stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,194700,5342128400,29350,29350,29350,29350,2190
20240820,194600,5342128400,29350,29350,29350,29350,0
20240820,194500,5342128400,29350,29350,29350,29350,0
20240820,194400,5342128400,29350,29350,29350,29350,0
20240820,194300,5342128400,29350,29350,29350,29350,0
20240820,194200,5342128400,29350,29350,29350,29350,0
20240820,194100,5342128400,29350,29350,29350,29350,0
20240820,194000,5342128400,29350,29350,29350,29350,0
20240820,193900,5342128400,29350,29350,29350,29350,0
20240820,193800,5342128400,29350,29350,29350,29350,0
20240820,193700,5342128400,29350,29350,29350,29350,0
20240820,193600,5342128400,29350,29350,29350,29350,0
20240820,193500,5342128400,29350,29350,29350,29350,0
20240820,193400,5342128400,29350,29350,29350,29350,0
20240820,193300,5342128400,29350,29350,29350,29350,0
20240820,193200,5342128400,29350,29350,29350,29350,0
20240820,193100,5342128400,29350,29350,29350,29350,0
20240820,193000,5342128400,29350,29350,29350,29350,0
20240820,192900,5342128400,29350,29350,29350,29350,0
20240820,192800,5342128400,29350,29350,29350,29350,0
20240820,192700,5342128400,29350,29350,29350,29350,0
20240820,192600,5342128400,29350,29350,29350,29350,0
20240820,192500,5342128400,29350,29350,29350,29350,0
20240820,192400,5342128400,29350,29350,29350,29350,0
20240820,192300,5342128400,29350,29350,29350,29350,0
20240820,192200,5342128400,29350,29350,29350,29350,0
20240820,192100,5342128400,29350,29350,29350,29350,0
20240820,192000,5342128400,29350,29350,29350,29350,0
20240820,191900,5342128400,29350,29350,29350,29350,0
20240820,191800,5342128400,29350,29350,29350,29350,0
20240820,191700,5342128400,29350,29350,29350,29350,2190
20240820,191600,5342128400,29350,29350,29350,29350,0
20240820,191500,5342128400,29350,29350,29350,29350,0
20240820,191400,5342128400,29350,29350,29350,29350,0
20240820,191300,5342128400,29350,29350,29350,29350,0
20240820,191200,5342128400,29350,29350,29350,29350,0
20240820,191100,5342128400,29350,29350,29350,29350,0
20240820,191000,5342128400,29350,29350,29350,29350,0
20240820,190900,5342128400,29350,29350,29350,29350,0
20240820,190800,5342128400,29350,29350,29350,29350,0
20240820,190700,5342128400,29350,29350,29350,29350,0
20240820,190600,5342128400,29350,29350,29350,29350,0
20240820,190500,5342128400,29350,29350,29350,29350,0
20240820,190400,5342128400,29350,29350,29350,29350,0
20240820,190300,5342128400,29350,29350,29350,29350,0
20240820,190200,5342128400,29350,29350,29350,29350,0
20240820,190100,5342128400,29350,29350,29350,29350,0
20240820,190000,5342128400,29350,29350,29350,29350,0
20240820,185900,5342128400,29350,29350,29350,29350,0
20240820,185800,5342128400,29350,29350,29350,29350,0
20240820,185700,5342128400,29350,29350,29350,29350,0
20240820,185600,5342128400,29350,29350,29350,29350,0
20240820,185500,5342128400,29350,29350,29350,29350,0
20240820,185400,5342128400,29350,29350,29350,29350,0
20240820,185300,5342128400,29350,29350,29350,29350,0
20240820,185200,5342128400,29350,29350,29350,29350,0
20240820,185100,5342128400,29350,29350,29350,29350,0
20240820,185000,5342128400,29350,29350,29350,29350,0
20240820,184900,5342128400,29350,29350,29350,29350,0
20240820,184800,5342128400,29350,29350,29350,29350,0
20240820,184700,5342128400,29350,29350,29350,29350,2190
20240820,184600,5342128400,29350,29350,29350,29350,0
20240820,184500,5342128400,29350,29350,29350,29350,0
20240820,184400,5342128400,29350,29350,29350,29350,0
20240820,184300,5342128400,29350,29350,29350,29350,0
20240820,184200,5342128400,29350,29350,29350,29350,0
20240820,184100,5342128400,29350,29350,29350,29350,0
20240820,184000,5342128400,29350,29350,29350,29350,0
20240820,183900,5342128400,29350,29350,29350,29350,0
20240820,183800,5342128400,29350,29350,29350,29350,0
20240820,183700,5342128400,29350,29350,29350,29350,0
20240820,183600,5342128400,29350,29350,29350,29350,0
20240820,183500,5342128400,29350,29350,29350,29350,0
20240820,183400,5342128400,29350,29350,29350,29350,0
20240820,183300,5342128400,29350,29350,29350,29350,0
20240820,183200,5342128400,29350,29350,29350,29350,0
20240820,183100,5342128400,29350,29350,29350,29350,0
20240820,183000,5342128400,29350,29350,29350,29350,0
20240820,182900,5342128400,29350,29350,29350,29350,0
20240820,182800,5342128400,29350,29350,29350,29350,0
20240820,182700,5342128400,29350,29350,29350,29350,0
20240820,182600,5342128400,29350,29350,29350,29350,0
20240820,182500,5342128400,29350,29350,29350,29350,0
20240820,182400,5342128400,29350,29350,29350,29350,0
20240820,182300,5342128400,29350,29350,29350,29350,0
20240820,182200,5342128400,29350,29350,29350,29350,0
20240820,182100,5342128400,29350,29350,29350,29350,0
20240820,182000,5342128400,29350,29350,29350,29350,0
20240820,181900,5342128400,29350,29350,29350,29350,0
20240820,181800,5342128400,29350,29350,29350,29350,0
20240820,181700,5342128400,29350,29350,29350,29350,2190
20240820,181600,5342128400,29350,29350,29350,29350,0
20240820,181500,5342128400,29350,29350,29350,29350,0
20240820,181400,5342128400,29350,29350,29350,29350,0
20240820,181300,5342128400,29350,29350,29350,29350,0
20240820,181200,5342128400,29350,29350,29350,29350,0
20240820,181100,5342128400,29350,29350,29350,29350,0
20240820,181000,5342128400,29350,29350,29350,29350,0
20240820,180900,5342128400,29350,29350,29350,29350,0
20240820,180800,5342128400,29350,29350,29350,29350,0
20240820,180700,5342128400,29350,29350,29350,29350,0
20240820,180600,5342128400,29350,29350,29350,29350,0
20240820,180500,5342128400,29350,29350,29350,29350,0
20240820,180400,5342128400,29350,29350,29350,29350,0
20240820,180300,5342128400,29350,29350,29350,29350,0
20240820,180200,5342128400,29350,29350,29350,29350,0
20240820,180100,5342128400,29350,29350,29350,29350,0
20240820,180000,5342128400,29350,29350,29350,29350,0
20240820,175900,5342128400,29350,29350,29350,29350,0
20240820,175800,5342128400,29350,29350,29350,29350,0
20240820,175700,5342128400,29350,29350,29350,29350,0
20240820,175600,5342128400,29350,29350,29350,29350,0
20240820,175500,5342128400,29350,29350,29350,29350,0
20240820,175400,5342128400,29350,29350,29350,29350,0
20240820,175300,5342128400,29350,29350,29350,29350,0
20240820,175200,5342128400,29350,29350,29350,29350,0
20240820,175100,5342128400,29350,29350,29350,29350,0
20240820,175000,5342128400,29350,29350,29350,29350,0
20240820,174900,5342128400,29350,29350,29350,29350,0
20240820,174800,5342128400,29350,29350,29350,29350,0
20240820,174700,5342128400,29350,29350,29350,29350,2190
20240820,174600,5342128400,29350,29350,29350,29350,0
20240820,174500,5342128400,29350,29350,29350,29350,0
20240820,174400,5342128400,29350,29350,29350,29350,0
20240820,174300,5342128400,29350,29350,29350,29350,0
20240820,174200,5342128400,29350,29350,29350,29350,0
20240820,174100,5342128400,29350,29350,29350,29350,0
20240820,174000,5342128400,29350,29350,29350,29350,0
20240820,173900,5342128400,29350,29350,29350,29350,0
20240820,173800,5342128400,29350,29350,29350,29350,0
20240820,173700,5342128400,29350,29350,29350,29350,0
20240820,173600,5342128400,29350,29350,29350,29350,0
20240820,173500,5342128400,29350,29350,29350,29350,0
20240820,173400,5342128400,29350,29350,29350,29350,0
20240820,173300,5342128400,29350,29350,29350,29350,0
20240820,173200,5342128400,29350,29350,29350,29350,0
20240820,173100,5342128400,29350,29350,29350,29350,0
20240820,173000,5342128400,29350,29350,29350,29350,0
20240820,172900,5342128400,29350,29350,29350,29350,0
20240820,172800,5342128400,29350,29350,29350,29350,0
20240820,172700,5342128400,29350,29350,29350,29350,0
20240820,172600,5342128400,29350,29350,29350,29350,0
20240820,172500,5342128400,29350,29350,29350,29350,0
20240820,172400,5342128400,29350,29350,29350,29350,0
20240820,172300,5342128400,29350,29350,29350,29350,0
20240820,172200,5342128400,29350,29350,29350,29350,0
20240820,172100,5342128400,29350,29350,29350,29350,0
20240820,172000,5342128400,29350,29350,29350,29350,0
20240820,171900,5342128400,29350,29350,29350,29350,0
20240820,171800,5342128400,29350,29350,29350,29350,0
20240820,171700,5342128400,29350,29350,29350,29350,2190
20240820,171600,5342128400,29350,29350,29350,29350,0
20240820,171500,5342128400,29350,29350,29350,29350,0
20240820,171400,5342128400,29350,29350,29350,29350,0
20240820,171300,5342128400,29350,29350,29350,29350,0
20240820,171200,5342128400,29350,29350,29350,29350,0
20240820,171100,5342128400,29350,29350,29350,29350,0
20240820,171000,5342128400,29350,29350,29350,29350,0
20240820,170900,5342128400,29350,29350,29350,29350,0
20240820,170800,5342128400,29350,29350,29350,29350,0
20240820,170700,5342128400,29350,29350,29350,29350,0
20240820,170600,5342128400,29350,29350,29350,29350,0
20240820,170500,5342128400,29350,29350,29350,29350,0
20240820,170400,5342128400,29350,29350,29350,29350,0
20240820,170300,5342128400,29350,29350,29350,29350,0
20240820,170200,5342128400,29350,29350,29350,29350,0
20240820,170100,5342128400,29350,29350,29350,29350,0
20240820,170000,5342128400,29350,29350,29350,29350,0
20240820,165900,5342128400,29350,29350,29350,29350,0
20240820,165800,5342128400,29350,29350,29350,29350,0
20240820,165700,5342128400,29350,29350,29350,29350,0
20240820,165600,5342128400,29350,29350,29350,29350,0
20240820,165500,5342128400,29350,29350,29350,29350,0
20240820,165400,5342128400,29350,29350,29350,29350,0
20240820,165300,5342128400,29350,29350,29350,29350,0
20240820,165200,5342128400,29350,29350,29350,29350,0
20240820,165100,5342128400,29350,29350,29350,29350,0
20240820,165000,5342128400,29350,29350,29350,29350,0
20240820,164900,5342128400,29350,29350,29350,29350,0
20240820,164800,5342128400,29350,29350,29350,29350,0
20240820,164700,5342128400,29350,29350,29350,29350,2190
20240820,164600,5342128400,29350,29350,29350,29350,0
20240820,164500,5342128400,29350,29350,29350,29350,0
20240820,164400,5342128400,29350,29350,29350,29350,0
20240820,164300,5342128400,29350,29350,29350,29350,0
20240820,164200,5342128400,29350,29350,29350,29350,0
20240820,164100,5342128400,29350,29350,29350,29350,0
20240820,164000,5342128400,29350,29350,29350,29350,0
20240820,163900,5342128400,29350,29350,29350,29350,0
20240820,163800,5342128400,29350,29350,29350,29350,0
20240820,163700,5342128400,29350,29350,29350,29350,0
20240820,163600,5342128400,29350,29350,29350,29350,0
20240820,163500,5342128400,29350,29350,29350,29350,0
20240820,163400,5342128400,29350,29350,29350,29350,0
20240820,163300,5342128400,29350,29350,29350,29350,0
20240820,163200,5342128400,29350,29350,29350,29350,0
20240820,163100,5342128400,29350,29350,29350,29350,0
20240820,163000,5342128400,29350,29350,29350,29350,0
20240820,162900,5342128400,29350,29350,29350,29350,0
20240820,162800,5342128400,29350,29350,29350,29350,0
20240820,162700,5342128400,29350,29350,29350,29350,0
20240820,162600,5342128400,29350,29350,29350,29350,0
20240820,162500,5342128400,29350,29350,29350,29350,0
20240820,162400,5342128400,29350,29350,29350,29350,0
20240820,162300,5342128400,29350,29350,29350,29350,0
20240820,162200,5342128400,29350,29350,29350,29350,0
20240820,162100,5342128400,29350,29350,29350,29350,0
20240820,162000,5342128400,29350,29350,29350,29350,0
20240820,161900,5342128400,29350,29350,29350,29350,0
20240820,161800,5342128400,29350,29350,29350,29350,0
20240820,161700,5342128400,29350,29350,29350,29350,2190
20240820,161600,5342128400,29350,29350,29350,29350,0
20240820,161500,5342128400,29350,29350,29350,29350,0
20240820,161400,5342128400,29350,29350,29350,29350,0
20240820,161300,5342128400,29350,29350,29350,29350,0
20240820,161200,5342128400,29350,29350,29350,29350,0
20240820,161100,5342128400,29350,29350,29350,29350,0
20240820,161000,5342128400,29350,29350,29350,29350,0
20240820,160900,5342128400,29350,29350,29350,29350,0
20240820,160800,5342128400,29350,29350,29350,29350,0
20240820,160700,5342128400,29350,29350,29350,29350,0
20240820,160600,5342128400,29350,29350,29350,29350,0
20240820,160500,5342128400,29350,29350,29350,29350,0
20240820,160400,5342128400,29350,29350,29350,29350,0
20240820,160300,5342128400,29350,29350,29350,29350,0
20240820,160200,5342128400,29350,29350,29350,29350,0
20240820,160100,5342128400,29350,29350,29350,29350,0
20240820,160000,5342128400,29350,29350,29350,29350,0
20240820,155900,5342128400,29350,29350,29350,29350,0
20240820,155800,5342128400,29350,29350,29350,29350,0
20240820,155700,5342128400,29350,29350,29350,29350,0
20240820,155600,5342128400,29350,29350,29350,29350,0
20240820,155500,5342128400,29350,29350,29350,29350,0
20240820,155400,5342128400,29350,29350,29350,29350,0
20240820,155300,5342128400,29350,29350,29350,29350,0
20240820,155200,5342128400,29350,29350,29350,29350,0
20240820,155100,5342128400,29350,29350,29350,29350,0
20240820,155000,5342128400,29350,29350,29350,29350,0
20240820,154900,5342128400,29350,29350,29350,29350,0
20240820,154800,5342128400,29350,29350,29350,29350,0
20240820,154700,5342128400,29350,29350,29350,29350,2190
20240820,154600,5342128400,29350,29350,29350,29350,0
20240820,154500,5342128400,29350,29350,29350,29350,0
20240820,154400,5342128400,29350,29350,29350,29350,0
20240820,154300,5342128400,29350,29350,29350,29350,0
20240820,154200,5342128400,29350,29350,29350,29350,0
20240820,154100,5342128400,29350,29350,29350,29350,0
20240820,154000,5342128400,29350,29350,29350,29350,0
20240820,153900,5342128400,29350,29350,29350,29350,0
20240820,153800,5342128400,29350,29350,29350,29350,0
20240820,153700,5342128400,29350,29350,29350,29350,0
20240820,153600,5342128400,29350,29350,29350,29350,0
20240820,153500,5342128400,29350,29350,29350,29350,0
20240820,153400,5342128400,29350,29350,29350,29350,0
20240820,153300,5342128400,29350,29350,29350,29350,0
20240820,153200,5342128400,29350,29350,29350,29350,0
20240820,153100,5342128400,29350,29350,29350,29350,0
20240820,153000,5342128400,29350,29350,29350,29350,2190
20240820,152900,5277851900,29350,29350,29350,29350,0
20240820,152800,5277851900,29350,29350,29350,29350,0
20240820,152700,5277851900,29350,29350,29350,29350,0
20240820,152600,5277851900,29350,29350,29350,29350,0
20240820,152500,5277851900,29350,29350,29350,29350,0
20240820,152400,5277851900,29350,29350,29350,29350,0
20240820,152300,5277851900,29350,29350,29350,29350,0
20240820,152200,5277851900,29350,29350,29350,29350,0
20240820,152100,5277851900,29350,29350,29350,29350,0
20240820,152000,5277851900,29350,29350,29350,29350,0
20240820,151900,5277851900,29350,29250,29350,29250,1553
20240820,151800,5232352150,29300,29250,29300,29250,71
20240820,151700,5230275000,29250,29350,29350,29250,562
20240820,151600,5213814050,29300,29300,29350,29300,1056
20240820,151500,5182861750,29300,29300,29350,29300,666
20240820,151400,5163346200,29300,29300,29350,29300,1183
20240820,151300,5128626850,29300,29300,29350,29300,7
20240820,151200,5128421700,29300,29300,29350,29300,70
20240820,151100,5126370550,29300,29350,29350,29300,530
20240820,151000,5110838600,29300,29350,29350,29300,398
20240820,150900,5099157500,29350,29350,29400,29350,1156
20240820,150800,5065228800,29350,29350,29400,29350,832
20240820,150700,5040808750,29350,29300,29350,29300,38
20240820,150600,5039695000,29300,29350,29350,29300,8
20240820,150500,5039460400,29350,29300,29350,29300,873
20240820,150400,5013844200,29300,29300,29350,29300,79
20240820,150300,5011529200,29300,29300,29350,29300,94
20240820,150200,5008774300,29300,29300,29350,29300,122
20240820,150100,5005199650,29300,29350,29350,29300,48
20240820,150000,5003792900,29350,29300,29350,29300,103
20240820,145900,5000774850,29300,29350,29350,29300,405
20240820,145800,4988903100,29300,29300,29300,29300,35
20240820,145700,4987877600,29300,29350,29350,29300,113
20240820,145600,4984561750,29300,29350,29350,29300,56
20240820,145500,4982919900,29300,29300,29350,29300,229
20240820,145400,4976203300,29300,29350,29350,29300,22
20240820,145300,4975557700,29300,29350,29350,29300,536
20240820,145200,4959832050,29300,29400,29400,29300,759
20240820,145100,4937547900,29350,29400,29400,29350,131
20240820,145000,4933702950,29350,29350,29400,29350,33
20240820,144900,4932734000,29350,29350,29350,29350,78
20240820,144800,4930444700,29350,29350,29400,29350,246
20240820,144700,4923224500,29350,29350,29400,29350,93
20240820,144600,4920494900,29350,29350,29400,29350,31
20240820,144500,4919585000,29350,29350,29400,29350,13
20240820,144400,4919203100,29400,29400,29400,29350,608
20240820,144300,4901328250,29350,29350,29400,29350,230
20240820,144200,4894577650,29400,29400,29400,29350,73
20240820,144100,4892434550,29400,29400,29400,29350,740
20240820,144000,4870680400,29400,29400,29450,29350,598
20240820,143900,4853098900,29350,29350,29400,29350,41
20240820,143800,4851895150,29350,29350,29400,29350,73
20240820,143700,4849750450,29400,29350,29450,29350,516
20240820,143600,4834572450,29350,29350,29400,29350,58
20240820,143500,4832870100,29400,29400,29400,29350,124
20240820,143400,4829229850,29400,29400,29450,29400,23
20240820,143300,4828553600,29400,29400,29400,29400,58
20240820,143200,4826848400,29400,29400,29450,29400,44
20240820,143100,4825554400,29400,29400,29400,29400,69
20240820,143000,4823525800,29400,29400,29450,29400,50
20240820,142900,4822055750,29400,29400,29450,29350,649
20240820,142800,4802974700,29350,29400,29400,29350,215
20240820,142700,4796656750,29350,29400,29400,29350,10
20240820,142600,4796362850,29350,29350,29350,29350,69
20240820,142500,4794337700,29350,29400,29400,29350,28
20240820,142400,4793515850,29350,29350,29350,29350,319
20240820,142300,4784153200,29350,29350,29400,29350,168
20240820,142200,4779222000,29350,29400,29400,29300,545
20240820,142100,4763201700,29350,29350,29400,29350,29
20240820,142000,4762350150,29350,29350,29350,29350,69
20240820,141900,4760325000,29300,29300,29350,29300,204
20240820,141800,4754337750,29350,29350,29400,29300,508
20240820,141700,4739448000,29350,29350,29350,29350,169
20240820,141600,4734487850,29400,29350,29400,29350,22
20240820,141500,4733841300,29350,29350,29350,29350,13
20240820,141400,4733459750,29350,29300,29400,29300,530
20240820,141300,4717883600,29350,29350,29350,29300,76
20240820,141200,4715653200,29350,29350,29350,29300,44
20240820,141100,4714361950,29400,29350,29400,29300,172
20240820,141000,4709312800,29300,29300,29350,29300,111
20240820,140900,4706059750,29300,29350,29350,29300,76
20240820,140800,4703829400,29300,29300,29300,29300,0
20240820,140700,4703829400,29300,29300,29400,29300,25
20240820,140600,4703095800,29400,29350,29400,29300,1428
20240820,140500,4661167000,29250,29250,29350,29250,89
20240820,140400,4658560000,29250,29300,29350,29250,78
20240820,140300,4656275600,29350,29300,29350,29300,33
20240820,140200,4655308650,29300,29350,29350,29300,31
20240820,140100,4654400300,29300,29300,29350,29300,20
20240820,140000,4653813650,29300,29350,29350,29300,126
20240820,135900,4650115650,29300,29350,29400,29300,895
20240820,135800,4623837650,29300,29300,29350,29300,162
20240820,135700,4619090150,29300,29350,29350,29300,2
20240820,135600,4619031500,29300,29300,29350,29300,27
20240820,135500,4618240350,29350,29350,29350,29300,41
20240820,135400,4617037100,29300,29350,29350,29300,70
20240820,135300,4614982950,29400,29350,29450,29350,17
20240820,135200,4614483200,29350,29350,29450,29350,97
20240820,135100,4611635500,29400,29400,29450,29350,610
20240820,135000,4593700850,29350,29350,29400,29300,170
20240820,134900,4588713650,29300,29350,29400,29300,612
20240820,134800,4570768600,29350,29350,29350,29350,215
20240820,134700,4564458350,29350,29350,29400,29350,25
20240820,134600,4563724250,29350,29350,29350,29350,110
20240820,134500,4560495750,29350,29300,29350,29300,78
20240820,134400,4558206500,29400,29350,29400,29300,930
20240820,134300,4530901100,29300,29300,29300,29300,601
20240820,134200,4513291800,29300,29300,29350,29300,40
20240820,134100,4512119450,29300,29300,29300,29300,6
20240820,134000,4511943650,29300,29350,29350,29300,447
20240820,133900,4498824250,29350,29400,29400,29350,138
20240820,133800,4494770150,29400,29400,29400,29400,34
20240820,133700,4493770550,29400,29400,29400,29400,56
20240820,133600,4492124150,29400,29400,29450,29400,1022
20240820,133500,4462051000,29400,29350,29400,29350,23
20240820,133400,4461375600,29350,29400,29400,29350,266
20240820,133300,4453555850,29400,29400,29400,29400,44
20240820,133200,4452262250,29400,29400,29400,29400,267
20240820,133100,4444412450,29400,29400,29400,29400,35
20240820,133000,4443383450,29400,29450,29500,29400,232
20240820,132900,4436551050,29500,29450,29500,29400,530
20240820,132800,4420922450,29400,29450,29450,29400,95
20240820,132700,4418129150,29500,29400,29500,29400,256
20240820,132600,4410591100,29400,29400,29450,29400,940
20240820,132500,4382911250,29400,29400,29400,29400,14
20240820,132400,4382499650,29400,29400,29450,29400,14
20240820,132300,4382087850,29400,29400,29400,29400,5
20240820,132200,4381940850,29400,29400,29450,29400,176
20240820,132100,4376766100,29400,29450,29450,29400,531
20240820,132000,4361129300,29400,29400,29450,29400,284
20240820,131900,4352779350,29400,29400,29400,29400,8
20240820,131800,4352544150,29400,29400,29400,29400,207
20240820,131700,4346458350,29400,29400,29400,29400,214
20240820,131600,4340166750,29450,29400,29450,29400,605
20240820,131500,4322379400,29450,29450,29450,29450,345
20240820,131400,4312219150,29450,29450,29500,29450,731
20240820,131300,4290674650,29400,29400,29400,29400,1
20240820,131200,4290645250,29400,29400,29400,29400,14
20240820,131100,4290233650,29450,29450,29450,29450,9
20240820,131000,4289968600,29400,29400,29400,29400,95
20240820,130900,4287175600,29400,29400,29400,29400,2
20240820,130800,4287116800,29500,29450,29500,29450,613
20240820,130700,4269058550,29450,29450,29450,29400,1035
20240820,130600,4238578750,29450,29400,29450,29350,1282
20240820,130500,4200862250,29350,29350,29350,29350,16
20240820,130400,4200392650,29350,29350,29350,29350,95
20240820,130300,4197604400,29350,29350,29350,29350,90
20240820,130200,4194962900,29350,29400,29400,29350,34
20240820,130100,4193963500,29400,29400,29400,29400,183
20240820,130000,4188583300,29350,29450,29450,29350,80
20240820,125900,4186230450,29350,29350,29450,29350,614
20240820,125800,4168177000,29350,29350,29350,29350,251
20240820,125700,4160810150,29350,29400,29400,29350,63
20240820,125600,4158960800,29350,29350,29400,29350,92
20240820,125500,4156260550,29350,29400,29400,29350,3
20240820,125400,4156172400,29350,29350,29350,29350,2
20240820,125300,4156113700,29350,29400,29400,29350,13
20240820,125200,4155731800,29350,29400,29400,29350,178
20240820,125100,4150502250,29400,29350,29450,29350,778
20240820,125000,4127624150,29400,29350,29400,29350,26
20240820,124900,4126859900,29350,29450,29450,29350,165
20240820,124800,4122009200,29450,29400,29450,29400,5
20240820,124700,4121862150,29400,29400,29400,29400,218
20240820,124600,4115452950,29400,29450,29450,29400,97
20240820,124500,4112600800,29400,29400,29400,29400,77
20240820,124400,4110337000,29450,29400,29450,29400,140
20240820,124300,4106220900,29400,29400,29450,29400,732
20240820,124200,4084685950,29350,29350,29350,29350,10
20240820,124100,4084392450,29350,29350,29350,29300,54
20240820,124000,4082808650,29350,29350,29350,29300,665
20240820,123900,4063303450,29300,29300,29300,29300,66
20240820,123800,4061369650,29300,29300,29350,29300,68
20240820,123700,4059377150,29250,29300,29350,29250,373
20240820,123600,4048450100,29350,29250,29400,29250,621
20240820,123500,4030219950,29250,29250,29250,29250,22
20240820,123400,4029576450,29250,29250,29250,29250,306
20240820,123300,4020625950,29250,29250,29300,29250,207
20240820,123200,4014571150,29250,29300,29300,29250,104
20240820,123100,4011524000,29300,29350,29350,29300,78
20240820,123000,4009237100,29250,29300,29300,29250,481
20240820,122900,3995145150,29300,29300,29300,29300,53
20240820,122800,3993592250,29300,29250,29400,29250,771
20240820,122700,3970966550,29300,29300,29350,29300,65
20240820,122600,3969061700,29300,29300,29300,29300,224
20240820,122500,3962498500,29300,29300,29300,29300,59
20240820,122400,3960769800,29300,29250,29300,29250,682
20240820,122300,3940787250,29250,29250,29300,29250,58
20240820,122200,3939090700,29250,29250,29250,29250,486
20240820,122100,3924875200,29300,29350,29350,29250,749
20240820,122000,3902928300,29250,29300,29300,29250,1533
20240820,121900,3858013750,29300,29300,29350,29300,243
20240820,121800,3850893500,29300,29300,29300,29300,138
20240820,121700,3846850100,29300,29350,29350,29300,54
20240820,121600,3845266850,29300,29250,29300,29250,957
20240820,121500,3817240550,29250,29350,29350,29250,535
20240820,121400,3801568400,29300,29300,29300,29300,301
20240820,121300,3792749100,29300,29350,29400,29300,579
20240820,121200,3775748250,29300,29300,29350,29300,182
20240820,121100,3770415300,29250,29300,29300,29250,98
20240820,121000,3767548350,29300,29300,29300,29250,452
20240820,120900,3754306650,29300,29300,29300,29300,80
20240820,120800,3751962650,29300,29300,29300,29300,156
20240820,120700,3747391850,29350,29300,29350,29300,83
20240820,120600,3744959900,29300,29350,29400,29300,925
20240820,120500,3717797850,29300,29300,29300,29300,206
20240820,120400,3711762050,29300,29300,29350,29250,1607
20240820,120300,3664677450,29300,29350,29350,29300,49
20240820,120200,3663239550,29350,29350,29350,29350,18
20240820,120100,3662711250,29400,29350,29400,29350,200
20240820,120000,3656840850,29400,29400,29450,29400,113
20240820,115900,3653518600,29400,29450,29450,29400,46
20240820,115800,3652165950,29450,29450,29450,29350,657
20240820,115700,3632841000,29400,29400,29450,29400,314
20240820,115600,3623608750,29400,29500,29500,29400,821
20240820,115500,3599431200,29450,29450,29500,29450,59
20240820,115400,3597693350,29450,29500,29500,29450,398
20240820,115300,3585971800,29450,29500,29500,29450,224
20240820,115200,3579374900,29450,29450,29500,29450,52
20240820,115100,3577843200,29500,29500,29550,29450,652
20240820,115000,3558594950,29500,29500,29550,29450,890
20240820,114900,3532339900,29500,29500,29550,29500,110
20240820,114800,3529090650,29450,29500,29550,29450,149
20240820,114700,3524696600,29500,29500,29500,29450,228
20240820,114600,3517981500,29500,29550,29550,29450,47
20240820,114500,3516595000,29500,29550,29600,29500,1243
20240820,114400,3479869450,29500,29500,29550,29500,1516
20240820,114300,3435116400,29550,29500,29550,29450,2706
20240820,114200,3355205650,29450,29400,29450,29400,1134
20240820,114100,3321814050,29450,29450,29450,29400,125
20240820,114000,3318138400,29400,29400,29450,29350,168
20240820,113900,3313206000,29400,29450,29450,29350,271
20240820,113800,3305240550,29450,29450,29450,29400,172
20240820,113700,3300177400,29450,29450,29450,29400,63
20240820,113600,3298323300,29400,29400,29450,29350,277
20240820,113500,3290185800,29400,29400,29450,29400,605
20240820,113400,3272377800,29350,29450,29450,29350,1016
20240820,113300,3242510000,29400,29400,29450,29400,258
20240820,113200,3234923950,29450,29450,29450,29400,251
20240820,113100,3227541650,29450,29400,29450,29400,61
20240820,113000,3225747000,29400,29400,29500,29400,250
20240820,112900,3218386050,29400,29450,29500,29400,215
20240820,112800,3212052450,29500,29450,29500,29400,1015
20240820,112700,3182141400,29400,29450,29500,29400,1067
20240820,112600,3150722500,29450,29500,29500,29450,65
20240820,112500,3148808000,29500,29500,29500,29450,694
20240820,112400,3128349450,29450,29500,29500,29450,25
20240820,112300,3127612850,29450,29500,29500,29450,48
20240820,112200,3126198350,29500,29500,29500,29450,219
20240820,112100,3119748150,29500,29500,29550,29450,173
20240820,112000,3114651900,29500,29500,29500,29450,895
20240820,111900,3088252050,29450,29500,29500,29450,53
20240820,111800,3086690750,29450,29500,29500,29450,209
20240820,111700,3080533000,29550,29500,29550,29450,291
20240820,111600,3071950000,29450,29500,29500,29450,47
20240820,111500,3070565250,29450,29450,29500,29450,707
20240820,111400,3049722800,29450,29400,29500,29400,1894
20240820,111300,2993872450,29400,29400,29450,29400,633
20240820,111200,2975236550,29400,29350,29400,29350,550
20240820,111100,2959093100,29400,29400,29450,29350,270
20240820,111000,2951155600,29350,29450,29450,29350,1644
20240820,110900,2902822200,29450,29450,29450,29400,100
20240820,110800,2899881700,29450,29450,29450,29400,54
20240820,110700,2898293650,29450,29400,29450,29400,742
20240820,110600,2876451300,29450,29400,29450,29400,19
20240820,110500,2875892450,29400,29400,29450,29400,1136
20240820,110400,2842487350,29350,29400,29400,29350,269
20240820,110300,2834591350,29350,29400,29400,29350,185
20240820,110200,2829161050,29400,29400,29400,29350,110
20240820,110100,2825928850,29400,29400,29400,29350,57
20240820,110000,2824253200,29400,29400,29400,29350,215
20240820,105900,2817942300,29350,29400,29400,29350,52
20240820,105800,2816413650,29400,29350,29450,29350,783
20240820,105700,2793411650,29350,29350,29350,29300,816
20240820,105600,2769474450,29400,29400,29400,29400,160
20240820,105500,2764770450,29400,29350,29400,29350,32
20240820,105400,2763829850,29350,29400,29450,29350,340
20240820,105300,2753834050,29350,29350,29400,29350,261
20240820,105200,2746173600,29400,29400,29400,29350,213
20240820,105100,2739912550,29400,29400,29450,29350,157
20240820,105000,2735297000,29350,29300,29400,29300,666
20240820,104900,2715745500,29300,29350,29350,29300,135
20240820,104800,2711789750,29350,29300,29350,29300,172
20240820,104700,2706744000,29300,29300,29300,29300,113
20240820,104600,2703433100,29350,29350,29350,29350,334
20240820,104500,2693630200,29400,29450,29450,29350,967
20240820,104400,2665204000,29450,29450,29450,29400,49
20240820,104300,2663762750,29400,29350,29400,29350,1519
20240820,104200,2619104550,29350,29350,29400,29350,248
20240820,104100,2611824100,29350,29300,29350,29300,873
20240820,104000,2586201850,29250,29300,29300,29250,18
20240820,103900,2585674550,29250,29300,29300,29250,877
20240820,103800,2559982750,29300,29350,29350,29300,115
20240820,103700,2556612650,29350,29300,29350,29300,13
20240820,103600,2556231200,29300,29250,29300,29250,438
20240820,103500,2543398650,29250,29250,29350,29200,5739
20240820,103400,2375229700,29200,29250,29250,29200,35
20240820,103300,2374207400,29200,29200,29200,29200,202
20240820,103200,2368309000,29200,29200,29200,29200,440
20240820,103100,2355461000,29200,29250,29250,29200,252
20240820,103000,2348101800,29300,29250,29300,29250,41
20240820,102900,2346902250,29250,29300,29300,29250,479
20240820,102800,2332875550,29250,29250,29300,29200,806
20240820,102700,2309295300,29200,29200,29250,29200,164
20240820,102600,2304499350,29200,29300,29300,29200,30
20240820,102500,2303622950,29200,29250,29250,29200,392
20240820,102400,2292158350,29250,29300,29300,29250,112
20240820,102300,2288881700,29300,29250,29300,29250,203
20240820,102200,2282943500,29300,29250,29300,29250,83
20240820,102100,2280515200,29200,29250,29250,29200,376
20240820,102000,2269527400,29300,29150,29300,29150,842
20240820,101900,2244920150,29150,29150,29200,29150,202
20240820,101800,2239031800,29100,29100,29100,29100,73
20240820,101700,2236907500,29100,29150,29200,29100,646
20240820,101600,2218105450,29200,29200,29250,29200,1556
20240820,101500,2172670000,29200,29100,29200,29100,531
20240820,101400,2157190150,29150,29150,29150,29100,197
20240820,101300,2151447750,29150,29150,29200,29150,162
20240820,101200,2146725400,29100,29100,29150,29100,955
20240820,101100,2118915800,29100,29150,29150,29050,674
20240820,101000,2099298150,29100,29100,29150,29100,1232
20240820,100900,2063446750,29100,29100,29150,29100,245
20240820,100800,2056307150,29150,29150,29150,29100,404
20240820,100700,2044545050,29100,29250,29250,29100,1892
20240820,100600,1989350150,29250,29250,29300,29250,631
20240820,100500,1970892850,29300,29250,29300,29250,940
20240820,100400,1943364350,29200,29300,29300,29200,217
20240820,100300,1937013750,29300,29250,29300,29250,758
20240820,100200,1914836700,29250,29250,29250,29200,273
20240820,100100,1906851600,29250,29200,29250,29200,379
20240820,100000,1895784450,29200,29250,29250,29200,215
20240820,095900,1889505600,29300,29200,29300,29200,455
20240820,095800,1876211050,29200,29100,29200,29100,33
20240820,095700,1875248450,29100,29100,29200,29050,2108
20240820,095600,1813898150,29050,29050,29100,29050,712
20240820,095500,1793214400,29050,29100,29100,29000,4698
20240820,095400,1656679100,29100,29100,29100,29050,464
20240820,095300,1643178400,29150,29150,29150,29100,54
20240820,095200,1641605650,29050,29250,29250,29050,2132
20240820,095100,1579558100,29250,29300,29300,29250,19
20240820,095000,1579001750,29300,29250,29400,29250,1921
20240820,094900,1522709050,29200,29250,29300,29200,727
20240820,094800,1501451350,29200,29100,29200,29100,2217
20240820,094700,1436752250,29100,29100,29100,29050,386
20240820,094600,1425520850,29100,29100,29150,29100,1667
20240820,094500,1377008400,29150,29200,29200,29150,938
20240820,094400,1349665550,29150,29200,29250,29150,1931
20240820,094300,1293327450,29200,29250,29250,29200,98
20240820,094200,1290465150,29250,29250,29300,29200,1204
20240820,094100,1255279800,29200,29350,29350,29200,456
20240820,094000,1241936600,29300,29350,29350,29300,80
20240820,093900,1239591550,29350,29300,29350,29300,260
20240820,093800,1231973250,29300,29300,29300,29250,567
20240820,093700,1215363800,29300,29300,29350,29300,47
20240820,093600,1213985450,29300,29300,29300,29300,66
20240820,093500,1212051650,29250,29300,29350,29250,731
20240820,093400,1190630300,29250,29300,29300,29250,1488
20240820,093300,1147097700,29300,29400,29400,29300,1838
20240820,093200,1093199600,29400,29400,29400,29350,1007
20240820,093100,1063639100,29350,29450,29450,29350,551
20240820,093000,1047452750,29450,29450,29450,29450,64
20240820,092900,1045567950,29400,29500,29500,29400,715
20240820,092800,1024515500,29450,29450,29500,29450,302
20240820,092700,1015616700,29450,29450,29500,29400,1285
20240820,092600,977725450,29450,29500,29500,29450,41
20240820,092500,976517000,29450,29400,29450,29350,353
20240820,092400,966123900,29400,29400,29400,29350,292
20240820,092300,957550000,29400,29350,29450,29350,576
20240820,092200,940615400,29350,29450,29450,29350,1401
20240820,092100,899446250,29450,29450,29500,29450,478
20240820,092000,885368650,29450,29450,29600,29400,2075
20240820,091900,824189950,29400,29500,29500,29400,567
20240820,091800,807490950,29450,29500,29550,29450,422
20240820,091700,795046650,29500,29600,29600,29500,1020
20240820,091600,764911300,29600,29600,29600,29600,256
20240820,091500,757333700,29600,29600,29650,29600,196
20240820,091400,751531450,29650,29600,29650,29600,512
20240820,091300,736375650,29600,29600,29600,29600,987
20240820,091200,707160450,29550,29550,29550,29550,480
20240820,091100,692976450,29550,29500,29600,29500,910
20240820,091000,666088450,29500,29550,29550,29500,608
20240820,090900,648136300,29600,29600,29650,29600,719
20240820,090800,626853550,29600,29600,29650,29600,247
20240820,090700,619541850,29600,29600,29600,29550,380
20240820,090600,608300300,29650,29700,29700,29600,1422
20240820,090500,566136400,29650,29700,29750,29650,576
20240820,090400,549034600,29700,29650,29750,29650,866
20240820,090300,523334350,29650,29650,29750,29600,2106
20240820,090200,460835850,29700,29800,29800,29700,1861
20240820,090100,405473850,29800,29750,29800,29650,5541
20240820,090000,240501550,29750,29650,29750,29650,8102