800,28800,0
20240812,163100,5674485350,28800,28800,28800,28800,0
20240812,163000,5674485350,28800,28800,28800,28800,0
20240812,162900,5674485350,28800,28800,28800,28800,0
20240812,162800,5674485350,28800,28800,28800,28800,0
20240812,162700,5674485350,28800,28800,28800,28800,0
20240812,162600,5674485350,28800,28800,28800,28800,0
20240812,162500,5674485350,28800,28800,28800,28800,0
20240812,162400,5674485350,28800,28800,28800,28800,0
20240812,162300,5674485350,28800,28800,28800,28800,0
20240812,162200,5674485350,28800,28800,28800,28800,0
20240812,162100,5674485350,28800,28800,28800,28800,0
20240812,162000,5674485350,28800,28800,28800,28800,0
20240812,161900,5674485350,28800,28800,28800,28800,0
20240812,161800,5674485350,28800,28800,28800,28800,0
20240812,161700,5674485350,28800,28800,28800,28800,3046
20240812,161600,5674485350,28800,28800,28800,28800,0
20240812,161500,5674485350,28800,28800,28800,28800,0
20240812,161400,5674485350,28800,28800,28800,28800,0
20240812,161300,5674485350,28800,28800,28800,28800,0
20240812,161200,5674485350,28800,28800,28800,28800,0
20240812,161100,5674485350,28800,28800,28800,28800,0
20240812,161000,5674485350,28800,28800,28800,28800,0
20240812,160900,5674485350,28800,28800,28800,28800,0
20240812,160800,5674485350,28800,28800,28800,28800,0
20240812,160700,5674485350,28800,28800,28800,28800,0
20240812,160600,5674485350,28800,28800,28800,28800,0
20240812,160500,5674485350,28800,28800,28800,28800,0
20240812,160400,5674485350,28800,28800,28800,28800,0
20240812,160300,5674485350,28800,28800,28800,28800,0
20240812,160200,5674485350,28800,28800,28800,28800,0
20240812,160100,5674485350,28800,28800,28800,28800,0
20240812,160000,5674485350,28800,28800,28800,28800,0
20240812,155900,5674485350,28800,28800,28800,28800,0
20240812,155800,5674485350,28800,28800,28800,28800,0
20240812,155700,5674485350,28800,28800,28800,28800,0
20240812,155600,5674485350,28800,28800,28800,28800,0
20240812,155500,5674485350,28800,28800,28800,28800,0
20240812,155400,5674485350,28800,28800,28800,28800,0
20240812,155300,5674485350,28800,28800,28800,28800,0
20240812,155200,5674485350,28800,28800,28800,28800,0
20240812,155100,5674485350,28800,28800,28800,28800,0
20240812,155000,5674485350,28800,28800,28800,28800,0
20240812,154900,5674485350,28800,28800,28800,28800,0
20240812,154800,5674485350,28800,28800,28800,28800,0
20240812,154700,5674485350,28800,28800,28800,28800,3046
20240812,154600,5674485350,28800,28800,28800,28800,0
20240812,154500,5674485350,28800,28800,28800,28800,0
20240812,154400,5674485350,28800,28800,28800,28800,0
20240812,154300,5674485350,28800,28800,28800,28800,0
20240812,154200,5674485350,28800,28800,28800,28800,0
20240812,154100,5674485350,28800,28800,28800,28800,0
20240812,154000,5674485350,28800,28800,28800,28800,0
20240812,153900,5674485350,28800,28800,28800,28800,0
20240812,153800,5674485350,28800,28800,28800,28800,0
20240812,153700,5674485350,28800,28800,28800,28800,0
20240812,153600,5674485350,28800,28800,28800,28800,0
20240812,153500,5674485350,28800,28800,28800,28800,0
20240812,153400,5674485350,28800,28800,28800,28800,0
20240812,153300,5674485350,28800,28800,28800,28800,0
20240812,153200,5674485350,28800,28800,28800,28800,0
20240812,153100,5674485350,28800,28800,28800,28800,0
20240812,153000,5674485350,28800,28800,28800,28800,3046
20240812,152900,5586760550,28800,28800,28800,28800,0
20240812,152800,5586760550,28800,28800,28800,28800,0
20240812,152700,5586760550,28800,28800,28800,28800,0
20240812,152600,5586760550,28800,28800,28800,28800,0
20240812,152500,5586760550,28800,28800,28800,28800,0
20240812,152400,5586760550,28800,28800,28800,28800,0
20240812,152300,5586760550,28800,28800,28800,28800,0
20240812,152200,5586760550,28800,28800,28800,28800,0
20240812,152100,5586760550,28800,28800,28800,28800,0
20240812,152000,5586760550,28800,28800,28800,28800,0
20240812,151900,5586760550,28800,28800,28850,28800,219
20240812,151800,5580449550,28850,28850,28850,28800,97
20240812,151700,5577651500,28800,28800,28800,28750,34
20240812,151600,5576673100,28800,28750,28800,28750,101
20240812,151500,5573766350,28800,28750,28800,28750,212
20240812,151400,5567661200,28800,28800,28800,28750,1137
20240812,151300,5534970850,28800,28800,28800,28750,46
20240812,151200,5533646850,28750,28850,28850,28750,2232
20240812,151100,5469397100,28800,28850,28850,28800,505
20240812,151000,5454849900,28850,28800,28850,28800,8
20240812,150900,5454619200,28850,28850,28850,28850,1739
20240812,150800,5404449050,28850,28900,28900,28850,165
20240812,150700,5399682850,28850,28850,28850,28850,24
20240812,150600,5398990450,28850,28850,28900,28850,225
20240812,150500,5392498950,28850,28900,28900,28850,57
20240812,150400,5390853500,28900,28950,28950,28900,535
20240812,150300,5375389550,28950,28900,28950,28900,1634
20240812,150200,5328165250,28850,28900,28900,28850,99
20240812,150100,5325306100,28850,28900,28900,28850,10
20240812,150000,5325017200,28900,28850,28900,28850,32
20240812,145900,5324093350,28900,28850,28900,28850,27
20240812,145800,5323314050,28850,28900,28900,28850,40
20240812,145700,5322158950,28900,28850,28900,28850,47
20240812,145600,5320801600,28850,28850,28850,28850,85
20240812,145500,5318349350,28850,28850,28900,28850,73
20240812,145400,5316242250,28900,28850,28900,28850,134
20240812,145300,5312371150,28850,28850,28900,28850,16
20240812,145200,5311909250,28850,28850,28900,28850,232
20240812,145100,5305215100,28900,28850,28900,28850,130
20240812,145000,5301460650,28850,28850,28850,28850,49
20240812,144900,5300047000,28850,28850,28900,28850,56
20240812,144800,5298429850,28850,28850,28850,28850,107
20240812,144700,5295342900,28850,28850,28900,28850,90
20240812,144600,5292746300,28850,28900,28900,28850,90
20240812,144500,5290146900,28850,28850,28900,28850,86
20240812,144400,5287665250,28850,28850,28850,28850,7
20240812,144300,5287463300,28850,28900,28900,28850,13
20240812,144200,5287087700,28900,28850,28900,28850,95
20240812,144100,5284343800,28900,28950,28950,28900,247
20240812,144000,5277205200,28950,28950,28950,28900,69
20240812,143900,5275210300,28950,28950,29000,28900,56
20240812,143800,5273590800,28900,28950,29000,28900,1032
20240812,143700,5243716100,28950,28900,28950,28900,117
20240812,143600,5240330450,28950,28900,28950,28850,1103
20240812,143500,5208452250,28850,28800,28900,28800,549
20240812,143400,5192626350,28850,28900,28900,28850,436
20240812,143300,5180045650,28900,28800,28900,28800,1533
20240812,143200,5135817650,28800,28850,28850,28800,22
20240812,143100,5135183250,28800,28900,28900,28800,1138
20240812,143000,5102347650,28900,28900,28900,28900,33
20240812,142900,5101393950,28850,28900,28900,28850,22
20240812,142800,5100758650,28900,28850,28900,28850,17
20240812,142700,5100268150,28900,28800,28900,28800,1228
20240812,142600,5064802550,28800,28850,28850,28800,408
20240812,142500,5053041350,28850,28800,28850,28800,29
20240812,142400,5052206100,28800,28850,28850,28800,181
20240812,142300,5046990800,28850,28800,28850,28800,47
20240812,142200,5045636050,28800,28800,28800,28800,39
20240812,142100,5044512850,28800,28800,28850,28800,90
20240812,142000,5041920650,28850,28800,28850,28800,90
20240812,141900,5039327650,28850,28800,28900,28800,1016
20240812,141800,5009995100,28800,28800,28800,28750,44
20240812,141700,5008729850,28800,28750,28800,28750,310
20240812,141600,4999802350,28800,28750,28800,28750,23
20240812,141500,4999141050,28750,28750,28800,28750,97
20240812,141400,4996351100,28800,28800,28800,28800,29
20240812,141300,4995515900,28750,28750,28800,28750,515
20240812,141200,4980709450,28750,28800,28800,28750,61
20240812,141100,4978953850,28800,28800,28800,28750,730
20240812,141000,4957930750,28800,28800,28800,28800,29
20240812,140900,4957095550,28800,28800,28800,28750,549
20240812,140800,4941285750,28800,28800,28800,28800,710
20240812,140700,4920837750,28850,28800,28850,28800,262
20240812,140600,4913291200,28850,28800,28850,28800,1296
20240812,140500,4875964750,28800,28800,28800,28800,1130
20240812,140400,4843420750,28800,28850,28850,28800,43
20240812,140300,4842181300,28850,28850,28850,28850,8
20240812,140200,4841950500,28850,28850,28850,28850,256
20240812,140100,4834564900,28850,28850,28900,28850,44
20240812,140000,4833294550,28850,28850,28900,28850,22
20240812,135900,4832659350,28850,28850,28850,28850,1195
20240812,135800,4798183600,28850,28850,28850,28800,67
20240812,135700,4796252750,28800,28800,28850,28800,16
20240812,135600,4795791750,28850,28850,28850,28850,2
20240812,135500,4795734050,28800,28800,28850,28800,75
20240812,135400,4793572250,28850,28850,28850,28800,478
20240812,135300,4779785950,28850,28800,28850,28800,16
20240812,135200,4779325100,28850,28850,28850,28850,122
20240812,135100,4775805400,28900,28900,28900,28800,124
20240812,135000,4772223500,28850,28850,28900,28850,60
20240812,134900,4770489600,28850,28850,28850,28800,37
20240812,134800,4769422400,28850,28800,28850,28800,158
20240812,134700,4764869550,28800,28850,28850,28800,89
20240812,134600,4762303000,28850,28850,28850,28850,115
20240812,134500,4758985250,28850,28850,28900,28850,130
20240812,134400,4755233550,28850,28850,28850,28850,18
20240812,134300,4754714250,28850,28850,28900,28850,26
20240812,134200,4753964000,28850,28900,28900,28850,164
20240812,134100,4749231650,28850,28850,28900,28850,39
20240812,134000,4748106300,28850,28900,28900,28850,45
20240812,133900,4746807050,28900,28900,28900,28850,112
20240812,133800,4743574700,28900,28850,28900,28850,166
20240812,133700,4738778350,28850,28850,28850,28850,620
20240812,133600,4720891350,28850,28800,28850,28800,145
20240812,133500,4716713550,28850,28850,28850,28800,133
20240812,133400,4712882050,28800,28800,28850,28800,43
20240812,133300,4711643500,28800,28850,28850,28800,560
20240812,133200,4695492400,28900,28900,28900,28900,24
20240812,133100,4694798800,28900,28850,28900,28850,529
20240812,133000,4679522900,28850,28900,28900,28850,116
20240812,132900,4676175350,28850,28850,28900,28850,383
20240812,132800,4665124350,28850,28850,28900,28850,754
20240812,132700,4643371150,28850,28900,28900,28850,13
20240812,132600,4642995750,28850,28850,28900,28850,40
20240812,132500,4641840700,28850,28850,28850,28850,1
20240812,132400,4641811850,28850,28850,28900,28850,761
20240812,132300,4619856700,28900,28900,28900,28900,59
20240812,132200,4618151600,28850,28900,28900,28850,258
20240812,132100,4610695800,28850,28850,28850,28850,613
20240812,132000,4593010750,28850,28850,28900,28850,201
20240812,131900,4587211600,28900,28900,28900,28900,193
20240812,131800,4581633900,28850,28950,28950,28850,4393
20240812,131700,4454740350,28900,28900,28900,28900,22
20240812,131600,4454104550,28950,28950,28950,28950,293
20240812,131500,4445622200,28950,28950,28950,28950,6
20240812,131400,4445448500,28900,28950,28950,28900,275
20240812,131300,4437500700,29000,28900,29000,28900,35
20240812,131200,4436487300,28900,28950,29000,28900,231
20240812,131100,4429808500,29000,28950,29000,28950,56
20240812,131000,4428187000,29000,28950,29000,28950,123
20240812,130900,4424625100,28950,28950,29000,28950,66
20240812,130800,4422714050,28950,28950,28950,28950,6
20240812,130700,4422540350,29000,28950,29000,28950,43
20240812,130600,4421294350,28950,28950,29000,28950,176
20240812,130500,4416198350,28950,29000,29000,28950,34
20240812,130400,4415213350,28950,28950,28950,28950,30
20240812,130300,4414344850,29050,28950,29050,28950,114
20240812,130200,4411037450,29000,29000,29000,29000,47
20240812,130100,4409674450,29000,29000,29000,29000,3
20240812,130000,4409587450,29050,29000,29050,28950,143
20240812,125900,4405438450,29000,29000,29000,29000,36
20240812,125800,4404394450,29000,29000,29000,29000,299
20240812,125700,4395723450,29050,29050,29050,29050,25
20240812,125600,4394997200,29050,29050,29050,29050,3
20240812,125500,4394910050,29050,29000,29050,29000,295
20240812,125400,4386349400,29050,29050,29050,29000,75
20240812,125300,4384171450,29050,29100,29100,29050,1340
20240812,125200,4345244200,29100,29050,29100,29050,136
20240812,125100,4341293000,29050,29050,29050,29050,1602
20240812,125000,4294754900,29050,29050,29050,29050,2
20240812,124900,4294696800,29000,29000,29000,29000,19
20240812,124800,4294145800,29000,29050,29050,28950,18
20240812,124700,4293623550,29050,29000,29050,29000,124
20240812,124600,4290026600,29050,29050,29050,29050,4
20240812,124500,4289910400,29050,29050,29050,29050,5
20240812,124400,4289765150,29050,29050,29050,29050,25
20240812,124300,4289038900,29000,29000,29000,29000,1900
20240812,124200,4233938900,29000,29000,29000,28950,16
20240812,124100,4233475150,28950,28950,29000,28950,222
20240812,124000,4227047350,28950,29000,29000,28950,535
20240812,123900,4211532550,29050,29000,29050,29000,79
20240812,123800,4209237650,29050,29050,29050,29050,19
20240812,123700,4208685700,29050,29000,29050,29000,9
20240812,123600,4208424500,29000,29050,29050,29000,245
20240812,123500,4201317250,29050,29000,29050,28950,1535
20240812,123400,4156840400,29000,29000,29000,29000,1
20240812,123300,4156811400,29000,29000,29050,29000,42
20240812,123200,4155593350,29000,29000,29000,29000,24
20240812,123100,4154897350,29000,29000,29000,29000,18
20240812,123000,4154375350,29050,29050,29050,29050,6
20240812,122900,4154201050,28950,29000,29050,28950,1065
20240812,122800,4123351500,29050,28950,29050,28950,1918
20240812,122700,4067729500,28950,29000,29000,28950,225
20240812,122600,4061214500,29000,28950,29000,28950,14
20240812,122500,4060808700,29000,28950,29000,28950,22
20240812,122400,4060170850,28950,29000,29000,28950,6
20240812,122300,4059996900,28950,29000,29000,28950,156
20240812,122200,4055480650,29000,28950,29000,28950,28
20240812,122100,4054668950,28950,29000,29000,28950,7
20240812,122000,4054466000,29000,29000,29000,28950,2782
20240812,121900,3973788300,29000,29050,29050,29000,339
20240812,121800,3963951350,29000,29050,29050,29000,312
20240812,121700,3954887950,29050,29050,29050,29050,106
20240812,121600,3951808650,29050,29000,29050,29000,50
20240812,121500,3950356400,29050,29100,29100,29050,310
20240812,121400,3941350600,29100,29100,29100,29100,31
20240812,121300,3940448500,29100,29100,29100,29100,1
20240812,121200,3940419400,29100,29100,29100,29050,438
20240812,121100,3927678950,29050,29050,29050,29050,5
20240812,121000,3927533700,29050,29050,29050,29050,73
20240812,120900,3925413050,29050,29050,29050,29000,30
20240812,120800,3924541800,29000,29000,29000,29000,2
20240812,120700,3924483800,29000,28950,29000,28950,155
20240812,120600,3919988950,28950,28950,28950,28950,105
20240812,120500,3916949200,28950,28950,28950,28950,656
20240812,120400,3897958000,29000,28950,29000,28950,554
20240812,120300,3881892200,29000,29000,29000,29000,30
20240812,120200,3881022200,28950,28950,28950,28950,11
20240812,120100,3880703750,29000,28950,29000,28950,24
20240812,120000,3880008750,28950,28900,28950,28900,193
20240812,115900,3874422200,28950,28950,28950,28950,36
20240812,115800,3873380000,28950,28950,28950,28950,114
20240812,115700,3870079700,28950,29000,29000,28900,281
20240812,115600,3861955400,28950,28950,29000,28900,42
20240812,115500,3860738600,28950,28950,29000,28950,412
20240812,115400,3848809950,29000,29000,29000,29000,34
20240812,115300,3847823950,28950,29000,29000,28950,49
20240812,115200,3846404300,28950,29000,29000,28950,221
20240812,115100,3839995350,29000,28950,29000,28950,113
20240812,115000,3836723700,28900,28950,28950,28900,191
20240812,114900,3831199500,28900,28950,28950,28900,146
20240812,114800,3826973300,28950,29000,29000,28950,40
20240812,114700,3825813500,28950,29000,29000,28950,233
20240812,114600,3819067150,29000,29000,29000,29000,47
20240812,114500,3817704150,29000,29000,29000,28950,120
20240812,114400,3814224650,29000,29000,29000,29000,123
20240812,114300,3810657650,28950,29000,29000,28950,14
20240812,114200,3810251950,29000,29050,29100,29000,895
20240812,114100,3784286100,29050,29050,29050,29050,601
20240812,114000,3766827050,29050,29050,29050,29050,21
20240812,113900,3766217000,29050,29050,29050,29050,210
20240812,113800,3760116500,29000,29050,29050,29000,55
20240812,113700,3758520000,29050,29000,29050,29000,189
20240812,113600,3753038050,29000,28950,29000,28900,1149
20240812,113500,3719731300,28900,28900,28900,28900,4
20240812,113400,3719615700,28900,28950,28950,28900,524
20240812,113300,3704470950,28950,28950,28950,28900,107
20240812,113200,3701378300,28950,28900,28950,28900,51
20240812,113100,3699901900,28950,28900,28950,28900,40
20240812,113000,3698744750,28900,28900,28950,28900,118
20240812,112900,3695334250,28950,28850,28950,28850,25
20240812,112800,3694612250,28950,28900,28950,28900,21
20240812,112700,3694004400,28900,28950,28950,28850,15
20240812,112600,3693570600,28900,28900,28900,28900,5
20240812,112500,3693426100,28900,28950,28950,28900,39
20240812,112400,3692297300,28900,28850,28900,28850,140
20240812,112300,3688258000,28900,28850,28900,28850,20
20240812,112200,3687680800,28950,28950,28950,28900,64
20240812,112100,3685829350,28950,28850,28950,28850,752
20240812,112000,3664131450,28900,28900,28900,28900,49
20240812,111900,3662715350,28900,28950,28950,28900,476
20240812,111800,3648943900,28950,28950,28950,28900,1278
20240812,111700,3612005000,28950,28950,28950,28950,62
20240812,111600,3610210100,28950,28950,28950,28950,68
20240812,111500,3608241500,28950,28950,28950,28950,29
20240812,111400,3607401950,28950,28900,28950,28900,67
20240812,111300,3605463850,28900,28900,28950,28900,780
20240812,111200,3582888150,28950,28950,28950,28900,238
20240812,111100,3576008400,28900,28900,28900,28900,11
20240812,111000,3575690500,28900,28950,28950,28900,443
20240812,110900,3562865900,28900,28900,28900,28900,144
20240812,110800,3558704300,28850,28850,28900,28850,25
20240812,110700,3557982750,28850,28850,28850,28850,0
20240812,110600,3557982750,28850,28850,28850,28800,108
20240812,110500,3554867150,28850,28850,28900,28850,368
20240812,110400,3544249400,28850,28800,28850,28800,1750
20240812,110300,3493841950,28800,28850,28850,28800,17
20240812,110200,3493351550,28850,28850,28850,28850,16
20240812,110100,3492889950,28850,28850,28850,28800,2563
20240812,110000,3418947500,28850,28950,28950,28850,2957
20240812,105900,3333502100,28900,28950,28950,28900,45
20240812,105800,3332200150,28900,28950,28950,28900,28
20240812,105700,3331389750,28950,28900,28950,28900,120
20240812,105600,3327919700,28950,28950,28950,28950,19
20240812,105500,3327369650,28950,28850,28950,28850,76
20240812,105400,3325175500,28950,28950,28950,28850,140
20240812,105300,3321134300,28950,28900,28950,28900,54
20240812,105200,3319573600,28800,28800,28800,28800,0
20240812,105100,3319573600,28800,28850,28850,28800,145
20240812,105000,3315394500,28800,28850,28850,28800,344
20240812,104900,3305472700,28850,28850,28850,28750,1725
20240812,104800,3255790450,28850,28900,28900,28800,1176
20240812,104700,3221868150,28900,28900,28900,28900,18
20240812,104600,3221347950,28850,28850,28900,28850,359
20240812,104500,3210989850,28850,28850,28850,28800,178
20240812,104400,3205861200,28800,28850,28850,28800,1978
20240812,104300,3148861000,28900,28950,28950,28900,216
20240812,104200,3142617650,28900,28950,28950,28900,655
20240812,104100,3123666050,28950,29050,29050,28950,507
20240812,104000,3108962700,29050,29000,29050,29000,684
20240812,103900,3089125800,29000,29050,29050,29000,10
20240812,103800,3088835450,29000,29000,29000,29000,17
20240812,103700,3088342450,29050,29050,29050,29050,246
20240812,103600,3081196150,29000,29000,29050,28950,348
20240812,103500,3071103150,29050,29100,29100,29050,702
20240812,103400,3050707600,29100,29200,29200,29100,1539
20240812,103300,3005855350,29200,29200,29200,29150,38
20240812,103200,3004745850,29200,29200,29200,29200,254
20240812,103100,2997329050,29200,29150,29200,29150,143
20240812,103000,2993154550,29150,29100,29150,29100,310
20240812,102900,2984132300,29050,29050,29100,29050,332
20240812,102800,2974483400,29050,29050,29050,29050,21
20240812,102700,2973873350,29100,29200,29200,29100,181
20240812,102600,2968599050,29150,29150,29150,29150,6
20240812,102500,2968424150,29150,29150,29200,29150,205
20240812,102400,2962440400,29150,29150,29200,29100,1418
20240812,102300,2921108350,29150,29100,29150,29050,740
20240812,102200,2899575400,29100,29050,29100,29050,574
20240812,102100,2882875700,29100,28950,29100,28950,837
20240812,102000,2858594250,29000,29050,29050,29000,1293
20240812,101900,2821033600,29100,29100,29100,29100,508
20240812,101800,2806250800,29100,29150,29150,29100,1076
20240812,101700,2774935800,29150,29100,29150,29100,587
20240812,101600,2757846450,29050,29050,29100,29050,179
20240812,101500,2752640950,29100,29050,29100,29050,737
20240812,101400,2731206100,29050,29100,29100,29000,616
20240812,101300,2713318650,29100,29000,29100,29000,548
20240812,101200,2697413950,29000,29000,29000,28950,327
20240812,101100,2687931200,29000,28900,29000,28900,407
20240812,101000,2676148550,28900,28850,28900,28850,252
20240812,100900,2668865950,28850,28900,28900,28800,415
20240812,100800,2656890750,28900,28850,28950,28850,74
20240812,100700,2654751150,28850,28950,28950,28850,446
20240812,100600,2641854050,28900,28850,28900,28850,532
20240812,100500,2626484650,28850,28850,28900,28800,367
20240812,100400,2615895950,28850,28900,28900,28850,145
20240812,100300,2611712200,28850,28900,28900,28850,159
20240812,100200,2607119950,28950,28950,29000,28950,280
20240812,100100,2599013050,28950,28950,28950,28900,861
20240812,100000,2574109850,28950,29050,29100,28950,3257
20240812,095900,2479591050,29050,29150,29150,29050,761
20240812,095800,2457480300,29150,29150,29150,29100,1056
20240812,095700,2426704200,29200,29200,29250,29200,280
20240812,095600,2418524350,29200,29200,29200,29150,2684
20240812,095500,2340166300,29200,29200,29250,29200,315
20240812,095400,2330955150,29250,29250,29300,29200,2082
20240812,095300,2270022450,29200,29250,29250,29200,31
20240812,095200,2269116750,29200,29200,29250,29150,506
20240812,095100,2254340950,29250,29200,29250,29200,408
20240812,095000,2242415800,29200,29200,29250,29200,712
20240812,094900,2221624700,29150,29250,29250,29150,998
20240812,094800,2192467650,29200,29150,29200,29150,1124
20240812,094700,2159658000,29150,29200,29200,29150,320
20240812,094600,2150318300,29200,29150,29200,29100,1045
20240812,094500,2119822300,29150,29100,29150,29050,1933
20240812,094400,2063520700,29050,29050,29100,29050,569
20240812,094300,2046989700,29050,29050,29100,29000,1696
20240812,094200,1997786500,29050,29150,29150,29050,1688
20240812,094100,1948626400,29150,29200,29200,29150,811
20240812,094000,1924963700,29200,29400,29400,29200,829
20240812,093900,1900653100,29350,29400,29400,29350,241
20240812,093800,1893570650,29400,29350,29400,29300,584
20240812,093700,1876426850,29350,29250,29400,29250,2168
20240812,093600,1812805200,29300,29200,29300,29200,970
20240812,093500,1784426400,29250,29200,29250,29150,1270
20240812,093400,1747330000,29100,29300,29300,29100,3157
20240812,093300,1655045450,29250,29250,29300,29150,7151
20240812,093200,1446119850,29250,29250,29350,29200,751
20240812,093100,1424156400,29250,29400,29400,29250,918
20240812,093000,1397202850,29400,29400,29400,29300,1266
20240812,092900,1360071500,29350,29350,29350,29250,1898
20240812,092800,1304445900,29350,29400,29450,29300,1132
20240812,092700,1271180050,29400,29450,29450,29400,1004
20240812,092600,1241633300,29400,29450,29450,29400,1942
20240812,092500,1184510300,29500,29350,29500,29350,2613
20240812,092400,1107677950,29350,29300,29350,29300,800
20240812,092300,1084198250,29350,29350,29350,29300,342
20240812,092200,1074161150,29350,29250,29350,29250,1794
20240812,092100,1021580700,29250,29300,29300,29250,558
20240812,092000,1005250100,29300,29250,29300,29250,1023
20240812,091900,975295300,29250,29300,29300,29250,1461
20240812,091800,932525850,29300,29250,29300,29250,1572
20240812,091700,886508900,29300,29250,29300,29200,3135
20240812,091600,794800200,29250,29250,29300,29200,1343
20240812,091500,755534250,29300,29250,29300,29200,2043
20240812,091400,695796450,29250,29200,29300,29150,1746
20240812,091300,644777650,29250,29100,29250,29100,2327
20240812,091200,576907900,29100,28950,29100,28950,4068
20240812,091100,458785700,29000,29000,29000,28950,1555
20240812,091000,413737200,28950,28800,28950,28800,2768
20240812,090900,333711450,28800,28750,28800,28700,299
20240812,090800,325117150,28750,28650,28750,28650,558
20240812,090700,309118250,28650,28650,28650,28650,37
20240812,090600,308058200,28650,28750,28750,28650,190
20240812,090500,302602400,28750,28700,28750,28700,1155
20240812,090400,269402750,28700,28600,29000,28550,3694
20240812,090300,163433850,28600,28500,28600,28500,731
20240812,090200,142567150,28450,28400,28450,28400,163
20240812,090100,137930400,28400,28200,28400,28200,510
20240812,090000,123491950,28200,28200,28500,28150,4378