stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,194800,6158647500,29100,29100,29100,29100,2171
20240819,194700,6158647500,29100,29100,29100,29100,0
20240819,194600,6158647500,29100,29100,29100,29100,0
20240819,194500,6158647500,29100,29100,29100,29100,0
20240819,194400,6158647500,29100,29100,29100,29100,0
20240819,194300,6158647500,29100,29100,29100,29100,0
20240819,194200,6158647500,29100,29100,29100,29100,0
20240819,194100,6158647500,29100,29100,29100,29100,0
20240819,194000,6158647500,29100,29100,29100,29100,0
20240819,193900,6158647500,29100,29100,29100,29100,0
20240819,193800,6158647500,29100,29100,29100,29100,0
20240819,193700,6158647500,29100,29100,29100,29100,0
20240819,193600,6158647500,29100,29100,29100,29100,0
20240819,193500,6158647500,29100,29100,29100,29100,0
20240819,193400,6158647500,29100,29100,29100,29100,0
20240819,193300,6158647500,29100,29100,29100,29100,0
20240819,193200,6158647500,29100,29100,29100,29100,0
20240819,193100,6158647500,29100,29100,29100,29100,0
20240819,193000,6158647500,29100,29100,29100,29100,0
20240819,192900,6158647500,29100,29100,29100,29100,0
20240819,192800,6158647500,29100,29100,29100,29100,0
20240819,192700,6158647500,29100,29100,29100,29100,0
20240819,192600,6158647500,29100,29100,29100,29100,0
20240819,192500,6158647500,29100,29100,29100,29100,0
20240819,192400,6158647500,29100,29100,29100,29100,0
20240819,192300,6158647500,29100,29100,29100,29100,0
20240819,192200,6158647500,29100,29100,29100,29100,0
20240819,192100,6158647500,29100,29100,29100,29100,0
20240819,192000,6158647500,29100,29100,29100,29100,0
20240819,191900,6158647500,29100,29100,29100,29100,0
20240819,191800,6158647500,29100,29100,29100,29100,2171
20240819,191700,6158647500,29100,29100,29100,29100,0
20240819,191600,6158647500,29100,29100,29100,29100,0
20240819,191500,6158647500,29100,29100,29100,29100,0
20240819,191400,6158647500,29100,29100,29100,29100,0
20240819,191300,6158647500,29100,29100,29100,29100,0
20240819,191200,6158647500,29100,29100,29100,29100,0
20240819,191100,6158647500,29100,29100,29100,29100,0
20240819,191000,6158647500,29100,29100,29100,29100,0
20240819,190900,6158647500,29100,29100,29100,29100,0
20240819,190800,6158647500,29100,29100,29100,29100,0
20240819,190700,6158647500,29100,29100,29100,29100,0
20240819,190600,6158647500,29100,29100,29100,29100,0
20240819,190500,6158647500,29100,29100,29100,29100,0
20240819,190400,6158647500,29100,29100,29100,29100,0
20240819,190300,6158647500,29100,29100,29100,29100,0
20240819,190200,6158647500,29100,29100,29100,29100,0
20240819,190100,6158647500,29100,29100,29100,29100,0
20240819,190000,6158647500,29100,29100,29100,29100,0
20240819,185900,6158647500,29100,29100,29100,29100,0
20240819,185800,6158647500,29100,29100,29100,29100,0
20240819,185700,6158647500,29100,29100,29100,29100,0
20240819,185600,6158647500,29100,29100,29100,29100,0
20240819,185500,6158647500,29100,29100,29100,29100,0
20240819,185400,6158647500,29100,29100,29100,29100,0
20240819,185300,6158647500,29100,29100,29100,29100,0
20240819,185200,6158647500,29100,29100,29100,29100,0
20240819,185100,6158647500,29100,29100,29100,29100,0
20240819,185000,6158647500,29100,29100,29100,29100,0
20240819,184900,6158647500,29100,29100,29100,29100,0
20240819,184800,6158647500,29100,29100,29100,29100,2171
20240819,184700,6158647500,29100,29100,29100,29100,0
20240819,184600,6158647500,29100,29100,29100,29100,0
20240819,184500,6158647500,29100,29100,29100,29100,0
20240819,184400,6158647500,29100,29100,29100,29100,0
20240819,184300,6158647500,29100,29100,29100,29100,0
20240819,184200,6158647500,29100,29100,29100,29100,0
20240819,184100,6158647500,29100,29100,29100,29100,0
20240819,184000,6158647500,29100,29100,29100,29100,0
20240819,183900,6158647500,29100,29100,29100,29100,0
20240819,183800,6158647500,29100,29100,29100,29100,0
20240819,183700,6158647500,29100,29100,29100,29100,0
20240819,183600,6158647500,29100,29100,29100,29100,0
20240819,183500,6158647500,29100,29100,29100,29100,0
20240819,183400,6158647500,29100,29100,29100,29100,0
20240819,183300,6158647500,29100,29100,29100,29100,0
20240819,183200,6158647500,29100,29100,29100,29100,0
20240819,183100,6158647500,29100,29100,29100,29100,0
20240819,183000,6158647500,29100,29100,29100,29100,0
20240819,182900,6158647500,29100,29100,29100,29100,0
20240819,182800,6158647500,29100,29100,29100,29100,0
20240819,182700,6158647500,29100,29100,29100,29100,0
20240819,182600,6158647500,29100,29100,29100,29100,0
20240819,182500,6158647500,29100,29100,29100,29100,0
20240819,182400,6158647500,29100,29100,29100,29100,0
20240819,182300,6158647500,29100,29100,29100,29100,0
20240819,182200,6158647500,29100,29100,29100,29100,0
20240819,182100,6158647500,29100,29100,29100,29100,0
20240819,182000,6158647500,29100,29100,29100,29100,0
20240819,181900,6158647500,29100,29100,29100,29100,0
20240819,181800,6158647500,29100,29100,29100,29100,2171
20240819,181700,6158647500,29100,29100,29100,29100,0
20240819,181600,6158647500,29100,29100,29100,29100,0
20240819,181500,6158647500,29100,29100,29100,29100,0
20240819,181400,6158647500,29100,29100,29100,29100,0
20240819,181300,6158647500,29100,29100,29100,29100,0
20240819,181200,6158647500,29100,29100,29100,29100,0
20240819,181100,6158647500,29100,29100,29100,29100,0
20240819,181000,6158647500,29100,29100,29100,29100,0
20240819,180900,6158647500,29100,29100,29100,29100,0
20240819,180800,6158647500,29100,29100,29100,29100,0
20240819,180700,6158647500,29100,29100,29100,29100,0
20240819,180600,6158647500,29100,29100,29100,29100,0
20240819,180500,6158647500,29100,29100,29100,29100,0
20240819,180400,6158647500,29100,29100,29100,29100,0
20240819,180300,6158647500,29100,29100,29100,29100,0
20240819,180200,6158647500,29100,29100,29100,29100,0
20240819,180100,6158647500,29100,29100,29100,29100,0
20240819,180000,6158647500,29100,29100,29100,29100,0
20240819,175900,6158647500,29100,29100,29100,29100,0
20240819,175800,6158647500,29100,29100,29100,29100,0
20240819,175700,6158647500,29100,29100,29100,29100,0
20240819,175600,6158647500,29100,29100,29100,29100,0
20240819,175500,6158647500,29100,29100,29100,29100,0
20240819,175400,6158647500,29100,29100,29100,29100,0
20240819,175300,6158647500,29100,29100,29100,29100,0
20240819,175200,6158647500,29100,29100,29100,29100,0
20240819,175100,6158647500,29100,29100,29100,29100,0
20240819,175000,6158647500,29100,29100,29100,29100,0
20240819,174900,6158647500,29100,29100,29100,29100,0
20240819,174800,6158647500,29100,29100,29100,29100,2171
20240819,174700,6158647500,29100,29100,29100,29100,0
20240819,174600,6158647500,29100,29100,29100,29100,0
20240819,174500,6158647500,29100,29100,29100,29100,0
20240819,174400,6158647500,29100,29100,29100,29100,0
20240819,174300,6158647500,29100,29100,29100,29100,0
20240819,174200,6158647500,29100,29100,29100,29100,0
20240819,174100,6158647500,29100,29100,29100,29100,0
20240819,174000,6158647500,29100,29100,29100,29100,0
20240819,173900,6158647500,29100,29100,29100,29100,0
20240819,173800,6158647500,29100,29100,29100,29100,0
20240819,173700,6158647500,29100,29100,29100,29100,0
20240819,173600,6158647500,29100,29100,29100,29100,0
20240819,173500,6158647500,29100,29100,29100,29100,0
20240819,173400,6158647500,29100,29100,29100,29100,0
20240819,173300,6158647500,29100,29100,29100,29100,0
20240819,173200,6158647500,29100,29100,29100,29100,0
20240819,173100,6158647500,29100,29100,29100,29100,0
20240819,173000,6158647500,29100,29100,29100,29100,0
20240819,172900,6158647500,29100,29100,29100,29100,0
20240819,172800,6158647500,29100,29100,29100,29100,0
20240819,172700,6158647500,29100,29100,29100,29100,0
20240819,172600,6158647500,29100,29100,29100,29100,0
20240819,172500,6158647500,29100,29100,29100,29100,0
20240819,172400,6158647500,29100,29100,29100,29100,0
20240819,172300,6158647500,29100,29100,29100,29100,0
20240819,172200,6158647500,29100,29100,29100,29100,0
20240819,172100,6158647500,29100,29100,29100,29100,0
20240819,172000,6158647500,29100,29100,29100,29100,0
20240819,171900,6158647500,29100,29100,29100,29100,0
20240819,171800,6158647500,29100,29100,29100,29100,2171
20240819,171700,6158647500,29100,29100,29100,29100,0
20240819,171600,6158647500,29100,29100,29100,29100,0
20240819,171500,6158647500,29100,29100,29100,29100,0
20240819,171400,6158647500,29100,29100,29100,29100,0
20240819,171300,6158647500,29100,29100,29100,29100,0
20240819,171200,6158647500,29100,29100,29100,29100,0
20240819,171100,6158647500,29100,29100,29100,29100,0
20240819,171000,6158647500,29100,29100,29100,29100,0
20240819,170900,6158647500,29100,29100,29100,29100,0
20240819,170800,6158647500,29100,29100,29100,29100,0
20240819,170700,6158647500,29100,29100,29100,29100,0
20240819,170600,6158647500,29100,29100,29100,29100,0
20240819,170500,6158647500,29100,29100,29100,29100,0
20240819,170400,6158647500,29100,29100,29100,29100,0
20240819,170300,6158647500,29100,29100,29100,29100,0
20240819,170200,6158647500,29100,29100,29100,29100,0
20240819,170100,6158647500,29100,29100,29100,29100,0
20240819,170000,6158647500,29100,29100,29100,29100,0
20240819,165900,6158647500,29100,29100,29100,29100,0
20240819,165800,6158647500,29100,29100,29100,29100,0
20240819,165700,6158647500,29100,29100,29100,29100,0
20240819,165600,6158647500,29100,29100,29100,29100,0
20240819,165500,6158647500,29100,29100,29100,29100,0
20240819,165400,6158647500,29100,29100,29100,29100,0
20240819,165300,6158647500,29100,29100,29100,29100,0
20240819,165200,6158647500,29100,29100,29100,29100,0
20240819,165100,6158647500,29100,29100,29100,29100,0
20240819,165000,6158647500,29100,29100,29100,29100,0
20240819,164900,6158647500,29100,29100,29100,29100,0
20240819,164800,6158647500,29100,29100,29100,29100,2171
20240819,164700,6158647500,29100,29100,29100,29100,0
20240819,164600,6158647500,29100,29100,29100,29100,0
20240819,164500,6158647500,29100,29100,29100,29100,0
20240819,164400,6158647500,29100,29100,29100,29100,0
20240819,164300,6158647500,29100,29100,29100,29100,0
20240819,164200,6158647500,29100,29100,29100,29100,0
20240819,164100,6158647500,29100,29100,29100,29100,0
20240819,164000,6158647500,29100,29100,29100,29100,0
20240819,163900,6158647500,29100,29100,29100,29100,0
20240819,163800,6158647500,29100,29100,29100,29100,0
20240819,163700,6158647500,29100,29100,29100,29100,0
20240819,163600,6158647500,29100,29100,29100,29100,0
20240819,163500,6158647500,29100,29100,29100,29100,0
20240819,163400,6158647500,29100,29100,29100,29100,0
20240819,163300,6158647500,29100,29100,29100,29100,0
20240819,163200,6158647500,29100,29100,29100,29100,0
20240819,163100,6158647500,29100,29100,29100,29100,0
20240819,163000,6158647500,29100,29100,29100,29100,0
20240819,162900,6158647500,29100,29100,29100,29100,0
20240819,162800,6158647500,29100,29100,29100,29100,0
20240819,162700,6158647500,29100,29100,29100,29100,0
20240819,162600,6158647500,29100,29100,29100,29100,0
20240819,162500,6158647500,29100,29100,29100,29100,0
20240819,162400,6158647500,29100,29100,29100,29100,0
20240819,162300,6158647500,29100,29100,29100,29100,0
20240819,162200,6158647500,29100,29100,29100,29100,0
20240819,162100,6158647500,29100,29100,29100,29100,0
20240819,162000,6158647500,29100,29100,29100,29100,0
20240819,161900,6158647500,29100,29100,29100,29100,0
20240819,161800,6158647500,29100,29100,29100,29100,2171
20240819,161700,6158647500,29100,29100,29100,29100,0
20240819,161600,6158647500,29100,29100,29100,29100,0
20240819,161500,6158647500,29100,29100,29100,29100,0
20240819,161400,6158647500,29100,29100,29100,29100,0
20240819,161300,6158647500,29100,29100,29100,29100,0
20240819,161200,6158647500,29100,29100,29100,29100,0
20240819,161100,6158647500,29100,29100,29100,29100,0
20240819,161000,6158647500,29100,29100,29100,29100,0
20240819,160900,6158647500,29100,29100,29100,29100,0
20240819,160800,6158647500,29100,29100,29100,29100,0
20240819,160700,6158647500,29100,29100,29100,29100,0
20240819,160600,6158647500,29100,29100,29100,29100,0
20240819,160500,6158647500,29100,29100,29100,29100,0
20240819,160400,6158647500,29100,29100,29100,29100,0
20240819,160300,6158647500,29100,29100,29100,29100,0
20240819,160200,6158647500,29100,29100,29100,29100,0
20240819,160100,6158647500,29100,29100,29100,29100,0
20240819,160000,6158647500,29100,29100,29100,29100,0
20240819,155900,6158647500,29100,29100,29100,29100,0
20240819,155800,6158647500,29100,29100,29100,29100,0
20240819,155700,6158647500,29100,29100,29100,29100,0
20240819,155600,6158647500,29100,29100,29100,29100,0
20240819,155500,6158647500,29100,29100,29100,29100,0
20240819,155400,6158647500,29100,29100,29100,29100,0
20240819,155300,6158647500,29100,29100,29100,29100,0
20240819,155200,6158647500,29100,29100,29100,29100,0
20240819,155100,6158647500,29100,29100,29100,29100,0
20240819,155000,6158647500,29100,29100,29100,29100,0
20240819,154900,6158647500,29100,29100,29100,29100,0
20240819,154800,6158647500,29100,29100,29100,29100,2171
20240819,154700,6158647500,29100,29100,29100,29100,0
20240819,154600,6158647500,29100,29100,29100,29100,0
20240819,154500,6158647500,29100,29100,29100,29100,0
20240819,154400,6158647500,29100,29100,29100,29100,0
20240819,154300,6158647500,29100,29100,29100,29100,0
20240819,154200,6158647500,29100,29100,29100,29100,0
20240819,154100,6158647500,29100,29100,29100,29100,0
20240819,154000,6158647500,29100,29100,29100,29100,0
20240819,153900,6158647500,29100,29100,29100,29100,0
20240819,153800,6158647500,29100,29100,29100,29100,0
20240819,153700,6158647500,29100,29100,29100,29100,0
20240819,153600,6158647500,29100,29100,29100,29100,0
20240819,153500,6158647500,29100,29100,29100,29100,0
20240819,153400,6158647500,29100,29100,29100,29100,0
20240819,153300,6158647500,29100,29100,29100,29100,0
20240819,153200,6158647500,29100,29100,29100,29100,0
20240819,153100,6158647500,29100,29100,29100,29100,0
20240819,153000,6158647500,29100,29100,29100,29100,2171
20240819,152900,6095471400,29150,29150,29150,29150,0
20240819,152800,6095471400,29150,29150,29150,29150,0
20240819,152700,6095471400,29150,29150,29150,29150,0
20240819,152600,6095471400,29150,29150,29150,29150,0
20240819,152500,6095471400,29150,29150,29150,29150,0
20240819,152400,6095471400,29150,29150,29150,29150,0
20240819,152300,6095471400,29150,29150,29150,29150,0
20240819,152200,6095471400,29150,29150,29150,29150,0
20240819,152100,6095471400,29150,29150,29150,29150,0
20240819,152000,6095471400,29150,29150,29150,29150,0
20240819,151900,6095471400,29150,29100,29150,29100,1264
20240819,151800,6058654100,29100,29100,29150,29100,139
20240819,151700,6054608450,29100,29100,29150,29100,21
20240819,151600,6053997150,29100,29100,29150,29100,98
20240819,151500,6051144950,29100,29100,29150,29100,140
20240819,151400,6047070150,29150,29050,29150,29050,2015
20240819,151300,5988482300,29050,29050,29050,29050,1240
20240819,151200,5952460300,29000,29050,29100,29000,3081
20240819,151100,5862960300,29100,29050,29100,29050,96
20240819,151000,5860170250,29050,29100,29100,29050,1495
20240819,150900,5816739850,29100,29050,29100,29050,61
20240819,150800,5814966800,29100,29050,29100,29050,159
20240819,150700,5810343600,29100,29100,29150,29050,443
20240819,150600,5797449000,29150,29150,29150,29100,846
20240819,150500,5772817300,29150,29100,29150,29100,195
20240819,150400,5767142000,29100,29100,29150,29100,103
20240819,150300,5764144500,29150,29100,29150,29100,17
20240819,150200,5763649550,29150,29050,29150,29050,1450
20240819,150100,5721459550,29100,29100,29100,29050,495
20240819,150000,5707063900,29100,29050,29100,29050,293
20240819,145900,5698550550,29050,29150,29150,29050,5288
20240819,145800,5544675150,29100,29100,29150,29100,345
20240819,145700,5534631750,29150,29150,29200,29100,513
20240819,145600,5519678100,29150,29150,29200,29100,363
20240819,145500,5509096200,29100,29150,29150,29100,425
20240819,145400,5496724200,29150,29150,29200,29100,1449
20240819,145300,5454511850,29150,29150,29200,29100,554
20240819,145200,5438363800,29150,29200,29200,29150,762
20240819,145100,5416144900,29200,29150,29200,29150,377
20240819,145000,5405150900,29150,29150,29200,29150,417
20240819,144900,5392993000,29200,29150,29200,29150,397
20240819,144800,5381416200,29150,29150,29200,29150,346
20240819,144700,5371326800,29200,29150,29200,29150,529
20240819,144600,5355895450,29150,29150,29200,29150,511
20240819,144500,5340997450,29200,29150,29200,29150,1294
20240819,144400,5303223950,29150,29100,29200,29100,441
20240819,144300,5290366550,29150,29200,29200,29100,915
20240819,144200,5263725400,29150,29150,29200,29150,403
20240819,144100,5251976300,29150,29200,29200,29150,602
20240819,144000,5234421450,29250,29100,29250,29100,735
20240819,143900,5212986050,29150,29100,29150,29100,525
20240819,143800,5197703900,29150,29150,29200,29100,500
20240819,143700,5183136450,29150,29150,29200,29100,384
20240819,143600,5171943200,29100,29100,29200,29100,402
20240819,143500,5160223000,29100,29150,29150,29100,624
20240819,143400,5142060750,29100,29150,29150,29100,532
20240819,143300,5126575450,29100,29100,29150,29100,615
20240819,143200,5108675000,29150,29150,29150,29100,618
20240819,143100,5090668650,29150,29150,29200,29150,366
20240819,143000,5079996850,29150,29200,29200,29150,1014
20240819,142900,5050434600,29150,29150,29200,29150,683
20240819,142800,5030521100,29150,29150,29200,29150,475
20240819,142700,5016672250,29150,29200,29250,29150,501
20240819,142600,5002053200,29200,29250,29250,29200,435
20240819,142500,4989348550,29200,29200,29250,29200,874
20240819,142400,4963824950,29250,29200,29250,29200,587
20240819,142300,4946681150,29200,29200,29250,29200,763
20240819,142200,4924397550,29200,29200,29250,29200,333
20240819,142100,4914669500,29200,29200,29250,29200,598
20240819,142000,4897198100,29200,29200,29250,29200,384
20240819,141900,4885982250,29200,29200,29300,29200,1111
20240819,141800,4853486400,29200,29150,29250,29150,515
20240819,141700,4838452200,29200,29200,29250,29150,903
20240819,141600,4812090700,29250,29200,29250,29200,1055
20240819,141500,4781275350,29250,29200,29250,29200,584
20240819,141400,4764218850,29200,29250,29250,29200,685
20240819,141300,4744199350,29200,29200,29250,29200,442
20240819,141200,4731290450,29200,29200,29250,29200,527
20240819,141100,4715897950,29200,29200,29250,29200,405
20240819,141000,4704069500,29200,29200,29250,29200,354
20240819,140900,4693728750,29200,29250,29250,29200,672
20240819,140800,4674104000,29200,29250,29250,29200,341
20240819,140700,4664143850,29200,29250,29250,29200,1031
20240819,140600,4634035650,29250,29250,29300,29250,460
20240819,140500,4620577600,29250,29250,29300,29250,375
20240819,140400,4609606550,29250,29250,29300,29250,375
20240819,140300,4598633700,29250,29250,29300,29250,581
20240819,140200,4581637200,29250,29300,29300,29250,421
20240819,140100,4569318850,29250,29250,29300,29200,803
20240819,140000,4545828750,29250,29300,29300,29250,390
20240819,135900,4534418450,29250,29250,29300,29250,376
20240819,135800,4523416500,29250,29250,29300,29250,980
20240819,135700,4494734150,29300,29250,29300,29250,266
20240819,135600,4486950450,29250,29300,29300,29250,459
20240819,135500,4473511000,29300,29300,29350,29250,372
20240819,135400,4462614350,29300,29300,29350,29300,735
20240819,135300,4441056100,29250,29200,29300,29200,1094
20240819,135200,4409056500,29200,29350,29350,29200,3796
20240819,135100,4298010500,29300,29300,29350,29300,539
20240819,135000,4282215000,29300,29300,29350,29250,754
20240819,134900,4260123550,29300,29300,29350,29300,1578
20240819,134800,4213883650,29300,29300,29350,29300,1325
20240819,134700,4175044800,29300,29350,29350,29300,827
20240819,134600,4150784550,29300,29300,29350,29300,347
20240819,134500,4140615000,29350,29300,29350,29300,2254
20240819,134400,4074568150,29300,29350,29350,29300,567
20240819,134300,4057948950,29350,29350,29400,29350,2593
20240819,134200,3981842050,29350,29350,29400,29350,759
20240819,134100,3959562500,29400,29350,29400,29350,325
20240819,134000,3950020750,29400,29450,29450,29350,1611
20240819,133900,3902660500,29450,29400,29450,29400,331
20240819,133800,3892927750,29400,29400,29450,29400,489
20240819,133700,3878547050,29400,29400,29450,29400,664
20240819,133600,3859022500,29400,29450,29450,29400,383
20240819,133500,3847758400,29400,29450,29450,29400,491
20240819,133400,3833320600,29450,29450,29450,29400,648
20240819,133300,3814259200,29400,29400,29450,29400,1579
20240819,133200,3767833850,29400,29500,29500,29400,3087
20240819,133100,3676936800,29500,29500,29500,29450,656
20240819,133000,3657605600,29550,29500,29550,29500,121
20240819,132900,3654033050,29550,29550,29550,29500,93
20240819,132800,3651285500,29550,29500,29550,29450,77
20240819,132700,3649011800,29550,29450,29550,29450,116
20240819,132600,3645589350,29450,29500,29550,29450,602
20240819,132500,3627828200,29500,29500,29550,29500,171
20240819,132400,3622779750,29500,29500,29550,29500,131
20240819,132300,3618912750,29500,29550,29550,29500,304
20240819,132200,3609940750,29550,29550,29550,29500,37
20240819,132100,3608848000,29550,29500,29550,29500,67
20240819,132000,3606868500,29550,29500,29550,29500,61
20240819,131900,3605066550,29550,29450,29550,29450,429
20240819,131800,3592400400,29500,29500,29500,29450,127
20240819,131700,3588654200,29450,29500,29500,29450,109
20240819,131600,3585439050,29500,29550,29550,29500,3213
20240819,131500,3490650300,29500,29550,29550,29500,52
20240819,131400,3489113850,29550,29550,29550,29500,300
20240819,131300,3480249450,29500,29550,29550,29500,41
20240819,131200,3479038550,29550,29550,29550,29500,174
20240819,131100,3473901450,29550,29500,29550,29500,58
20240819,131000,3472188150,29550,29500,29550,29500,96
20240819,130900,3469351950,29550,29500,29550,29500,252
20240819,130800,3461905650,29500,29500,29550,29500,157
20240819,130700,3457270150,29500,29550,29550,29500,714
20240819,130600,3436204750,29600,29550,29600,29550,7
20240819,130500,3435997850,29550,29550,29550,29550,49
20240819,130400,3434549900,29550,29500,29550,29500,142
20240819,130300,3430354400,29500,29500,29500,29500,157
20240819,130200,3425722900,29500,29600,29600,29500,213
20240819,130100,3419429300,29500,29500,29550,29500,52
20240819,130000,3417895250,29550,29500,29550,29500,1026
20240819,125900,3387612750,29450,29450,29500,29450,37
20240819,125800,3386521850,29450,29500,29500,29450,50
20240819,125700,3385049250,29500,29500,29500,29450,498
20240819,125600,3370360350,29500,29500,29500,29500,713
20240819,125500,3349326850,29500,29500,29500,29500,13
20240819,125400,3348943350,29550,29500,29550,29500,68
20240819,125300,3346937300,29500,29500,29500,29500,44
20240819,125200,3345639300,29550,29500,29550,29500,17
20240819,125100,3345137550,29550,29500,29550,29500,7
20240819,125000,3344931000,29500,29500,29500,29500,49
20240819,124900,3343485500,29500,29500,29500,29500,1521
20240819,124800,3298616000,29450,29450,29450,29450,72
20240819,124700,3296495600,29450,29450,29500,29450,129
20240819,124600,3292696500,29500,29450,29500,29450,111
20240819,124500,3289422300,29450,29450,29500,29450,15
20240819,124400,3288980400,29500,29450,29500,29450,177
20240819,124300,3283762000,29500,29500,29500,29500,1316
20240819,124200,3244940000,29500,29500,29500,29500,12
20240819,124100,3244586000,29500,29500,29550,29500,230
20240819,124000,3237800800,29550,29550,29550,29500,23
20240819,123900,3237121450,29500,29600,29650,29500,1037
20240819,123800,3206468200,29600,29600,29650,29600,25
20240819,123700,3205728100,29650,29650,29650,29550,10
20240819,123600,3205432100,29650,29600,29650,29550,300
20240819,123500,3196552750,29600,29600,29650,29600,258
20240819,123400,3188915700,29600,29550,29600,29550,15
20240819,123300,3188472200,29550,29550,29550,29500,305
20240819,123200,3179459750,29500,29500,29500,29500,138
20240819,123100,3175388750,29500,29500,29500,29500,7
20240819,123000,3175182250,29500,29500,29550,29500,24
20240819,122900,3174473700,29500,29500,29500,29500,20
20240819,122800,3173883700,29500,29550,29550,29500,83
20240819,122700,3171435100,29500,29550,29550,29500,14
20240819,122600,3171022050,29500,29500,29500,29500,112
20240819,122500,3167718050,29550,29450,29550,29450,83
20240819,122400,3165272100,29450,29500,29500,29450,61
20240819,122300,3163472800,29500,29500,29500,29500,23
20240819,122200,3162794300,29500,29500,29500,29500,6
20240819,122100,3162617300,29500,29500,29500,29500,48
20240819,122000,3161201300,29500,29550,29550,29450,44
20240819,121900,3159904200,29550,29500,29550,29450,36
20240819,121800,3158842350,29500,29450,29550,29450,99
20240819,121700,3155921500,29550,29500,29550,29450,22
20240819,121600,3155272550,29550,29450,29550,29450,16
20240819,121500,3154800350,29450,29500,29550,29450,86
20240819,121400,3152266400,29500,29500,29500,29500,56
20240819,121300,3150614400,29500,29500,29500,29500,14
20240819,121200,3150201400,29450,29500,29500,29450,48
20240819,121100,3148786600,29450,29450,29500,29450,24
20240819,121000,3148079600,29500,29450,29500,29450,43
20240819,120900,3146813200,29450,29500,29500,29450,15
20240819,120800,3146371350,29500,29500,29550,29450,237
20240819,120700,3139381600,29500,29500,29500,29500,92
20240819,120600,3136667600,29500,29500,29500,29500,41
20240819,120500,3135458100,29500,29550,29550,29500,559
20240819,120400,3118939950,29550,29550,29600,29550,12
20240819,120300,3118585100,29550,29450,29550,29450,699
20240819,120200,3097934450,29500,29450,29500,29450,113
20240819,120100,3094606250,29450,29500,29550,29450,1688
20240819,120000,3044809000,29500,29500,29550,29500,13
20240819,115900,3044425450,29500,29500,29550,29500,84
20240819,115800,3041947350,29550,29500,29550,29500,41
20240819,115700,3040736100,29500,29500,29550,29500,34
20240819,115600,3039732500,29500,29500,29500,29500,71
20240819,115500,3037638000,29500,29500,29500,29500,13
20240819,115400,3037254500,29500,29500,29500,29500,59
20240819,115300,3035514000,29550,29500,29550,29500,20
20240819,115200,3034923600,29500,29500,29500,29500,45
20240819,115100,3033596100,29450,29450,29500,29450,111
20240819,115000,3030324650,29450,29450,29500,29450,12
20240819,114900,3029971150,29450,29500,29550,29450,825
20240819,114800,3005646900,29500,29500,29500,29500,46
20240819,114700,3004289900,29500,29500,29500,29500,323
20240819,114600,2994761400,29500,29550,29550,29500,1062
20240819,114500,2963432150,29550,29500,29550,29500,52
20240819,114400,2961898100,29500,29500,29500,29500,12
20240819,114300,2961544100,29500,29550,29550,29500,43
20240819,114200,2960273750,29550,29550,29600,29550,14
20240819,114100,2959860000,29550,29550,29550,29550,78
20240819,114000,2957555100,29550,29550,29550,29550,6
20240819,113900,2957377800,29550,29600,29600,29550,18
20240819,113800,2956845850,29600,29550,29600,29550,59
20240819,113700,2955102350,29550,29550,29550,29550,123
20240819,113600,2951467700,29550,29550,29600,29550,13
20240819,113500,2951083500,29550,29550,29550,29550,13
20240819,113400,2950699350,29550,29550,29600,29550,73
20240819,113300,2948542150,29550,29550,29550,29550,12
20240819,113200,2948187550,29550,29550,29600,29550,13
20240819,113100,2947803350,29550,29550,29600,29550,13
20240819,113000,2947419150,29550,29550,29550,29550,70
20240819,112900,2945350650,29500,29500,29500,29500,35
20240819,112800,2944318150,29500,29550,29550,29500,15
20240819,112700,2943875500,29500,29500,29500,29500,49
20240819,112600,2942430000,29500,29500,29500,29500,31
20240819,112500,2941515500,29500,29500,29500,29500,15
20240819,112400,2941073000,29500,29550,29550,29500,254
20240819,112300,2933579950,29550,29500,29550,29500,53
20240819,112200,2932015950,29500,29550,29550,29500,242
20240819,112100,2924865150,29550,29500,29650,29500,23
20240819,112000,2924184600,29500,29500,29500,29500,42
20240819,111900,2922945600,29500,29550,29650,29500,4172
20240819,111800,2799716000,29550,29650,29650,29550,192
20240819,111700,2794027300,29650,29550,29650,29550,69
20240819,111600,2791987050,29550,29600,29600,29550,50
20240819,111500,2790509500,29550,29650,29650,29550,69
20240819,111400,2788467350,29650,29650,29650,29600,1157
20240819,111300,2754165600,29650,29700,29700,29650,165
20240819,111200,2749273200,29700,29700,29700,29650,52
20240819,111100,2747731200,29700,29700,29700,29650,49
20240819,111000,2746278200,29700,29700,29700,29650,24
20240819,110900,2745566250,29700,29700,29700,29600,121
20240819,110800,2741977850,29700,29700,29700,29650,10
20240819,110700,2741681150,29700,29650,29700,29650,696
20240819,110600,2721044550,29650,29600,29650,29600,14
20240819,110500,2720630050,29650,29650,29700,29600,85
20240819,110400,2718112100,29650,29550,29650,29550,77
20240819,110300,2715832700,29550,29600,29650,29550,507
20240819,110200,2700823050,29600,29600,29600,29550,32
20240819,110100,2699876150,29600,29500,29600,29500,49
20240819,110000,2698430550,29500,29500,29600,29500,44
20240819,105900,2697132450,29500,29550,29550,29500,294
20240819,105800,2688444950,29500,29500,29500,29500,116
20240819,105700,2685022950,29500,29500,29500,29500,397
20240819,105600,2673311450,29500,29500,29550,29500,37
20240819,105500,2672219900,29500,29500,29500,29500,86
20240819,105400,2669682900,29500,29500,29500,29500,48
20240819,105300,2668266900,29500,29500,29500,29500,7
20240819,105200,2668060400,29500,29500,29500,29500,52
20240819,105100,2666526400,29600,29550,29600,29500,359
20240819,105000,2655918200,29550,29550,29600,29550,83
20240819,104900,2653465000,29550,29550,29550,29550,21
20240819,104800,2652844450,29550,29550,29550,29550,12
20240819,104700,2652489850,29550,29600,29600,29550,43
20240819,104600,2651219150,29550,29550,29550,29550,23
20240819,104500,2650539500,29550,29550,29600,29550,324
20240819,104400,2640965250,29550,29600,29600,29550,9
20240819,104300,2640699150,29550,29600,29600,29550,54
20240819,104200,2639103400,29550,29550,29600,29550,47
20240819,104100,2637714450,29550,29500,29550,29500,1763
20240819,104000,2585624350,29500,29500,29500,29450,579
20240819,103900,2568545600,29500,29500,29550,29500,32
20240819,103800,2567600600,29500,29500,29500,29500,46
20240819,103700,2566243600,29450,29450,29450,29450,63
20240819,103600,2564388250,29500,29500,29550,29450,112
20240819,103500,2561084750,29500,29500,29550,29500,88
20240819,103400,2558488600,29500,29500,29500,29500,14
20240819,103300,2558075600,29500,29500,29500,29500,38
20240819,103200,2556954600,29500,29500,29500,29500,120
20240819,103100,2553414600,29500,29500,29500,29500,97
20240819,103000,2550553100,29500,29500,29550,29500,19
20240819,102900,2549992500,29500,29450,29500,29450,403
20240819,102800,2538105800,29500,29450,29500,29450,301
20240819,102700,2529231300,29450,29450,29450,29450,183
20240819,102600,2523841950,29450,29500,29500,29450,76
20240819,102500,2521602550,29450,29500,29500,29450,177
20240819,102400,2516386950,29500,29450,29500,29450,714
20240819,102300,2495359350,29550,29600,29600,29450,2296
20240819,102200,2427608450,29550,29500,29550,29500,1945
20240819,102100,2370144000,29500,29500,29550,29500,78
20240819,102000,2367841750,29550,29500,29550,29500,36
20240819,101900,2366778750,29500,29500,29550,29500,65
20240819,101800,2364861200,29500,29500,29550,29500,50
20240819,101700,2363386150,29550,29550,29550,29550,234
20240819,101600,2356471450,29500,29500,29500,29500,577
20240819,101500,2339449950,29500,29500,29550,29500,59
20240819,101400,2337707850,29500,29500,29500,29500,121
20240819,101300,2334138350,29500,29500,29550,29500,146
20240819,101200,2329831300,29500,29500,29500,29500,11
20240819,101100,2329506800,29550,29550,29550,29550,58
20240819,101000,2327792900,29550,29500,29550,29500,579
20240819,100900,2310684300,29500,29600,29600,29500,1128
20240819,100800,2277372300,29550,29450,29550,29450,819
20240819,100700,2253176700,29450,29450,29500,29450,468
20240819,100600,2239394050,29450,29450,29500,29450,158
20240819,100500,2234740850,29450,29500,29500,29450,1224
20240819,100400,2198656350,29550,29550,29550,29500,346
20240819,100300,2188432650,29550,29500,29550,29500,313
20240819,100200,2179190150,29500,29500,29500,29500,241
20240819,100100,2172080650,29500,29500,29550,29500,15
20240819,100000,2171638000,29500,29500,29550,29500,194
20240819,095900,2165909950,29550,29550,29550,29500,614
20240819,095800,2147791550,29500,29500,29550,29500,1274
20240819,095700,2110208500,29500,29450,29500,29450,725
20240819,095600,2088839900,29500,29500,29500,29450,1561
20240819,095500,2042804650,29500,29600,29600,29500,4289
20240819,095400,1916014350,29650,29600,29650,29600,62
20240819,095300,1914179000,29600,29600,29650,29550,42
20240819,095200,1912935700,29550,29600,29600,29550,373
20240819,095100,1901912950,29550,29600,29600,29550,532
20240819,095000,1886175400,29550,29550,29600,29500,176
20240819,094900,1880974750,29550,29550,29550,29500,78
20240819,094800,1878672450,29550,29550,29550,29500,3073
20240819,094700,1787867350,29550,29600,29600,29550,709
20240819,094600,1766881250,29600,29600,29650,29600,1361
20240819,094500,1726590650,29600,29600,29650,29600,43
20240819,094400,1725317800,29600,29700,29700,29600,1348
20240819,094300,1685355150,29700,29700,29750,29700,388
20240819,094200,1673831500,29700,29700,29700,29700,62
20240819,094100,1671990100,29700,29700,29750,29700,45
20240819,094000,1670653400,29700,29750,29750,29700,327
20240819,093900,1660941450,29750,29700,29750,29700,114
20240819,093800,1657553250,29700,29700,29700,29700,215
20240819,093700,1651167750,29700,29700,29800,29700,145
20240819,093600,1646850950,29700,29700,29700,29650,222
20240819,093500,1640258500,29650,29700,29700,29650,129
20240819,093400,1636431800,29650,29700,29750,29650,5267
20240819,093300,1479916500,29750,29700,29800,29700,1071
20240819,093200,1448055550,29750,29800,29800,29700,75
20240819,093100,1445826900,29750,29750,29850,29750,833
20240819,093000,1421044650,29800,29800,29850,29800,624
20240819,092900,1402448650,29850,29900,29900,29800,71
20240819,092800,1400326950,29800,29950,29950,29800,810
20240819,092700,1376148950,29950,30000,30000,29950,400
20240819,092600,1364159300,30000,30050,30050,30000,429
20240819,092500,1351289000,30050,30050,30100,30000,528
20240819,092400,1335423350,30050,29950,30050,29950,4355
20240819,092300,1204803300,29950,29900,29950,29900,862
20240819,092200,1179028900,29900,29900,29900,29800,2933
20240819,092100,1091550600,29850,29850,29850,29800,1342
20240819,092000,1051518950,29850,29850,29850,29750,1083
20240819,091900,1019227850,29850,29750,29900,29750,3180
20240819,091800,924378250,29750,29750,29750,29750,1032
20240819,091700,893676250,29700,29650,29700,29600,741
20240819,091600,871669750,29600,29550,29700,29550,849
20240819,091500,846491700,29550,29550,29550,29500,1468
20240819,091400,803149800,29550,29600,29600,29500,1957
20240819,091300,745319850,29600,29650,29650,29600,1458
20240819,091200,702159250,29650,29600,29700,29600,590
20240819,091100,684686200,29600,29550,29600,29550,407
20240819,091000,672643650,29600,29700,29700,29600,1496
20240819,090900,628298900,29650,29700,29700,29650,330
20240819,090800,618501900,29700,29650,29750,29650,1180
20240819,090700,583458000,29600,29600,29700,29550,3023
20240819,090600,493961400,29550,29600,29600,29500,1548
20240819,090500,448251650,29500,29550,29550,29500,1268
20240819,090400,410804550,29500,29550,29600,29500,3555
20240819,090300,305760600,29550,29600,29600,29500,3371
20240819,090200,206080750,29600,29650,29700,29600,995
20240819,090100,176612050,29600,29850,29900,29600,3911
20240819,090000,60278550,29900,29950,30000,29850,1993