stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,213300,472990750,22800,22800,22800,22800,326
20240829,213200,472990750,22800,22800,22800,22800,0
20240829,213100,472990750,22800,22800,22800,22800,0
20240829,213000,472990750,22800,22800,22800,22800,0
20240829,212900,472990750,22800,22800,22800,22800,0
20240829,212800,472990750,22800,22800,22800,22800,0
20240829,212700,472990750,22800,22800,22800,22800,0
20240829,212600,472990750,22800,22800,22800,22800,0
20240829,212500,472990750,22800,22800,22800,22800,0
20240829,212400,472990750,22800,22800,22800,22800,0
20240829,212300,472990750,22800,22800,22800,22800,0
20240829,212200,472990750,22800,22800,22800,22800,0
20240829,212100,472990750,22800,22800,22800,22800,0
20240829,212000,472990750,22800,22800,22800,22800,0
20240829,211900,472990750,22800,22800,22800,22800,0
20240829,211800,472990750,22800,22800,22800,22800,0
20240829,211700,472990750,22800,22800,22800,22800,0
20240829,211600,472990750,22800,22800,22800,22800,0
20240829,211500,472990750,22800,22800,22800,22800,0
20240829,211400,472990750,22800,22800,22800,22800,0
20240829,211300,472990750,22800,22800,22800,22800,0
20240829,211200,472990750,22800,22800,22800,22800,0
20240829,211100,472990750,22800,22800,22800,22800,0
20240829,211000,472990750,22800,22800,22800,22800,0
20240829,210900,472990750,22800,22800,22800,22800,0
20240829,210800,472990750,22800,22800,22800,22800,0
20240829,210700,472990750,22800,22800,22800,22800,0
20240829,210600,472990750,22800,22800,22800,22800,0
20240829,210500,472990750,22800,22800,22800,22800,0
20240829,210400,472990750,22800,22800,22800,22800,0
20240829,210300,472990750,22800,22800,22800,22800,326
20240829,210200,472990750,22800,22800,22800,22800,0
20240829,210100,472990750,22800,22800,22800,22800,0
20240829,210000,472990750,22800,22800,22800,22800,0
20240829,205900,472990750,22800,22800,22800,22800,0
20240829,205800,472990750,22800,22800,22800,22800,0
20240829,205700,472990750,22800,22800,22800,22800,0
20240829,205600,472990750,22800,22800,22800,22800,0
20240829,205500,472990750,22800,22800,22800,22800,0
20240829,205400,472990750,22800,22800,22800,22800,0
20240829,205300,472990750,22800,22800,22800,22800,0
20240829,205200,472990750,22800,22800,22800,22800,0
20240829,205100,472990750,22800,22800,22800,22800,0
20240829,205000,472990750,22800,22800,22800,22800,0
20240829,204900,472990750,22800,22800,22800,22800,0
20240829,204800,472990750,22800,22800,22800,22800,0
20240829,204700,472990750,22800,22800,22800,22800,0
20240829,204600,472990750,22800,22800,22800,22800,0
20240829,204500,472990750,22800,22800,22800,22800,0
20240829,204400,472990750,22800,22800,22800,22800,0
20240829,204300,472990750,22800,22800,22800,22800,0
20240829,204200,472990750,22800,22800,22800,22800,0
20240829,204100,472990750,22800,22800,22800,22800,0
20240829,204000,472990750,22800,22800,22800,22800,0
20240829,203900,472990750,22800,22800,22800,22800,0
20240829,203800,472990750,22800,22800,22800,22800,0
20240829,203700,472990750,22800,22800,22800,22800,0
20240829,203600,472990750,22800,22800,22800,22800,0
20240829,203500,472990750,22800,22800,22800,22800,0
20240829,203400,472990750,22800,22800,22800,22800,0
20240829,203300,472990750,22800,22800,22800,22800,326
20240829,203200,472990750,22800,22800,22800,22800,0
20240829,203100,472990750,22800,22800,22800,22800,0
20240829,203000,472990750,22800,22800,22800,22800,0
20240829,202900,472990750,22800,22800,22800,22800,0
20240829,202800,472990750,22800,22800,22800,22800,0
20240829,202700,472990750,22800,22800,22800,22800,0
20240829,202600,472990750,22800,22800,22800,22800,0
20240829,202500,472990750,22800,22800,22800,22800,0
20240829,202400,472990750,22800,22800,22800,22800,0
20240829,202300,472990750,22800,22800,22800,22800,0
20240829,202200,472990750,22800,22800,22800,22800,0
20240829,202100,472990750,22800,22800,22800,22800,0
20240829,202000,472990750,22800,22800,22800,22800,0
20240829,201900,472990750,22800,22800,22800,22800,0
20240829,201800,472990750,22800,22800,22800,22800,0
20240829,201700,472990750,22800,22800,22800,22800,0
20240829,201600,472990750,22800,22800,22800,22800,0
20240829,201500,472990750,22800,22800,22800,22800,0
20240829,201400,472990750,22800,22800,22800,22800,0
20240829,201300,472990750,22800,22800,22800,22800,0
20240829,201200,472990750,22800,22800,22800,22800,0
20240829,201100,472990750,22800,22800,22800,22800,0
20240829,201000,472990750,22800,22800,22800,22800,0
20240829,200900,472990750,22800,22800,22800,22800,0
20240829,200800,472990750,22800,22800,22800,22800,0
20240829,200700,472990750,22800,22800,22800,22800,0
20240829,200600,472990750,22800,22800,22800,22800,0
20240829,200500,472990750,22800,22800,22800,22800,0
20240829,200400,472990750,22800,22800,22800,22800,0
20240829,200300,472990750,22800,22800,22800,22800,326
20240829,200200,472990750,22800,22800,22800,22800,0
20240829,200100,472990750,22800,22800,22800,22800,0
20240829,200000,472990750,22800,22800,22800,22800,0
20240829,195900,472990750,22800,22800,22800,22800,0
20240829,195800,472990750,22800,22800,22800,22800,0
20240829,195700,472990750,22800,22800,22800,22800,0
20240829,195600,472990750,22800,22800,22800,22800,0
20240829,195500,472990750,22800,22800,22800,22800,0
20240829,195400,472990750,22800,22800,22800,22800,0
20240829,195300,472990750,22800,22800,22800,22800,0
20240829,195200,472990750,22800,22800,22800,22800,0
20240829,195100,472990750,22800,22800,22800,22800,0
20240829,195000,472990750,22800,22800,22800,22800,0
20240829,194900,472990750,22800,22800,22800,22800,0
20240829,194800,472990750,22800,22800,22800,22800,0
20240829,194700,472990750,22800,22800,22800,22800,0
20240829,194600,472990750,22800,22800,22800,22800,0
20240829,194500,472990750,22800,22800,22800,22800,0
20240829,194400,472990750,22800,22800,22800,22800,0
20240829,194300,472990750,22800,22800,22800,22800,0
20240829,194200,472990750,22800,22800,22800,22800,0
20240829,194100,472990750,22800,22800,22800,22800,0
20240829,194000,472990750,22800,22800,22800,22800,0
20240829,193900,472990750,22800,22800,22800,22800,0
20240829,193800,472990750,22800,22800,22800,22800,0
20240829,193700,472990750,22800,22800,22800,22800,0
20240829,193600,472990750,22800,22800,22800,22800,0
20240829,193500,472990750,22800,22800,22800,22800,0
20240829,193400,472990750,22800,22800,22800,22800,0
20240829,193300,472990750,22800,22800,22800,22800,326
20240829,193200,472990750,22800,22800,22800,22800,0
20240829,193100,472990750,22800,22800,22800,22800,0
20240829,193000,472990750,22800,22800,22800,22800,0
20240829,192900,472990750,22800,22800,22800,22800,0
20240829,192800,472990750,22800,22800,22800,22800,0
20240829,192700,472990750,22800,22800,22800,22800,0
20240829,192600,472990750,22800,22800,22800,22800,0
20240829,192500,472990750,22800,22800,22800,22800,0
20240829,192400,472990750,22800,22800,22800,22800,0
20240829,192300,472990750,22800,22800,22800,22800,0
20240829,192200,472990750,22800,22800,22800,22800,0
20240829,192100,472990750,22800,22800,22800,22800,0
20240829,192000,472990750,22800,22800,22800,22800,0
20240829,191900,472990750,22800,22800,22800,22800,0
20240829,191800,472990750,22800,22800,22800,22800,0
20240829,191700,472990750,22800,22800,22800,22800,0
20240829,191600,472990750,22800,22800,22800,22800,0
20240829,191500,472990750,22800,22800,22800,22800,0
20240829,191400,472990750,22800,22800,22800,22800,0
20240829,191300,472990750,22800,22800,22800,22800,0
20240829,191200,472990750,22800,22800,22800,22800,0
20240829,191100,472990750,22800,22800,22800,22800,0
20240829,191000,472990750,22800,22800,22800,22800,0
20240829,190900,472990750,22800,22800,22800,22800,0
20240829,190800,472990750,22800,22800,22800,22800,0
20240829,190700,472990750,22800,22800,22800,22800,0
20240829,190600,472990750,22800,22800,22800,22800,0
20240829,190500,472990750,22800,22800,22800,22800,0
20240829,190400,472990750,22800,22800,22800,22800,0
20240829,190300,472990750,22800,22800,22800,22800,326
20240829,190200,472990750,22800,22800,22800,22800,0
20240829,190100,472990750,22800,22800,22800,22800,0
20240829,190000,472990750,22800,22800,22800,22800,0
20240829,185900,472990750,22800,22800,22800,22800,0
20240829,185800,472990750,22800,22800,22800,22800,0
20240829,185700,472990750,22800,22800,22800,22800,0
20240829,185600,472990750,22800,22800,22800,22800,0
20240829,185500,472990750,22800,22800,22800,22800,0
20240829,185400,472990750,22800,22800,22800,22800,0
20240829,185300,472990750,22800,22800,22800,22800,0
20240829,185200,472990750,22800,22800,22800,22800,0
20240829,185100,472990750,22800,22800,22800,22800,0
20240829,185000,472990750,22800,22800,22800,22800,0
20240829,184900,472990750,22800,22800,22800,22800,0
20240829,184800,472990750,22800,22800,22800,22800,0
20240829,184700,472990750,22800,22800,22800,22800,0
20240829,184600,472990750,22800,22800,22800,22800,0
20240829,184500,472990750,22800,22800,22800,22800,0
20240829,184400,472990750,22800,22800,22800,22800,0
20240829,184300,472990750,22800,22800,22800,22800,0
20240829,184200,472990750,22800,22800,22800,22800,0
20240829,184100,472990750,22800,22800,22800,22800,0
20240829,184000,472990750,22800,22800,22800,22800,0
20240829,183900,472990750,22800,22800,22800,22800,0
20240829,183800,472990750,22800,22800,22800,22800,0
20240829,183700,472990750,22800,22800,22800,22800,0
20240829,183600,472990750,22800,22800,22800,22800,0
20240829,183500,472990750,22800,22800,22800,22800,0
20240829,183400,472990750,22800,22800,22800,22800,0
20240829,183300,472990750,22800,22800,22800,22800,326
20240829,183200,472990750,22800,22800,22800,22800,0
20240829,183100,472990750,22800,22800,22800,22800,0
20240829,183000,472990750,22800,22800,22800,22800,0
20240829,182900,472990750,22800,22800,22800,22800,0
20240829,182800,472990750,22800,22800,22800,22800,0
20240829,182700,472990750,22800,22800,22800,22800,0
20240829,182600,472990750,22800,22800,22800,22800,0
20240829,182500,472990750,22800,22800,22800,22800,0
20240829,182400,472990750,22800,22800,22800,22800,0
20240829,182300,472990750,22800,22800,22800,22800,0
20240829,182200,472990750,22800,22800,22800,22800,0
20240829,182100,472990750,22800,22800,22800,22800,0
20240829,182000,472990750,22800,22800,22800,22800,0
20240829,181900,472990750,22800,22800,22800,22800,0
20240829,181800,472990750,22800,22800,22800,22800,0
20240829,181700,472990750,22800,22800,22800,22800,0
20240829,181600,472990750,22800,22800,22800,22800,0
20240829,181500,472990750,22800,22800,22800,22800,0
20240829,181400,472990750,22800,22800,22800,22800,0
20240829,181300,472990750,22800,22800,22800,22800,0
20240829,181200,472990750,22800,22800,22800,22800,0
20240829,181100,472990750,22800,22800,22800,22800,0
20240829,181000,472990750,22800,22800,22800,22800,0
20240829,180900,472990750,22800,22800,22800,22800,0
20240829,180800,472990750,22800,22800,22800,22800,0
20240829,180700,472990750,22800,22800,22800,22800,0
20240829,180600,472990750,22800,22800,22800,22800,0
20240829,180500,472990750,22800,22800,22800,22800,0
20240829,180400,472990750,22800,22800,22800,22800,0
20240829,180300,472990750,22800,22800,22800,22800,326
20240829,180200,472990750,22800,22800,22800,22800,0
20240829,180100,472990750,22800,22800,22800,22800,0
20240829,180000,472990750,22800,22800,22800,22800,0
20240829,175900,472990750,22800,22800,22800,22800,0
20240829,175800,472990750,22800,22800,22800,22800,0
20240829,175700,472990750,22800,22800,22800,22800,0
20240829,175600,472990750,22800,22800,22800,22800,0
20240829,175500,472990750,22800,22800,22800,22800,0
20240829,175400,472990750,22800,22800,22800,22800,0
20240829,175300,472990750,22800,22800,22800,22800,0
20240829,175200,472990750,22800,22800,22800,22800,0
20240829,175100,472990750,22800,22800,22800,22800,0
20240829,175000,472990750,22800,22800,22800,22800,0
20240829,174900,472990750,22800,22800,22800,22800,0
20240829,174800,472990750,22800,22800,22800,22800,0
20240829,174700,472990750,22800,22800,22800,22800,0
20240829,174600,472990750,22800,22800,22800,22800,0
20240829,174500,472990750,22800,22800,22800,22800,0
20240829,174400,472990750,22800,22800,22800,22800,0
20240829,174300,472990750,22800,22800,22800,22800,0
20240829,174200,472990750,22800,22800,22800,22800,0
20240829,174100,472990750,22800,22800,22800,22800,0
20240829,174000,472990750,22800,22800,22800,22800,0
20240829,173900,472990750,22800,22800,22800,22800,0
20240829,173800,472990750,22800,22800,22800,22800,0
20240829,173700,472990750,22800,22800,22800,22800,0
20240829,173600,472990750,22800,22800,22800,22800,0
20240829,173500,472990750,22800,22800,22800,22800,0
20240829,173400,472990750,22800,22800,22800,22800,0
20240829,173300,472990750,22800,22800,22800,22800,326
20240829,173200,472990750,22800,22800,22800,22800,0
20240829,173100,472990750,22800,22800,22800,22800,0
20240829,173000,472990750,22800,22800,22800,22800,0
20240829,172900,472990750,22800,22800,22800,22800,0
20240829,172800,472990750,22800,22800,22800,22800,0
20240829,172700,472990750,22800,22800,22800,22800,0
20240829,172600,472990750,22800,22800,22800,22800,0
20240829,172500,472990750,22800,22800,22800,22800,0
20240829,172400,472990750,22800,22800,22800,22800,0
20240829,172300,472990750,22800,22800,22800,22800,0
20240829,172200,472990750,22800,22800,22800,22800,0
20240829,172100,472990750,22800,22800,22800,22800,0
20240829,172000,472990750,22800,22800,22800,22800,0
20240829,171900,472990750,22800,22800,22800,22800,0
20240829,171800,472990750,22800,22800,22800,22800,0
20240829,171700,472990750,22800,22800,22800,22800,0
20240829,171600,472990750,22800,22800,22800,22800,0
20240829,171500,472990750,22800,22800,22800,22800,0
20240829,171400,472990750,22800,22800,22800,22800,0
20240829,171300,472990750,22800,22800,22800,22800,0
20240829,171200,472990750,22800,22800,22800,22800,0
20240829,171100,472990750,22800,22800,22800,22800,0
20240829,171000,472990750,22800,22800,22800,22800,0
20240829,170900,472990750,22800,22800,22800,22800,0
20240829,170800,472990750,22800,22800,22800,22800,0
20240829,170700,472990750,22800,22800,22800,22800,0
20240829,170600,472990750,22800,22800,22800,22800,0
20240829,170500,472990750,22800,22800,22800,22800,0
20240829,170400,472990750,22800,22800,22800,22800,0
20240829,170300,472990750,22800,22800,22800,22800,326
20240829,170200,472990750,22800,22800,22800,22800,0
20240829,170100,472990750,22800,22800,22800,22800,0
20240829,170000,472990750,22800,22800,22800,22800,0
20240829,165900,472990750,22800,22800,22800,22800,0
20240829,165800,472990750,22800,22800,22800,22800,0
20240829,165700,472990750,22800,22800,22800,22800,0
20240829,165600,472990750,22800,22800,22800,22800,0
20240829,165500,472990750,22800,22800,22800,22800,0
20240829,165400,472990750,22800,22800,22800,22800,0
20240829,165300,472990750,22800,22800,22800,22800,0
20240829,165200,472990750,22800,22800,22800,22800,0
20240829,165100,472990750,22800,22800,22800,22800,0
20240829,165000,472990750,22800,22800,22800,22800,0
20240829,164900,472990750,22800,22800,22800,22800,0
20240829,164800,472990750,22800,22800,22800,22800,0
20240829,164700,472990750,22800,22800,22800,22800,0
20240829,164600,472990750,22800,22800,22800,22800,0
20240829,164500,472990750,22800,22800,22800,22800,0
20240829,164400,472990750,22800,22800,22800,22800,0
20240829,164300,472990750,22800,22800,22800,22800,0
20240829,164200,472990750,22800,22800,22800,22800,0
20240829,164100,472990750,22800,22800,22800,22800,0
20240829,164000,472990750,22800,22800,22800,22800,0
20240829,163900,472990750,22800,22800,22800,22800,0
20240829,163800,472990750,22800,22800,22800,22800,0
20240829,163700,472990750,22800,22800,22800,22800,0
20240829,163600,472990750,22800,22800,22800,22800,0
20240829,163500,472990750,22800,22800,22800,22800,0
20240829,163400,472990750,22800,22800,22800,22800,0
20240829,163300,472990750,22800,22800,22800,22800,326
20240829,163200,472990750,22800,22800,22800,22800,0
20240829,163100,472990750,22800,22800,22800,22800,0
20240829,163000,472990750,22800,22800,22800,22800,0
20240829,162900,472990750,22800,22800,22800,22800,0
20240829,162800,472990750,22800,22800,22800,22800,0
20240829,162700,472990750,22800,22800,22800,22800,0
20240829,162600,472990750,22800,22800,22800,22800,0
20240829,162500,472990750,22800,22800,22800,22800,0
20240829,162400,472990750,22800,22800,22800,22800,0
20240829,162300,472990750,22800,22800,22800,22800,0
20240829,162200,472990750,22800,22800,22800,22800,0
20240829,162100,472990750,22800,22800,22800,22800,0
20240829,162000,472990750,22800,22800,22800,22800,0
20240829,161900,472990750,22800,22800,22800,22800,0
20240829,161800,472990750,22800,22800,22800,22800,0
20240829,161700,472990750,22800,22800,22800,22800,0
20240829,161600,472990750,22800,22800,22800,22800,0
20240829,161500,472990750,22800,22800,22800,22800,0
20240829,161400,472990750,22800,22800,22800,22800,0
20240829,161300,472990750,22800,22800,22800,22800,0
20240829,161200,472990750,22800,22800,22800,22800,0
20240829,161100,472990750,22800,22800,22800,22800,0
20240829,161000,472990750,22800,22800,22800,22800,0
20240829,160900,472990750,22800,22800,22800,22800,0
20240829,160800,472990750,22800,22800,22800,22800,0
20240829,160700,472990750,22800,22800,22800,22800,0
20240829,160600,472990750,22800,22800,22800,22800,0
20240829,160500,472990750,22800,22800,22800,22800,0
20240829,160400,472990750,22800,22800,22800,22800,0
20240829,160300,472990750,22800,22800,22800,22800,326
20240829,160200,472990750,22800,22800,22800,22800,0
20240829,160100,472990750,22800,22800,22800,22800,0
20240829,160000,472990750,22800,22800,22800,22800,0
20240829,155900,472990750,22800,22800,22800,22800,0
20240829,155800,472990750,22800,22800,22800,22800,0
20240829,155700,472990750,22800,22800,22800,22800,0
20240829,155600,472990750,22800,22800,22800,22800,0
20240829,155500,472990750,22800,22800,22800,22800,0
20240829,155400,472990750,22800,22800,22800,22800,0
20240829,155300,472990750,22800,22800,22800,22800,0
20240829,155200,472990750,22800,22800,22800,22800,0
20240829,155100,472990750,22800,22800,22800,22800,0
20240829,155000,472990750,22800,22800,22800,22800,0
20240829,154900,472990750,22800,22800,22800,22800,0
20240829,154800,472990750,22800,22800,22800,22800,0
20240829,154700,472990750,22800,22800,22800,22800,0
20240829,154600,472990750,22800,22800,22800,22800,0
20240829,154500,472990750,22800,22800,22800,22800,0
20240829,154400,472990750,22800,22800,22800,22800,0
20240829,154300,472990750,22800,22800,22800,22800,0
20240829,154200,472990750,22800,22800,22800,22800,0
20240829,154100,472990750,22800,22800,22800,22800,0
20240829,154000,472990750,22800,22800,22800,22800,0
20240829,153900,472990750,22800,22800,22800,22800,0
20240829,153800,472990750,22800,22800,22800,22800,0
20240829,153700,472990750,22800,22800,22800,22800,0
20240829,153600,472990750,22800,22800,22800,22800,0
20240829,153500,472990750,22800,22800,22800,22800,0
20240829,153400,472990750,22800,22800,22800,22800,0
20240829,153300,472990750,22800,22800,22800,22800,326
20240829,153200,472990750,22800,22800,22800,22800,0
20240829,153100,472990750,22800,22800,22800,22800,0
20240829,153000,472990750,22800,22800,22800,22800,326
20240829,152900,465557950,22800,22800,22800,22800,0
20240829,152800,465557950,22800,22800,22800,22800,0
20240829,152700,465557950,22800,22800,22800,22800,0
20240829,152600,465557950,22800,22800,22800,22800,0
20240829,152500,465557950,22800,22800,22800,22800,0
20240829,152400,465557950,22800,22800,22800,22800,0
20240829,152300,465557950,22800,22800,22800,22800,0
20240829,152200,465557950,22800,22800,22800,22800,0
20240829,152100,465557950,22800,22800,22800,22800,0
20240829,152000,465557950,22800,22800,22800,22800,0
20240829,151900,465557950,22800,22800,22800,22800,14
20240829,151800,465238750,22800,22800,22800,22750,86
20240829,151700,463278750,22850,22850,22850,22850,3
20240829,151600,463210200,22850,22850,22850,22850,0
20240829,151500,463210200,22850,22850,22850,22850,1
20240829,151400,463187350,22750,22750,22750,22750,190
20240829,151300,458864850,22850,22850,22850,22850,1
20240829,151200,458842000,22850,22850,22850,22850,0
20240829,151100,458842000,22850,22850,22850,22850,0
20240829,151000,458842000,22850,22800,22850,22800,3
20240829,150900,458773550,22850,22850,22850,22850,0
20240829,150800,458773550,22850,22850,22850,22850,30
20240829,150700,458088050,22850,22850,22850,22850,0
20240829,150600,458088050,22850,22850,22850,22850,1
20240829,150500,458065200,22700,22700,22700,22700,3
20240829,150400,457997100,22850,22850,22850,22850,9
20240829,150300,457791450,22850,22850,22850,22850,0
20240829,150200,457791450,22850,22850,22850,22850,1
20240829,150100,457768600,22700,22750,22750,22700,90
20240829,150000,455724400,22850,22850,22850,22850,1
20240829,145900,455701550,22700,22800,22800,22700,5
20240829,145800,455587850,22850,22850,22850,22850,201
20240829,145700,450995000,22800,22800,22800,22800,6
20240829,145600,450858200,22850,22700,22850,22700,11
20240829,145500,450608350,22700,22700,22700,22700,12
20240829,145400,450335950,22700,22700,22700,22700,0
20240829,145300,450335950,22700,22700,22700,22700,85
20240829,145200,448406450,22800,22800,22800,22800,405
20240829,145100,439172450,22850,22850,22850,22850,1
20240829,145000,439149600,22800,22800,22800,22800,95
20240829,144900,436983600,22800,22800,22800,22800,1
20240829,144800,436960800,22750,22750,22750,22750,20
20240829,144700,436505800,22800,22800,22800,22800,0
20240829,144600,436505800,22800,22800,22800,22800,0
20240829,144500,436505800,22800,22800,22800,22800,0
20240829,144400,436505800,22800,22800,22800,22800,0
20240829,144300,436505800,22800,22800,22800,22800,0
20240829,144200,436505800,22800,22750,22800,22750,343
20240829,144100,428697000,22700,22700,22700,22700,0
20240829,144000,428697000,22700,22700,22700,22700,50
20240829,143900,427562000,22700,22700,22700,22700,295
20240829,143800,420865500,22700,22700,22700,22700,0
20240829,143700,420865500,22700,22700,22700,22700,0
20240829,143600,420865500,22700,22700,22700,22700,2
20240829,143500,420820100,22700,22700,22700,22700,0
20240829,143400,420820100,22700,22700,22700,22700,0
20240829,143300,420820100,22700,22700,22700,22700,8
20240829,143200,420638500,22750,22750,22750,22750,1
20240829,143100,420615750,22750,22750,22750,22750,0
20240829,143000,420615750,22750,22750,22750,22750,3
20240829,142900,420547500,22700,22700,22700,22700,5
20240829,142800,420434000,22750,22750,22750,22750,0
20240829,142700,420434000,22750,22750,22750,22750,2
20240829,142600,420388500,22800,22800,22800,22800,0
20240829,142500,420388500,22800,22800,22800,22800,1
20240829,142400,420365700,22750,22700,22750,22700,138
20240829,142300,417227500,22700,22700,22700,22700,103
20240829,142200,414889400,22650,22650,22650,22650,0
20240829,142100,414889400,22650,22650,22650,22650,0
20240829,142000,414889400,22650,22650,22650,22650,20
20240829,141900,414436400,22750,22750,22750,22750,0
20240829,141800,414436400,22750,22650,22750,22650,353
20240829,141700,406433350,22600,22550,22600,22550,140
20240829,141600,403271000,22550,22550,22550,22550,0
20240829,141500,403271000,22550,22500,22550,22500,9
20240829,141400,403068350,22500,22500,22500,22500,0
20240829,141300,403068350,22500,22500,22500,22500,5
20240829,141200,402955850,22550,22550,22550,22550,2
20240829,141100,402910750,22500,22500,22500,22500,0
20240829,141000,402910750,22500,22500,22500,22500,0
20240829,140900,402910750,22500,22500,22500,22500,0
20240829,140800,402910750,22500,22550,22550,22300,645
20240829,140700,388470400,22550,22600,22600,22550,105
20240829,140600,386097550,22650,22650,22650,22650,101
20240829,140500,383809900,22750,22750,22750,22750,0
20240829,140400,383809900,22750,22750,22750,22750,0
20240829,140300,383809900,22750,22750,22750,22750,0
20240829,140200,383809900,22750,22750,22750,22750,0
20240829,140100,383809900,22750,22750,22750,22750,0
20240829,140000,383809900,22750,22750,22750,22750,0
20240829,135900,383809900,22750,22750,22750,22750,1
20240829,135800,383787150,22600,22600,22600,22600,10
20240829,135700,383561150,22750,22650,22750,22650,51
20240829,135600,382403550,22700,22700,22700,22700,0
20240829,135500,382403550,22700,22700,22700,22700,5
20240829,135400,382290050,22750,22750,22750,22750,0
20240829,135300,382290050,22750,22750,22750,22750,0
20240829,135200,382290050,22750,22750,22750,22750,0
20240829,135100,382290050,22750,22750,22750,22750,0
20240829,135000,382290050,22750,22750,22750,22750,0
20240829,134900,382290050,22750,22750,22750,22750,0
20240829,134800,382290050,22750,22750,22750,22750,0
20240829,134700,382290050,22750,22750,22750,22750,0
20240829,134600,382290050,22750,22750,22750,22750,0
20240829,134500,382290050,22750,22600,22750,22600,223
20240829,134400,377249800,22600,22650,22650,22600,10
20240829,134300,377023750,22750,22750,22750,22750,0
20240829,134200,377023750,22750,22750,22750,22750,0
20240829,134100,377023750,22750,22750,22750,22750,0
20240829,134000,377023750,22750,22750,22750,22750,0
20240829,133900,377023750,22750,22750,22750,22750,0
20240829,133800,377023750,22750,22650,22750,22600,21
20240829,133700,376547600,22750,22750,22750,22750,0
20240829,133600,376547600,22750,22750,22750,22750,4
20240829,133500,376456600,22750,22750,22750,22750,0
20240829,133400,376456600,22750,22750,22750,22750,3
20240829,133300,376388350,22750,22600,22750,22600,3
20240829,133200,376320250,22750,22700,22750,22700,5
20240829,133100,376206550,22750,22750,22750,22750,5
20240829,133000,376092800,22700,22700,22700,22700,0
20240829,132900,376092800,22700,22700,22700,22700,0
20240829,132800,376092800,22700,22700,22700,22700,3
20240829,132700,376024700,22700,22600,22700,22600,141
20240829,132600,372834100,22800,22800,22800,22800,1
20240829,132500,372811300,22550,22550,22550,22550,0
20240829,132400,372811300,22550,22750,22800,22550,201
20240829,132300,368229950,22750,22750,22750,22750,200
20240829,132200,363679950,22750,22750,22750,22750,2
20240829,132100,363634450,22750,22600,22750,22600,34
20240829,132000,362862150,22600,22600,22600,22600,0
20240829,131900,362862150,22600,22600,22600,22600,0
20240829,131800,362862150,22600,22600,22600,22600,50
20240829,131700,361732150,22600,22550,22600,22550,4
20240829,131600,361641900,22500,22500,22500,22500,20
20240829,131500,361191900,22500,22500,22500,22500,0
20240829,131400,361191900,22500,22500,22500,22500,1
20240829,131300,361169400,22500,22500,22500,22500,0
20240829,131200,361169400,22500,22500,22500,22500,1
20240829,131100,361146900,22600,22600,22600,22600,0
20240829,131000,361146900,22600,22600,22600,22600,0
20240829,130900,361146900,22600,22600,22600,22600,50
20240829,130800,360016900,22600,22550,22600,22550,5
20240829,130700,359904050,22600,22600,22600,22600,0
20240829,130600,359904050,22600,22600,22600,22600,0
20240829,130500,359904050,22600,22600,22600,22600,0
20240829,130400,359904050,22600,22600,22600,22600,44
20240829,130300,358909650,22600,22600,22600,22600,0
20240829,130200,358909650,22600,22600,22600,22600,33
20240829,130100,358163850,22400,22400,22400,22400,0
20240829,130000,358163850,22400,22650,22650,22400,176
20240829,125900,354217200,22600,22600,22600,22600,21
20240829,125800,353742600,22650,22650,22650,22650,1
20240829,125700,353719950,22600,22600,22600,22600,118
20240829,125600,351053150,22700,22700,22700,22700,0
20240829,125500,351053150,22700,22700,22700,22700,0
20240829,125400,351053150,22700,22700,22700,22700,0
20240829,125300,351053150,22700,22700,22700,22700,0
20240829,125200,351053150,22700,22700,22700,22700,0
20240829,125100,351053150,22700,22700,22700,22700,0
20240829,125000,351053150,22700,22700,22700,22700,3
20240829,124900,350985050,22600,22600,22600,22600,2
20240829,124800,350939850,22650,22650,22650,22650,3
20240829,124700,350871900,22750,22750,22750,22750,0
20240829,124600,350871900,22750,22750,22750,22750,0
20240829,124500,350871900,22750,22750,22750,22750,21
20240829,124400,350394150,22800,22800,22800,22800,0
20240829,124300,350394150,22800,22800,22800,22800,0
20240829,124200,350394150,22800,22800,22800,22800,0
20240829,124100,350394150,22800,22800,22800,22800,0
20240829,124000,350394150,22800,22750,22800,22750,10
20240829,123900,350166300,22800,22800,22800,22800,0
20240829,123800,350166300,22800,22800,22800,22800,0
20240829,123700,350166300,22800,22800,22800,22800,0
20240829,123600,350166300,22800,22800,22800,22800,0
20240829,123500,350166300,22800,22800,22800,22800,1
20240829,123400,350143500,22700,22700,22700,22700,0
20240829,123300,350143500,22700,22700,22700,22700,1
20240829,123200,350120800,22700,22800,22800,22700,38
20240829,123100,349255200,22800,22800,22800,22800,30
20240829,123000,348571200,22800,22750,22800,22700,225
20240829,122900,343461100,22750,22750,22750,22750,0
20240829,122800,343461100,22750,22750,22750,22750,0
20240829,122700,343461100,22750,22750,22750,22750,65
20240829,122600,341982350,22750,22750,22750,22750,2
20240829,122500,341936850,22750,22750,22750,22750,0
20240829,122400,341936850,22750,22750,22750,22750,1
20240829,122300,341914100,22750,22800,22800,22750,55
20240829,122200,340661300,22800,22750,22800,22750,85
20240829,122100,338727500,22750,22750,22750,22700,85
20240829,122000,336797750,22700,22700,22700,22700,0
20240829,121900,336797750,22700,22700,22700,22700,4
20240829,121800,336706950,22750,22750,22750,22750,0
20240829,121700,336706950,22750,22750,22750,22700,44
20240829,121600,335707600,22750,22700,22750,22700,21
20240829,121500,335230850,22700,22750,22750,22700,15
20240829,121400,334889850,22750,22700,22750,22700,627
20240829,121300,320656900,22700,22700,22700,22700,377
20240829,121200,312099000,22700,22550,22700,22550,212
20240829,121100,307301300,22500,22500,22500,22500,0
20240829,121000,307301300,22500,22500,22550,22500,36
20240829,120900,306491250,22500,22500,22500,22500,3
20240829,120800,306423750,22450,22450,22450,22450,0
20240829,120700,306423750,22450,22450,22450,22450,0
20240829,120600,306423750,22450,22450,22450,22450,0
20240829,120500,306423750,22450,22500,22500,22450,257
20240829,120400,300653750,22550,22550,22550,22550,0
20240829,120300,300653750,22550,22550,22550,22550,0
20240829,120200,300653750,22550,22550,22550,22550,1
20240829,120100,300631200,22500,22500,22500,22500,0
20240829,120000,300631200,22500,22500,22500,22500,0
20240829,115900,300631200,22500,22500,22500,22500,1
20240829,115800,300608700,22550,22550,22550,22550,1
20240829,115700,300586150,22600,22600,22600,22600,0
20240829,115600,300586150,22600,22600,22600,22600,0
20240829,115500,300586150,22600,22650,22650,22600,432
20240829,115400,290822850,22550,22500,22550,22500,21
20240829,115300,290349550,22550,22550,22550,22550,0
20240829,115200,290349550,22550,22550,22550,22550,0
20240829,115100,290349550,22550,22550,22550,22550,0
20240829,115000,290349550,22550,22550,22550,22550,0
20240829,114900,290349550,22550,22500,22550,22500,210
20240829,114800,285615950,22500,22500,22500,22500,4
20240829,114700,285525950,22400,22400,22400,22400,3
20240829,114600,285458750,22400,22350,22400,22350,304
20240829,114500,278649650,22350,22350,22350,22350,20
20240829,114400,278202650,22350,22350,22350,22350,0
20240829,114300,278202650,22350,22350,22350,22350,0
20240829,114200,278202650,22350,22350,22350,22350,0
20240829,114100,278202650,22350,22350,22350,22350,0
20240829,114000,278202650,22350,22350,22350,22350,0
20240829,113900,278202650,22350,22350,22350,22350,0
20240829,113800,278202650,22350,22300,22350,22300,1092
20240829,113700,253850200,22250,22250,22250,22250,20
20240829,113600,253405200,22250,22250,22250,22250,5
20240829,113500,253293950,22300,22300,22300,22300,0
20240829,113400,253293950,22300,22300,22300,22300,0
20240829,113300,253293950,22300,22300,22300,22300,0
20240829,113200,253293950,22300,22300,22300,22300,0
20240829,113100,253293950,22300,22300,22300,22300,22
20240829,113000,252803350,22300,22300,22300,22300,0
20240829,112900,252803350,22300,22300,22300,22300,0
20240829,112800,252803350,22300,22300,22300,22300,3
20240829,112700,252736450,22250,22250,22250,22250,378
20240829,112600,244325950,22300,22300,22300,22300,0
20240829,112500,244325950,22300,22300,22300,22300,0
20240829,112400,244325950,22300,22300,22300,22300,9
20240829,112300,244125250,22300,22300,22300,22300,0
20240829,112200,244125250,22300,22300,22300,22300,0
20240829,112100,244125250,22300,22300,22300,22300,5
20240829,112000,244013750,22250,22250,22250,22250,1
20240829,111900,243991500,22300,22300,22300,22300,0
20240829,111800,243991500,22300,22300,22300,22300,5
20240829,111700,243880000,22300,22300,22300,22300,6
20240829,111600,243746200,22300,22300,22300,22300,5
20240829,111500,243634700,22300,22300,22300,22300,21
20240829,111400,243166400,22300,22300,22300,22300,25
20240829,111300,242608900,22250,22300,22300,22250,99
20240829,111200,240404400,22300,22300,22300,22300,669
20240829,111100,225485700,22350,22350,22350,22350,12
20240829,111000,225217500,22400,22400,22400,22400,0
20240829,110900,225217500,22400,22400,22400,22400,0
20240829,110800,225217500,22400,22400,22400,22400,0
20240829,110700,225217500,22400,22400,22400,22400,3
20240829,110600,225150300,22350,22350,22350,22350,3
20240829,110500,225083250,22350,22350,22350,22350,6
20240829,110400,224949150,22400,22400,22400,22400,4
20240829,110300,224859550,22350,22350,22350,22350,51
20240829,110200,223719700,22350,22350,22350,22350,3
20240829,110100,223652650,22300,22300,22300,22300,0
20240829,110000,223652650,22300,22300,22300,22300,30
20240829,105900,222983650,22350,22350,22350,22350,0
20240829,105800,222983650,22350,22350,22350,22350,5
20240829,105700,222871900,22350,22350,22350,22350,3
20240829,105600,222804850,22350,22350,22350,22350,0
20240829,105500,222804850,22350,22350,22350,22350,90
20240829,105400,220793350,22350,22350,22350,22350,10
20240829,105300,220569850,22350,22350,22350,22350,2
20240829,105200,220525150,22350,22350,22350,22350,10
20240829,105100,220301650,22350,22350,22350,22350,0
20240829,105000,220301650,22350,22350,22350,22350,47
20240829,104900,219251200,22400,22400,22400,22400,0
20240829,104800,219251200,22400,22400,22400,22400,0
20240829,104700,219251200,22400,22400,22400,22400,0
20240829,104600,219251200,22400,22400,22400,22400,0
20240829,104500,219251200,22400,22350,22400,22350,305
20240829,104400,212419700,22400,22400,22400,22400,0
20240829,104300,212419700,22400,22400,22400,22400,20
20240829,104200,211971700,22300,22300,22300,22300,104
20240829,104100,209652500,22400,22400,22400,22400,0
20240829,104000,209652500,22400,22400,22400,22400,0
20240829,103900,209652500,22400,22400,22400,22400,0
20240829,103800,209652500,22400,22350,22400,22350,20
20240829,103700,209204650,22400,22400,22400,22400,0
20240829,103600,209204650,22400,22400,22400,22400,0
20240829,103500,209204650,22400,22400,22400,22400,1
20240829,103400,209182250,22300,22300,22300,22300,40
20240829,103300,208290250,22400,22350,22400,22350,176
20240829,103200,204356150,22400,22400,22400,22400,0
20240829,103100,204356150,22400,22400,22400,22400,1
20240829,103000,204333750,22350,22350,22350,22350,0
20240829,102900,204333750,22350,22350,22350,22350,285
20240829,102800,197964000,22350,22350,22350,22350,0
20240829,102700,197964000,22350,22350,22350,22350,92
20240829,102600,195907800,22400,22400,22400,22400,0
20240829,102500,195907800,22400,22400,22400,22400,0
20240829,102400,195907800,22400,22450,22450,22400,662
20240829,102300,181078800,22450,22450,22450,22450,0
20240829,102200,181078800,22450,22450,22450,22450,0
20240829,102100,181078800,22450,22450,22450,22450,0
20240829,102000,181078800,22450,22450,22450,22450,0
20240829,101900,181078800,22450,22450,22450,22450,7
20240829,101800,180921650,22450,22450,22450,22450,0
20240829,101700,180921650,22450,22450,22450,22450,1
20240829,101600,180899200,22500,22450,22500,22450,30
20240829,101500,180225650,22450,22450,22450,22450,70
20240829,101400,178654150,22500,22500,22500,22500,42
20240829,101300,177709150,22500,22500,22500,22500,0
20240829,101200,177709150,22500,22500,22500,22500,1
20240829,101100,177686650,22500,22500,22500,22500,0
20240829,101000,177686650,22500,22500,22500,22500,25
20240829,100900,177124150,22500,22500,22500,22500,10
20240829,100800,176899150,22500,22500,22500,22500,15
20240829,100700,176561650,22500,22500,22500,22500,0
20240829,100600,176561650,22500,22500,22500,22500,88
20240829,100500,174581650,22550,22550,22550,22550,66
20240829,100400,173093350,22500,22500,22500,22500,12
20240829,100300,172823350,22500,22500,22500,22500,100
20240829,100200,170573350,22450,22450,22450,22450,0
20240829,100100,170573350,22450,22400,22450,22400,7
20240829,100000,170416500,22450,22450,22450,22450,1
20240829,095900,170394050,22400,22400,22400,22400,0
20240829,095800,170394050,22400,22400,22400,22400,10
20240829,095700,170170050,22400,22400,22400,22400,8
20240829,095600,169990850,22400,22400,22400,22400,1
20240829,095500,169968450,22400,22400,22400,22400,0
20240829,095400,169968450,22400,22400,22400,22400,0
20240829,095300,169968450,22400,22400,22400,22400,0
20240829,095200,169968450,22400,22400,22400,22400,0
20240829,095100,169968450,22400,22400,22400,22400,285
20240829,095000,163584450,22400,22400,22400,22400,0
20240829,094900,163584450,22400,22400,22400,22400,0
20240829,094800,163584450,22400,22400,22400,22400,0
20240829,094700,163584450,22400,22400,22400,22400,0
20240829,094600,163584450,22400,22400,22400,22400,13
20240829,094500,163293250,22400,22450,22450,22400,29
20240829,094400,162643450,22450,22450,22450,22450,16
20240829,094300,162284250,22450,22450,22450,22450,0
20240829,094200,162284250,22450,22450,22450,22450,0
20240829,094100,162284250,22450,22450,22450,22450,1
20240829,094000,162261800,22400,22450,22450,22400,3
20240829,093900,162194500,22400,22400,22400,22400,0
20240829,093800,162194500,22400,22400,22400,22400,19
20240829,093700,161768900,22400,22400,22400,22400,215
20240829,093600,156952900,22400,22400,22400,22400,1
20240829,093500,156930500,22550,22550,22550,22550,1
20240829,093400,156907950,22550,22550,22550,22550,0
20240829,093300,156907950,22550,22550,22550,22550,2
20240829,093200,156862850,22350,22450,22450,22350,1230
20240829,093100,129314150,22450,22500,22500,22450,462
20240829,093000,118940650,22550,22550,22550,22550,1
20240829,092900,118918100,22550,22500,22550,22500,8
20240829,092800,118737800,22400,22400,22400,22400,0
20240829,092700,118737800,22400,22400,22400,22400,0
20240829,092600,118737800,22400,22450,22450,22400,140
20240829,092500,115599400,22500,22500,22500,22500,0
20240829,092400,115599400,22500,22500,22500,22500,102
20240829,092300,113304400,22550,22550,22550,22550,175
20240829,092200,109358150,22550,22600,22600,22550,97
20240829,092100,107170750,22650,22650,22650,22650,0
20240829,092000,107170750,22650,22600,22650,22600,262
20240829,091900,101249300,22650,22650,22650,22650,3
20240829,091800,101181350,22650,22650,22650,22650,0
20240829,091700,101181350,22650,22650,22650,22650,0
20240829,091600,101181350,22650,22650,22700,22650,161
20240829,091500,97529700,22600,22600,22600,22600,11
20240829,091400,97281100,22700,22600,22700,22600,105
20240829,091300,94903900,22700,22700,22700,22700,0
20240829,091200,94903900,22700,22700,22700,22700,1
20240829,091100,94881200,22750,22750,22800,22750,324
20240829,091000,87510150,22700,22700,22800,22700,404
20240829,090900,78321150,22650,22600,22650,22600,268
20240829,090800,72251000,22600,22700,22700,22600,96
20240829,090700,70077500,22700,22750,22750,22700,166
20240829,090600,66307050,22950,22750,22950,22750,502
20240829,090500,54825350,22650,22550,22650,22550,216
20240829,090400,49942850,22550,22500,22550,22350,354
20240829,090300,41998300,22500,22500,22500,22500,57
20240829,090200,40715800,22550,22750,22750,22550,776
20240829,090100,23185750,22800,22850,22850,22800,2
20240829,090000,23140100,22800,22800,23000,22500,1015