stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,194700,11605796550,29250,29250,29250,29250,8150
20240814,194600,11605796550,29250,29250,29250,29250,0
20240814,194500,11605796550,29250,29250,29250,29250,0
20240814,194400,11605796550,29250,29250,29250,29250,0
20240814,194300,11605796550,29250,29250,29250,29250,0
20240814,194200,11605796550,29250,29250,29250,29250,0
20240814,194100,11605796550,29250,29250,29250,29250,0
20240814,194000,11605796550,29250,29250,29250,29250,0
20240814,193900,11605796550,29250,29250,29250,29250,0
20240814,193800,11605796550,29250,29250,29250,29250,0
20240814,193700,11605796550,29250,29250,29250,29250,0
20240814,193600,11605796550,29250,29250,29250,29250,0
20240814,193500,11605796550,29250,29250,29250,29250,0
20240814,193400,11605796550,29250,29250,29250,29250,0
20240814,193300,11605796550,29250,29250,29250,29250,0
20240814,193200,11605796550,29250,29250,29250,29250,0
20240814,193100,11605796550,29250,29250,29250,29250,0
20240814,193000,11605796550,29250,29250,29250,29250,0
20240814,192900,11605796550,29250,29250,29250,29250,0
20240814,192800,11605796550,29250,29250,29250,29250,0
20240814,192700,11605796550,29250,29250,29250,29250,0
20240814,192600,11605796550,29250,29250,29250,29250,0
20240814,192500,11605796550,29250,29250,29250,29250,0
20240814,192400,11605796550,29250,29250,29250,29250,0
20240814,192300,11605796550,29250,29250,29250,29250,0
20240814,192200,11605796550,29250,29250,29250,29250,0
20240814,192100,11605796550,29250,29250,29250,29250,0
20240814,192000,11605796550,29250,29250,29250,29250,0
20240814,191900,11605796550,29250,29250,29250,29250,0
20240814,191800,11605796550,29250,29250,29250,29250,0
20240814,191700,11605796550,29250,29250,29250,29250,8150
20240814,191600,11605796550,29250,29250,29250,29250,0
20240814,191500,11605796550,29250,29250,29250,29250,0
20240814,191400,11605796550,29250,29250,29250,29250,0
20240814,191300,11605796550,29250,29250,29250,29250,0
20240814,191200,11605796550,29250,29250,29250,29250,0
20240814,191100,11605796550,29250,29250,29250,29250,0
20240814,191000,11605796550,29250,29250,29250,29250,0
20240814,190900,11605796550,29250,29250,29250,29250,0
20240814,190800,11605796550,29250,29250,29250,29250,0
20240814,190700,11605796550,29250,29250,29250,29250,0
20240814,190600,11605796550,29250,29250,29250,29250,0
20240814,190500,11605796550,29250,29250,29250,29250,0
20240814,190400,11605796550,29250,29250,29250,29250,0
20240814,190300,11605796550,29250,29250,29250,29250,0
20240814,190200,11605796550,29250,29250,29250,29250,0
20240814,190100,11605796550,29250,29250,29250,29250,0
20240814,190000,11605796550,29250,29250,29250,29250,0
20240814,185900,11605796550,29250,29250,29250,29250,0
20240814,185800,11605796550,29250,29250,29250,29250,0
20240814,185700,11605796550,29250,29250,29250,29250,0
20240814,185600,11605796550,29250,29250,29250,29250,0
20240814,185500,11605796550,29250,29250,29250,29250,0
20240814,185400,11605796550,29250,29250,29250,29250,0
20240814,185300,11605796550,29250,29250,29250,29250,0
20240814,185200,11605796550,29250,29250,29250,29250,0
20240814,185100,11605796550,29250,29250,29250,29250,0
20240814,185000,11605796550,29250,29250,29250,29250,0
20240814,184900,11605796550,29250,29250,29250,29250,0
20240814,184800,11605796550,29250,29250,29250,29250,0
20240814,184700,11605796550,29250,29250,29250,29250,8150
20240814,184600,11605796550,29250,29250,29250,29250,0
20240814,184500,11605796550,29250,29250,29250,29250,0
20240814,184400,11605796550,29250,29250,29250,29250,0
20240814,184300,11605796550,29250,29250,29250,29250,0
20240814,184200,11605796550,29250,29250,29250,29250,0
20240814,184100,11605796550,29250,29250,29250,29250,0
20240814,184000,11605796550,29250,29250,29250,29250,0
20240814,183900,11605796550,29250,29250,29250,29250,0
20240814,183800,11605796550,29250,29250,29250,29250,0
20240814,183700,11605796550,29250,29250,29250,29250,0
20240814,183600,11605796550,29250,29250,29250,29250,0
20240814,183500,11605796550,29250,29250,29250,29250,0
20240814,183400,11605796550,29250,29250,29250,29250,0
20240814,183300,11605796550,29250,29250,29250,29250,0
20240814,183200,11605796550,29250,29250,29250,29250,0
20240814,183100,11605796550,29250,29250,29250,29250,0
20240814,183000,11605796550,29250,29250,29250,29250,0
20240814,182900,11605796550,29250,29250,29250,29250,0
20240814,182800,11605796550,29250,29250,29250,29250,0
20240814,182700,11605796550,29250,29250,29250,29250,0
20240814,182600,11605796550,29250,29250,29250,29250,0
20240814,182500,11605796550,29250,29250,29250,29250,0
20240814,182400,11605796550,29250,29250,29250,29250,0
20240814,182300,11605796550,29250,29250,29250,29250,0
20240814,182200,11605796550,29250,29250,29250,29250,0
20240814,182100,11605796550,29250,29250,29250,29250,0
20240814,182000,11605796550,29250,29250,29250,29250,0
20240814,181900,11605796550,29250,29250,29250,29250,0
20240814,181800,11605796550,29250,29250,29250,29250,0
20240814,181700,11605796550,29250,29250,29250,29250,8150
20240814,181600,11605796550,29250,29250,29250,29250,0
20240814,181500,11605796550,29250,29250,29250,29250,0
20240814,181400,11605796550,29250,29250,29250,29250,0
20240814,181300,11605796550,29250,29250,29250,29250,0
20240814,181200,11605796550,29250,29250,29250,29250,0
20240814,181100,11605796550,29250,29250,29250,29250,0
20240814,181000,11605796550,29250,29250,29250,29250,0
20240814,180900,11605796550,29250,29250,29250,29250,0
20240814,180800,11605796550,29250,29250,29250,29250,0
20240814,180700,11605796550,29250,29250,29250,29250,0
20240814,180600,11605796550,29250,29250,29250,29250,0
20240814,180500,11605796550,29250,29250,29250,29250,0
20240814,180400,11605796550,29250,29250,29250,29250,0
20240814,180300,11605796550,29250,29250,29250,29250,0
20240814,180200,11605796550,29250,29250,29250,29250,0
20240814,180100,11605796550,29250,29250,29250,29250,0
20240814,180000,11605796550,29250,29250,29250,29250,0
20240814,175900,11605796550,29250,29250,29250,29250,0
20240814,175800,11605796550,29250,29250,29250,29250,0
20240814,175700,11605796550,29250,29250,29250,29250,0
20240814,175600,11605796550,29250,29250,29250,29250,0
20240814,175500,11605796550,29250,29250,29250,29250,0
20240814,175400,11605796550,29250,29250,29250,29250,0
20240814,175300,11605796550,29250,29250,29250,29250,0
20240814,175200,11605796550,29250,29250,29250,29250,0
20240814,175100,11605796550,29250,29250,29250,29250,0
20240814,175000,11605796550,29250,29250,29250,29250,0
20240814,174900,11605796550,29250,29250,29250,29250,0
20240814,174800,11605796550,29250,29250,29250,29250,0
20240814,174700,11605796550,29250,29250,29250,29250,8150
20240814,174600,11605796550,29250,29250,29250,29250,0
20240814,174500,11605796550,29250,29250,29250,29250,0
20240814,174400,11605796550,29250,29250,29250,29250,0
20240814,174300,11605796550,29250,29250,29250,29250,0
20240814,174200,11605796550,29250,29250,29250,29250,0
20240814,174100,11605796550,29250,29250,29250,29250,0
20240814,174000,11605796550,29250,29250,29250,29250,0
20240814,173900,11605796550,29250,29250,29250,29250,0
20240814,173800,11605796550,29250,29250,29250,29250,0
20240814,173700,11605796550,29250,29250,29250,29250,0
20240814,173600,11605796550,29250,29250,29250,29250,0
20240814,173500,11605796550,29250,29250,29250,29250,0
20240814,173400,11605796550,29250,29250,29250,29250,0
20240814,173300,11605796550,29250,29250,29250,29250,0
20240814,173200,11605796550,29250,29250,29250,29250,0
20240814,173100,11605796550,29250,29250,29250,29250,0
20240814,173000,11605796550,29250,29250,29250,29250,0
20240814,172900,11605796550,29250,29250,29250,29250,0
20240814,172800,11605796550,29250,29250,29250,29250,0
20240814,172700,11605796550,29250,29250,29250,29250,0
20240814,172600,11605796550,29250,29250,29250,29250,0
20240814,172500,11605796550,29250,29250,29250,29250,0
20240814,172400,11605796550,29250,29250,29250,29250,0
20240814,172300,11605796550,29250,29250,29250,29250,0
20240814,172200,11605796550,29250,29250,29250,29250,0
20240814,172100,11605796550,29250,29250,29250,29250,0
20240814,172000,11605796550,29250,29250,29250,29250,0
20240814,171900,11605796550,29250,29250,29250,29250,0
20240814,171800,11605796550,29250,29250,29250,29250,0
20240814,171700,11605796550,29250,29250,29250,29250,8150
20240814,171600,11605796550,29250,29250,29250,29250,0
20240814,171500,11605796550,29250,29250,29250,29250,0
20240814,171400,11605796550,29250,29250,29250,29250,0
20240814,171300,11605796550,29250,29250,29250,29250,0
20240814,171200,11605796550,29250,29250,29250,29250,0
20240814,171100,11605796550,29250,29250,29250,29250,0
20240814,171000,11605796550,29250,29250,29250,29250,0
20240814,170900,11605796550,29250,29250,29250,29250,0
20240814,170800,11605796550,29250,29250,29250,29250,0
20240814,170700,11605796550,29250,29250,29250,29250,0
20240814,170600,11605796550,29250,29250,29250,29250,0
20240814,170500,11605796550,29250,29250,29250,29250,0
20240814,170400,11605796550,29250,29250,29250,29250,0
20240814,170300,11605796550,29250,29250,29250,29250,0
20240814,170200,11605796550,29250,29250,29250,29250,0
20240814,170100,11605796550,29250,29250,29250,29250,0
20240814,170000,11605796550,29250,29250,29250,29250,0
20240814,165900,11605796550,29250,29250,29250,29250,0
20240814,165800,11605796550,29250,29250,29250,29250,0
20240814,165700,11605796550,29250,29250,29250,29250,0
20240814,165600,11605796550,29250,29250,29250,29250,0
20240814,165500,11605796550,29250,29250,29250,29250,0
20240814,165400,11605796550,29250,29250,29250,29250,0
20240814,165300,11605796550,29250,29250,29250,29250,0
20240814,165200,11605796550,29250,29250,29250,29250,0
20240814,165100,11605796550,29250,29250,29250,29250,0
20240814,165000,11605796550,29250,29250,29250,29250,0
20240814,164900,11605796550,29250,29250,29250,29250,0
20240814,164800,11605796550,29250,29250,29250,29250,0
20240814,164700,11605796550,29250,29250,29250,29250,8150
20240814,164600,11605796550,29250,29250,29250,29250,0
20240814,164500,11605796550,29250,29250,29250,29250,0
20240814,164400,11605796550,29250,29250,29250,29250,0
20240814,164300,11605796550,29250,29250,29250,29250,0
20240814,164200,11605796550,29250,29250,29250,29250,0
20240814,164100,11605796550,29250,29250,29250,29250,0
20240814,164000,11605796550,29250,29250,29250,29250,0
20240814,163900,11605796550,29250,29250,29250,29250,0
20240814,163800,11605796550,29250,29250,29250,29250,0
20240814,163700,11605796550,29250,29250,29250,29250,0
20240814,163600,11605796550,29250,29250,29250,29250,0
20240814,163500,11605796550,29250,29250,29250,29250,0
20240814,163400,11605796550,29250,29250,29250,29250,0
20240814,163300,11605796550,29250,29250,29250,29250,0
20240814,163200,11605796550,29250,29250,29250,29250,0
20240814,163100,11605796550,29250,29250,29250,29250,0
20240814,163000,11605796550,29250,29250,29250,29250,0
20240814,162900,11605796550,29250,29250,29250,29250,0
20240814,162800,11605796550,29250,29250,29250,29250,0
20240814,162700,11605796550,29250,29250,29250,29250,0
20240814,162600,11605796550,29250,29250,29250,29250,0
20240814,162500,11605796550,29250,29250,29250,29250,0
20240814,162400,11605796550,29250,29250,29250,29250,0
20240814,162300,11605796550,29250,29250,29250,29250,0
20240814,162200,11605796550,29250,29250,29250,29250,0
20240814,162100,11605796550,29250,29250,29250,29250,0
20240814,162000,11605796550,29250,29250,29250,29250,0
20240814,161900,11605796550,29250,29250,29250,29250,0
20240814,161800,11605796550,29250,29250,29250,29250,0
20240814,161700,11605796550,29250,29250,29250,29250,8150
20240814,161600,11605796550,29250,29250,29250,29250,0
20240814,161500,11605796550,29250,29250,29250,29250,0
20240814,161400,11605796550,29250,29250,29250,29250,0
20240814,161300,11605796550,29250,29250,29250,29250,0
20240814,161200,11605796550,29250,29250,29250,29250,0
20240814,161100,11605796550,29250,29250,29250,29250,0
20240814,161000,11605796550,29250,29250,29250,29250,0
20240814,160900,11605796550,29250,29250,29250,29250,0
20240814,160800,11605796550,29250,29250,29250,29250,0
20240814,160700,11605796550,29250,29250,29250,29250,0
20240814,160600,11605796550,29250,29250,29250,29250,0
20240814,160500,11605796550,29250,29250,29250,29250,0
20240814,160400,11605796550,29250,29250,29250,29250,0
20240814,160300,11605796550,29250,29250,29250,29250,0
20240814,160200,11605796550,29250,29250,29250,29250,0
20240814,160100,11605796550,29250,29250,29250,29250,0
20240814,160000,11605796550,29250,29250,29250,29250,0
20240814,155900,11605796550,29250,29250,29250,29250,0
20240814,155800,11605796550,29250,29250,29250,29250,0
20240814,155700,11605796550,29250,29250,29250,29250,0
20240814,155600,11605796550,29250,29250,29250,29250,0
20240814,155500,11605796550,29250,29250,29250,29250,0
20240814,155400,11605796550,29250,29250,29250,29250,0
20240814,155300,11605796550,29250,29250,29250,29250,0
20240814,155200,11605796550,29250,29250,29250,29250,0
20240814,155100,11605796550,29250,29250,29250,29250,0
20240814,155000,11605796550,29250,29250,29250,29250,0
20240814,154900,11605796550,29250,29250,29250,29250,0
20240814,154800,11605796550,29250,29250,29250,29250,0
20240814,154700,11605796550,29250,29250,29250,29250,8150
20240814,154600,11605796550,29250,29250,29250,29250,0
20240814,154500,11605796550,29250,29250,29250,29250,0
20240814,154400,11605796550,29250,29250,29250,29250,0
20240814,154300,11605796550,29250,29250,29250,29250,0
20240814,154200,11605796550,29250,29250,29250,29250,0
20240814,154100,11605796550,29250,29250,29250,29250,0
20240814,154000,11605796550,29250,29250,29250,29250,0
20240814,153900,11605796550,29250,29250,29250,29250,0
20240814,153800,11605796550,29250,29250,29250,29250,0
20240814,153700,11605796550,29250,29250,29250,29250,0
20240814,153600,11605796550,29250,29250,29250,29250,0
20240814,153500,11605796550,29250,29250,29250,29250,0
20240814,153400,11605796550,29250,29250,29250,29250,0
20240814,153300,11605796550,29250,29250,29250,29250,0
20240814,153200,11605796550,29250,29250,29250,29250,0
20240814,153100,11605796550,29250,29250,29250,29250,0
20240814,153000,11605796550,29250,29250,29250,29250,8150
20240814,152900,11367409050,29300,29300,29300,29300,0
20240814,152800,11367409050,29300,29300,29300,29300,0
20240814,152700,11367409050,29300,29300,29300,29300,0
20240814,152600,11367409050,29300,29300,29300,29300,0
20240814,152500,11367409050,29300,29300,29300,29300,0
20240814,152400,11367409050,29300,29300,29300,29300,0
20240814,152300,11367409050,29300,29300,29300,29300,0
20240814,152200,11367409050,29300,29300,29300,29300,0
20240814,152100,11367409050,29300,29300,29300,29300,0
20240814,152000,11367409050,29300,29300,29300,29300,0
20240814,151900,11367409050,29300,29250,29300,29250,2117
20240814,151800,11305475450,29250,29250,29300,29250,321
20240814,151700,11296085050,29250,29300,29300,29250,1026
20240814,151600,11266069300,29250,29250,29300,29250,385
20240814,151500,11254802550,29300,29250,29300,29250,138
20240814,151400,11250761900,29250,29250,29300,29250,225
20240814,151300,11244178850,29300,29300,29300,29250,153
20240814,151200,11239698800,29300,29250,29300,29250,224
20240814,151100,11233141550,29250,29300,29300,29250,208
20240814,151000,11227051600,29250,29250,29300,29250,157
20240814,150900,11222452150,29300,29300,29350,29300,927
20240814,150800,11195285550,29300,29350,29350,29300,363
20240814,150700,11184649500,29300,29350,29350,29300,212
20240814,150600,11178433450,29300,29350,29350,29300,237
20240814,150500,11171485350,29350,29300,29350,29300,137
20240814,150400,11167468600,29350,29300,29350,29300,74
20240814,150300,11165297150,29350,29300,29400,29300,550
20240814,150200,11149174650,29300,29350,29350,29300,51
20240814,150100,11147678200,29350,29300,29350,29250,1492
20240814,150000,11103963850,29250,29250,29300,29250,478
20240814,145900,11089980200,29250,29250,29300,29250,152
20240814,145800,11085528600,29250,29250,29300,29250,416
20240814,145700,11073340250,29350,29250,29350,29250,84
20240814,145600,11070882700,29300,29250,29350,29250,364
20240814,145500,11060210300,29300,29250,29350,29250,2481
20240814,145400,10987613500,29350,29300,29350,29250,303
20240814,145300,10978733400,29300,29350,29350,29300,657
20240814,145200,10959477900,29300,29250,29350,29250,387
20240814,145100,10948141150,29300,29300,29350,29250,653
20240814,145000,10929005550,29350,29350,29350,29250,1511
20240814,144900,10884734800,29350,29350,29350,29300,3448
20240814,144800,10783701350,29350,29400,29400,29300,160
20240814,144700,10779009350,29400,29350,29400,29350,416
20240814,144600,10766796950,29350,29400,29400,29350,19
20240814,144500,10766238750,29400,29350,29400,29350,185
20240814,144400,10760804700,29350,29400,29400,29350,244
20240814,144300,10753638850,29350,29400,29400,29350,654
20240814,144200,10734443600,29400,29350,29400,29350,218
20240814,144100,10728040100,29400,29350,29400,29350,77
20240814,144000,10725776550,29400,29350,29400,29350,52
20240814,143900,10724248150,29400,29350,29400,29350,179
20240814,143800,10718990700,29400,29350,29400,29350,455
20240814,143700,10705631800,29400,29350,29400,29350,144
20240814,143600,10701403450,29400,29400,29400,29350,317
20240814,143500,10692090450,29350,29400,29400,29350,230
20240814,143400,10685328850,29350,29400,29400,29350,291
20240814,143300,10676777300,29400,29350,29400,29350,227
20240814,143200,10670109900,29400,29400,29400,29350,199
20240814,143100,10664266300,29400,29350,29400,29350,177
20240814,143000,10659064450,29350,29350,29400,29350,177
20240814,142900,10653866550,29400,29400,29400,29350,135
20240814,142800,10649897800,29400,29400,29400,29350,443
20240814,142700,10636892400,29400,29400,29400,29350,249
20240814,142600,10629575700,29400,29400,29450,29400,1281
20240814,142500,10591913900,29400,29350,29400,29350,93
20240814,142400,10589181400,29400,29400,29450,29400,326
20240814,142300,10579592750,29400,29450,29450,29400,38
20240814,142200,10578475100,29450,29400,29450,29400,96
20240814,142100,10575648400,29350,29400,29450,29350,793
20240814,142000,10552337800,29350,29400,29400,29350,22
20240814,141900,10551691300,29400,29350,29400,29350,131
20240814,141800,10547842900,29350,29350,29400,29350,297
20240814,141700,10539121700,29350,29400,29400,29350,117
20240814,141600,10535687250,29350,29350,29400,29350,81
20240814,141500,10533307100,29400,29350,29400,29350,1028
20240814,141400,10503134600,29400,29350,29400,29350,74
20240814,141300,10500959350,29400,29400,29400,29350,1244
20240814,141200,10464416600,29400,29400,29400,29400,84
20240814,141100,10461947000,29400,29450,29450,29400,235
20240814,141000,10455026650,29400,29400,29400,29350,1096
20240814,140900,10422804500,29350,29400,29400,29350,132
20240814,140800,10418927800,29400,29350,29400,29350,82
20240814,140700,10416518300,29350,29300,29400,29300,646
20240814,140600,10397567900,29300,29350,29350,29300,648
20240814,140500,10378578950,29400,29350,29400,29350,98
20240814,140400,10375699450,29350,29300,29400,29300,1378
20240814,140300,10335304350,29300,29350,29350,29300,480
20240814,140200,10321238850,29300,29350,29400,29300,164
20240814,140100,10316422850,29300,29300,29350,29300,190
20240814,140000,10310848850,29350,29350,29350,29300,1479
20240814,135900,10267473350,29400,29350,29400,29350,377
20240814,135800,10256400200,29350,29300,29350,29300,946
20240814,135700,10228635600,29350,29350,29350,29300,196
20240814,135600,10222888000,29300,29400,29400,29300,7352
20240814,135500,10007267400,29350,29350,29400,29350,207
20240814,135400,10001187350,29400,29400,29400,29350,359
20240814,135300,9990637900,29400,29350,29400,29350,253
20240814,135200,9983205150,29400,29400,29450,29400,2108
20240814,135100,9921229000,29450,29450,29450,29400,316
20240814,135000,9911928400,29450,29450,29450,29450,219
20240814,134900,9905478850,29450,29450,29450,29400,382
20240814,134800,9894234700,29450,29400,29450,29400,305
20240814,134700,9885264750,29400,29450,29450,29400,74
20240814,134600,9883086300,29450,29400,29450,29400,29
20240814,134500,9882233000,29450,29400,29450,29400,215
20240814,134400,9875907550,29400,29450,29450,29400,1179
20240814,134300,9841226000,29450,29500,29500,29450,93
20240814,134200,9838482800,29500,29400,29500,29400,139
20240814,134100,9834392450,29450,29450,29450,29400,120
20240814,134000,9830858850,29450,29450,29450,29450,249
20240814,133900,9823525800,29450,29500,29500,29450,161
20240814,133800,9818781550,29450,29500,29500,29450,1825
20240814,133700,9765016850,29500,29450,29500,29450,432
20240814,133600,9752291600,29450,29450,29500,29450,193
20240814,133500,9746604950,29500,29500,29500,29450,24
20240814,133400,9745897250,29500,29500,29500,29450,151
20240814,133300,9741443150,29450,29500,29500,29450,281
20240814,133200,9733164500,29450,29450,29450,29450,57
20240814,133100,9731485850,29450,29500,29500,29450,173
20240814,133000,9726384050,29450,29450,29500,29450,191
20240814,132900,9720758950,29500,29500,29500,29500,59
20240814,132800,9719018450,29450,29550,29550,29450,134
20240814,132700,9715062850,29550,29550,29550,29500,2378
20240814,132600,9644911350,29550,29500,29550,29500,146
20240814,132500,9640598450,29550,29550,29550,29500,380
20240814,132400,9629369550,29550,29550,29600,29550,1088
20240814,132300,9597219050,29600,29550,29600,29550,73
20240814,132200,9595059100,29600,29600,29600,29600,24
20240814,132100,9594348700,29500,29600,29600,29500,321
20240814,132000,9584865550,29600,29600,29600,29550,182
20240814,131900,9579479400,29600,29600,29600,29550,176
20240814,131800,9574270400,29550,29550,29550,29500,273
20240814,131700,9566216600,29550,29550,29550,29500,270
20240814,131600,9558238350,29550,29550,29550,29550,84
20240814,131500,9555756150,29550,29500,29550,29500,763
20240814,131400,9533234950,29550,29550,29550,29500,265
20240814,131300,9525406400,29500,29500,29500,29500,42
20240814,131200,9524167400,29550,29500,29550,29450,336
20240814,131100,9514259100,29550,29550,29550,29500,72
20240814,131000,9512132000,29550,29500,29550,29500,524
20240814,130900,9496649000,29550,29550,29550,29500,1049
20240814,130800,9465699550,29550,29500,29550,29500,98
20240814,130700,9462803700,29550,29550,29550,29550,2
20240814,130600,9462744600,29550,29500,29550,29500,713
20240814,130500,9441685700,29550,29550,29550,29500,119
20240814,130400,9438171000,29500,29500,29550,29500,13
20240814,130300,9437787450,29550,29500,29550,29450,337
20240814,130200,9427853850,29500,29500,29500,29500,133
20240814,130100,9423930350,29500,29500,29500,29450,583
20240814,130000,9406732000,29450,29500,29500,29450,261
20240814,125900,9399042400,29500,29500,29500,29500,144
20240814,125800,9394794400,29500,29450,29500,29450,338
20240814,125700,9384837350,29450,29450,29500,29450,308
20240814,125600,9375762300,29450,29450,29500,29450,554
20240814,125500,9359436400,29500,29500,29500,29450,405
20240814,125400,9347503100,29500,29500,29500,29450,435
20240814,125300,9334670800,29500,29500,29500,29450,724
20240814,125200,9313319550,29500,29500,29500,29500,3419
20240814,125100,9212459050,29500,29550,29550,29500,88
20240814,125000,9209860250,29600,29550,29600,29550,123
20240814,124900,9206223850,29550,29550,29550,29550,90
20240814,124800,9203564350,29550,29550,29550,29500,92
20240814,124700,9200846950,29550,29550,29550,29500,6
20240814,124600,9200669700,29550,29550,29550,29550,146
20240814,124500,9196355400,29550,29550,29550,29500,577
20240814,124400,9179307200,29550,29500,29550,29500,83
20240814,124300,9176855650,29550,29550,29550,29550,92
20240814,124200,9174137050,29500,29550,29550,29500,1207
20240814,124100,9138500200,29600,29600,29600,29600,124
20240814,124000,9134829800,29600,29550,29600,29550,190
20240814,123900,9129212150,29600,29550,29600,29550,106
20240814,123800,9126079600,29550,29550,29550,29500,1011
20240814,123700,9096205700,29500,29600,29600,29500,3442
20240814,123600,8994514300,29550,29550,29550,29550,1
20240814,123500,8994484750,29600,29550,29600,29550,447
20240814,123400,8981272800,29550,29550,29600,29550,166
20240814,123300,8976361100,29600,29600,29650,29600,3061
20240814,123200,8885752750,29600,29650,29650,29600,642
20240814,123100,8866726300,29650,29650,29650,29650,576
20240814,123000,8849647900,29650,29700,29700,29600,1614
20240814,122900,8801791850,29700,29700,29700,29700,64
20240814,122800,8799891050,29650,29650,29650,29650,1
20240814,122700,8799861400,29650,29650,29650,29650,487
20240814,122600,8785421850,29650,29650,29650,29650,65
20240814,122500,8783494600,29600,29600,29650,29600,41
20240814,122400,8782279100,29650,29650,29650,29600,109
20240814,122300,8779047300,29600,29650,29650,29600,136
20240814,122200,8775018150,29600,29650,29650,29600,168
20240814,122100,8770037400,29650,29650,29650,29650,65
20240814,122000,8768110150,29650,29650,29650,29650,241
20240814,121900,8760964500,29600,29600,29600,29600,5
20240814,121800,8760816500,29650,29650,29650,29650,147
20240814,121700,8756457950,29700,29700,29700,29650,334
20240814,121600,8746551550,29700,29700,29700,29650,83
20240814,121500,8744089050,29650,29700,29700,29650,325
20240814,121400,8734439100,29700,29700,29700,29700,367
20240814,121300,8723539200,29700,29650,29700,29650,339
20240814,121200,8713475950,29650,29650,29700,29650,76
20240814,121100,8711219750,29650,29650,29650,29650,22
20240814,121000,8710567450,29700,29650,29700,29650,113
20240814,120900,8707214200,29650,29600,29700,29600,1036
20240814,120800,8676511550,29600,29650,29650,29600,114
20240814,120700,8673136600,29600,29600,29600,29550,755
20240814,120600,8650789600,29650,29650,29650,29650,511
20240814,120500,8635638450,29650,29650,29650,29600,737
20240814,120400,8613786450,29650,29650,29650,29600,157
20240814,120300,8609131450,29600,29650,29650,29600,80
20240814,120200,8606760650,29650,29550,29650,29550,135
20240814,120100,8602765750,29600,29600,29600,29600,65
20240814,120000,8600841750,29550,29650,29650,29550,134
20240814,115900,8596877800,29650,29600,29650,29600,112
20240814,115800,8593559700,29600,29600,29600,29600,628
20240814,115700,8574970900,29550,29600,29600,29550,107
20240814,115600,8571804000,29600,29600,29600,29550,910
20240814,115500,8544868350,29650,29650,29650,29650,58
20240814,115400,8543148650,29650,29650,29650,29600,659
20240814,115300,8523614300,29650,29600,29650,29600,1085
20240814,115200,8491445450,29600,29650,29650,29600,690
20240814,115100,8471017750,29650,29650,29650,29650,39
20240814,115000,8469861400,29650,29700,29700,29600,2325
20240814,114900,8400952350,29700,29700,29700,29700,66
20240814,114800,8398992150,29650,29650,29650,29650,236
20240814,114700,8391994750,29700,29700,29700,29650,128
20240814,114600,8388194600,29700,29750,29750,29700,345
20240814,114500,8377947550,29750,29700,29750,29700,2537
20240814,114400,8302593600,29650,29700,29700,29650,76
20240814,114300,8300336850,29700,29650,29700,29650,163
20240814,114200,8295503400,29700,29650,29700,29650,549
20240814,114100,8279210800,29700,29700,29750,29700,385
20240814,114000,8267775900,29700,29700,29700,29650,548
20240814,113900,8251500350,29700,29700,29700,29700,95
20240814,113800,8248678850,29700,29750,29750,29700,1857
20240814,113700,8193520950,29750,29750,29750,29750,5
20240814,113600,8193372200,29750,29750,29750,29700,90
20240814,113500,8190695450,29750,29750,29750,29750,62
20240814,113400,8188850950,29700,29700,29700,29700,101
20240814,113300,8185851250,29750,29700,29750,29700,169
20240814,113200,8180828800,29700,29700,29700,29700,81
20240814,113100,8178423100,29700,29650,29700,29650,67
20240814,113000,8176433750,29650,29700,29700,29650,105
20240814,112900,8173315300,29650,29650,29650,29650,643
20240814,112800,8154250350,29650,29600,29650,29600,1219
20240814,112700,8118164700,29650,29600,29650,29600,108
20240814,112600,8114962600,29600,29600,29650,29600,215
20240814,112500,8108598400,29650,29650,29650,29650,1181
20240814,112400,8073581750,29650,29750,29750,29650,98
20240814,112300,8070668650,29700,29750,29750,29700,274
20240814,112200,8062530450,29750,29750,29750,29750,229
20240814,112100,8055717700,29750,29800,29800,29750,1375
20240814,112000,8014808300,29750,29750,29750,29750,206
20240814,111900,8008679800,29700,29750,29750,29700,122
20240814,111800,8005050600,29750,29700,29800,29650,3532
20240814,111700,7900142900,29650,29700,29700,29650,2001
20240814,111600,7840796100,29700,29700,29700,29650,133
20240814,111500,7836847550,29650,29700,29700,29650,422
20240814,111400,7824334000,29700,29750,29750,29600,3166
20240814,111300,7730458750,29700,29800,29800,29650,4492
20240814,111200,7596955750,29750,29800,29800,29750,321
20240814,111100,7587390300,29800,29800,29800,29750,272
20240814,111000,7579284750,29750,29800,29800,29750,88
20240814,110900,7576663750,29800,29800,29800,29750,1543
20240814,110800,7530759100,29750,29750,29800,29750,657
20240814,110700,7511209300,29800,29800,29800,29750,152
20240814,110600,7506681100,29750,29750,29800,29750,227
20240814,110500,7499918800,29750,29750,29800,29750,147
20240814,110400,7495542600,29750,29850,29900,29750,2486
20240814,110300,7421391000,29850,29900,29900,29850,175
20240814,110200,7416159550,29900,29950,29950,29900,1171
20240814,110100,7381110700,30000,30000,30000,29950,631
20240814,110000,7362181050,30050,30050,30050,30000,72
20240814,105900,7360018150,30000,30050,30050,30000,322
20240814,105800,7350342800,30100,30100,30100,30050,306
20240814,105700,7341146500,30100,30050,30100,30000,1563
20240814,105600,7294137050,30000,30000,30000,29950,2305
20240814,105500,7224987850,30000,29900,30000,29900,170
20240814,105400,7219888900,29900,29950,30000,29900,1619
20240814,105300,7171374850,29950,30000,30000,29900,688
20240814,105200,7150761500,30050,30050,30050,30000,78
20240814,105100,7148420900,29950,30050,30050,29950,3414
20240814,105000,7045844950,30050,30050,30050,30000,1127
20240814,104900,7011996300,30050,30050,30050,30000,455
20240814,104800,6998332550,30000,30000,30050,30000,880
20240814,104700,6971913100,30000,30050,30050,30000,991
20240814,104600,6942179800,30000,29950,30050,29950,3668
20240814,104500,6832066650,29950,29950,30000,29950,403
20240814,104400,6819991800,30000,30000,30050,29950,4056
20240814,104300,6698330900,29950,30050,30050,29950,834
20240814,104200,6673311250,30050,30050,30050,30000,787
20240814,104100,6649668500,30100,29900,30100,29900,10481
20240814,104000,6335552000,29900,29900,29900,29900,935
20240814,103900,6307595500,29900,29900,29900,29900,1087
20240814,103800,6275094200,29850,29900,29950,29850,2880
20240814,103700,6189024600,29900,29850,29900,29850,1071
20240814,103600,6157049950,29900,29850,29900,29850,1816
20240814,103500,6102788750,29850,29800,29850,29800,3198
20240814,103400,6007409000,29800,29750,29800,29750,587
20240814,103300,5989940950,29700,29650,29700,29650,1554
20240814,103200,5943815450,29650,29700,29700,29650,171
20240814,103100,5938744300,29650,29650,29700,29650,343
20240814,103000,5928569050,29700,29650,29700,29650,229
20240814,102900,5921769200,29700,29700,29700,29700,59
20240814,102800,5920016900,29700,29700,29700,29700,112
20240814,102700,5916690500,29700,29600,29700,29600,84
20240814,102600,5914199850,29650,29650,29650,29650,480
20240814,102500,5899967850,29650,29650,29650,29650,1289
20240814,102400,5861749000,29650,29700,29700,29650,246
20240814,102300,5854445900,29700,29700,29700,29700,550
20240814,102200,5838110900,29700,29700,29700,29700,106
20240814,102100,5834962700,29650,29650,29650,29650,25
20240814,102000,5834221450,29600,29650,29700,29600,629
20240814,101900,5815570750,29650,29650,29650,29650,283
20240814,101800,5807179800,29650,29600,29650,29600,324
20240814,101700,5797584050,29600,29550,29600,29550,87
20240814,101600,5795009400,29550,29600,29650,29550,558
20240814,101500,5778481300,29600,29550,29600,29550,2086
20240814,101400,5716787500,29550,29600,29600,29550,2533
20240814,101300,5641934300,29550,29600,29650,29550,950
20240814,101200,5613833850,29600,29600,29600,29600,218
20240814,101100,5607381050,29600,29650,29650,29600,1379
20240814,101000,5566559450,29650,29650,29650,29600,92
20240814,100900,5563833400,29650,29650,29650,29600,750
20240814,100800,5541597300,29700,29700,29700,29650,451
20240814,100700,5528203100,29700,29650,29700,29650,114
20240814,100600,5524819800,29700,29700,29700,29700,49
20240814,100500,5523364500,29700,29650,29700,29650,409
20240814,100400,5511236350,29650,29650,29650,29650,695
20240814,100300,5490629600,29650,29600,29650,29600,1092
20240814,100200,5458252250,29650,29650,29650,29600,555
20240814,100100,5441797400,29650,29650,29650,29650,134
20240814,100000,5437824300,29650,29600,29650,29600,1679
20240814,095900,5388121850,29650,29650,29650,29600,173
20240814,095800,5382995800,29650,29650,29650,29600,1374
20240814,095700,5342265000,29700,29700,29700,29650,541
20240814,095600,5326208500,29700,29700,29700,29650,312
20240814,095500,5316942950,29700,29700,29700,29650,292
20240814,095400,5308280150,29700,29650,29700,29650,166
20240814,095300,5303356250,29650,29650,29650,29600,714
20240814,095200,5282187550,29600,29650,29650,29600,861
20240814,095100,5256667400,29650,29700,29700,29650,674
20240814,095000,5236681400,29700,29600,29700,29600,2147
20240814,094900,5172995850,29600,29650,29700,29600,2268
20240814,094800,5105847200,29700,29700,29700,29650,5387
20240814,094700,4946040600,29750,29800,29800,29700,774
20240814,094600,4923048900,29700,29800,29800,29700,2088
20240814,094500,4860993200,29800,29800,29800,29750,1459
20240814,094400,4817570650,29800,29800,29850,29800,578
20240814,094300,4800345100,29800,29850,29850,29800,656
20240814,094200,4780786700,29900,29950,29950,29850,270
20240814,094100,4772725600,29850,29900,29900,29850,416
20240814,094000,4760297800,29900,29950,29950,29900,182
20240814,093900,4754854450,29950,29950,30000,29900,769
20240814,093800,4731826300,29950,29850,29950,29850,1376
20240814,093700,4690660600,29850,29850,29900,29850,557
20240814,093600,4674019750,29900,29800,29900,29750,490
20240814,093500,4659405550,29800,29800,29850,29800,1135
20240814,093400,4625575750,29850,29850,29900,29800,468
20240814,093300,4611608050,29850,29900,29900,29850,1170
20240814,093200,4576664900,29900,29950,30000,29900,1139
20240814,093100,4542568950,29950,30000,30000,29950,653
20240814,093000,4523002050,29950,30000,30000,29900,1108
20240814,092900,4489795450,29950,29900,30000,29850,2817
20240814,092800,4405561150,29900,29900,29950,29850,673
20240814,092700,4385421800,29950,29950,30000,29850,1531
20240814,092600,4339606350,30000,29950,30000,29950,1435
20240814,092500,4296610800,29950,29950,30000,29950,1103
20240814,092400,4263566750,29950,29900,30000,29900,1267
20240814,092300,4225622700,29900,30000,30000,29850,3553
20240814,092200,4119216350,30000,29950,30000,29900,924
20240814,092100,4091540100,29950,29950,30000,29900,2979
20240814,092000,4002308350,29900,30050,30050,29900,1093
20240814,091900,3969537650,30050,29950,30100,29900,3911
20240814,091800,3852186550,30000,29950,30000,29900,2993
20240814,091700,3762611600,29900,29950,29950,29850,4332
20240814,091600,3633101800,29950,30050,30050,29950,1772
20240814,091500,3579950650,30050,30000,30050,30000,2117
20240814,091400,3516336050,30000,30100,30100,30000,2383
20240814,091300,3444807500,30050,30000,30050,30000,5121
20240814,091200,3291091350,30000,29800,30000,29800,5876
20240814,091100,3115400600,29800,29800,29900,29750,1823
20240814,091000,3061084500,29800,29800,29800,29700,2542
20240814,090900,2985493950,29800,29850,29850,29750,9712
20240814,090800,2695867250,29850,29850,29850,29800,1153
20240814,090700,2661492700,29800,29800,29850,29800,3487
20240814,090600,2557509350,29800,29600,29800,29600,1576
20240814,090500,2510705800,29700,29750,29750,29600,5567
20240814,090400,2345718950,29750,29750,29900,29700,17504
20240814,090300,1825067500,29750,30100,30150,29750,14050
20240814,090200,1403885900,30150,30050,30150,30050,3157
20240814,090100,1308874650,30050,30250,30300,30000,6731
20240814,090000,1106036250,30250,29950,30350,29950,36716