stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,194700,4582775600,28750,28750,28750,28750,2948
20240822,194600,4582775600,28750,28750,28750,28750,0
20240822,194500,4582775600,28750,28750,28750,28750,0
20240822,194400,4582775600,28750,28750,28750,28750,0
20240822,194300,4582775600,28750,28750,28750,28750,0
20240822,194200,4582775600,28750,28750,28750,28750,0
20240822,194100,4582775600,28750,28750,28750,28750,0
20240822,194000,4582775600,28750,28750,28750,28750,0
20240822,193900,4582775600,28750,28750,28750,28750,0
20240822,193800,4582775600,28750,28750,28750,28750,0
20240822,193700,4582775600,28750,28750,28750,28750,0
20240822,193600,4582775600,28750,28750,28750,28750,0
20240822,193500,4582775600,28750,28750,28750,28750,0
20240822,193400,4582775600,28750,28750,28750,28750,0
20240822,193300,4582775600,28750,28750,28750,28750,0
20240822,193200,4582775600,28750,28750,28750,28750,0
20240822,193100,4582775600,28750,28750,28750,28750,0
20240822,193000,4582775600,28750,28750,28750,28750,0
20240822,192900,4582775600,28750,28750,28750,28750,0
20240822,192800,4582775600,28750,28750,28750,28750,0
20240822,192700,4582775600,28750,28750,28750,28750,0
20240822,192600,4582775600,28750,28750,28750,28750,0
20240822,192500,4582775600,28750,28750,28750,28750,0
20240822,192400,4582775600,28750,28750,28750,28750,0
20240822,192300,4582775600,28750,28750,28750,28750,0
20240822,192200,4582775600,28750,28750,28750,28750,0
20240822,192100,4582775600,28750,28750,28750,28750,0
20240822,192000,4582775600,28750,28750,28750,28750,0
20240822,191900,4582775600,28750,28750,28750,28750,0
20240822,191800,4582775600,28750,28750,28750,28750,0
20240822,191700,4582775600,28750,28750,28750,28750,2948
20240822,191600,4582775600,28750,28750,28750,28750,0
20240822,191500,4582775600,28750,28750,28750,28750,0
20240822,191400,4582775600,28750,28750,28750,28750,0
20240822,191300,4582775600,28750,28750,28750,28750,0
20240822,191200,4582775600,28750,28750,28750,28750,0
20240822,191100,4582775600,28750,28750,28750,28750,0
20240822,191000,4582775600,28750,28750,28750,28750,0
20240822,190900,4582775600,28750,28750,28750,28750,0
20240822,190800,4582775600,28750,28750,28750,28750,0
20240822,190700,4582775600,28750,28750,28750,28750,0
20240822,190600,4582775600,28750,28750,28750,28750,0
20240822,190500,4582775600,28750,28750,28750,28750,0
20240822,190400,4582775600,28750,28750,28750,28750,0
20240822,190300,4582775600,28750,28750,28750,28750,0
20240822,190200,4582775600,28750,28750,28750,28750,0
20240822,190100,4582775600,28750,28750,28750,28750,0
20240822,190000,4582775600,28750,28750,28750,28750,0
20240822,185900,4582775600,28750,28750,28750,28750,0
20240822,185800,4582775600,28750,28750,28750,28750,0
20240822,185700,4582775600,28750,28750,28750,28750,0
20240822,185600,4582775600,28750,28750,28750,28750,0
20240822,185500,4582775600,28750,28750,28750,28750,0
20240822,185400,4582775600,28750,28750,28750,28750,0
20240822,185300,4582775600,28750,28750,28750,28750,0
20240822,185200,4582775600,28750,28750,28750,28750,0
20240822,185100,4582775600,28750,28750,28750,28750,0
20240822,185000,4582775600,28750,28750,28750,28750,0
20240822,184900,4582775600,28750,28750,28750,28750,0
20240822,184800,4582775600,28750,28750,28750,28750,0
20240822,184700,4582775600,28750,28750,28750,28750,2948
20240822,184600,4582775600,28750,28750,28750,28750,0
20240822,184500,4582775600,28750,28750,28750,28750,0
20240822,184400,4582775600,28750,28750,28750,28750,0
20240822,184300,4582775600,28750,28750,28750,28750,0
20240822,184200,4582775600,28750,28750,28750,28750,0
20240822,184100,4582775600,28750,28750,28750,28750,0
20240822,184000,4582775600,28750,28750,28750,28750,0
20240822,183900,4582775600,28750,28750,28750,28750,0
20240822,183800,4582775600,28750,28750,28750,28750,0
20240822,183700,4582775600,28750,28750,28750,28750,0
20240822,183600,4582775600,28750,28750,28750,28750,0
20240822,183500,4582775600,28750,28750,28750,28750,0
20240822,183400,4582775600,28750,28750,28750,28750,0
20240822,183300,4582775600,28750,28750,28750,28750,0
20240822,183200,4582775600,28750,28750,28750,28750,0
20240822,183100,4582775600,28750,28750,28750,28750,0
20240822,183000,4582775600,28750,28750,28750,28750,0
20240822,182900,4582775600,28750,28750,28750,28750,0
20240822,182800,4582775600,28750,28750,28750,28750,0
20240822,182700,4582775600,28750,28750,28750,28750,0
20240822,182600,4582775600,28750,28750,28750,28750,0
20240822,182500,4582775600,28750,28750,28750,28750,0
20240822,182400,4582775600,28750,28750,28750,28750,0
20240822,182300,4582775600,28750,28750,28750,28750,0
20240822,182200,4582775600,28750,28750,28750,28750,0
20240822,182100,4582775600,28750,28750,28750,28750,0
20240822,182000,4582775600,28750,28750,28750,28750,0
20240822,181900,4582775600,28750,28750,28750,28750,0
20240822,181800,4582775600,28750,28750,28750,28750,0
20240822,181700,4582775600,28750,28750,28750,28750,2948
20240822,181600,4582775600,28750,28750,28750,28750,0
20240822,181500,4582775600,28750,28750,28750,28750,0
20240822,181400,4582775600,28750,28750,28750,28750,0
20240822,181300,4582775600,28750,28750,28750,28750,0
20240822,181200,4582775600,28750,28750,28750,28750,0
20240822,181100,4582775600,28750,28750,28750,28750,0
20240822,181000,4582775600,28750,28750,28750,28750,0
20240822,180900,4582775600,28750,28750,28750,28750,0
20240822,180800,4582775600,28750,28750,28750,28750,0
20240822,180700,4582775600,28750,28750,28750,28750,0
20240822,180600,4582775600,28750,28750,28750,28750,0
20240822,180500,4582775600,28750,28750,28750,28750,0
20240822,180400,4582775600,28750,28750,28750,28750,0
20240822,180300,4582775600,28750,28750,28750,28750,0
20240822,180200,4582775600,28750,28750,28750,28750,0
20240822,180100,4582775600,28750,28750,28750,28750,0
20240822,180000,4582775600,28750,28750,28750,28750,0
20240822,175900,4582775600,28750,28750,28750,28750,0
20240822,175800,4582775600,28750,28750,28750,28750,0
20240822,175700,4582775600,28750,28750,28750,28750,0
20240822,175600,4582775600,28750,28750,28750,28750,0
20240822,175500,4582775600,28750,28750,28750,28750,0
20240822,175400,4582775600,28750,28750,28750,28750,0
20240822,175300,4582775600,28750,28750,28750,28750,0
20240822,175200,4582775600,28750,28750,28750,28750,0
20240822,175100,4582775600,28750,28750,28750,28750,0
20240822,175000,4582775600,28750,28750,28750,28750,0
20240822,174900,4582775600,28750,28750,28750,28750,0
20240822,174800,4582775600,28750,28750,28750,28750,0
20240822,174700,4582775600,28750,28750,28750,28750,2948
20240822,174600,4582775600,28750,28750,28750,28750,0
20240822,174500,4582775600,28750,28750,28750,28750,0
20240822,174400,4582775600,28750,28750,28750,28750,0
20240822,174300,4582775600,28750,28750,28750,28750,0
20240822,174200,4582775600,28750,28750,28750,28750,0
20240822,174100,4582775600,28750,28750,28750,28750,0
20240822,174000,4582775600,28750,28750,28750,28750,0
20240822,173900,4582775600,28750,28750,28750,28750,0
20240822,173800,4582775600,28750,28750,28750,28750,0
20240822,173700,4582775600,28750,28750,28750,28750,0
20240822,173600,4582775600,28750,28750,28750,28750,0
20240822,173500,4582775600,28750,28750,28750,28750,0
20240822,173400,4582775600,28750,28750,28750,28750,0
20240822,173300,4582775600,28750,28750,28750,28750,0
20240822,173200,4582775600,28750,28750,28750,28750,0
20240822,173100,4582775600,28750,28750,28750,28750,0
20240822,173000,4582775600,28750,28750,28750,28750,0
20240822,172900,4582775600,28750,28750,28750,28750,0
20240822,172800,4582775600,28750,28750,28750,28750,0
20240822,172700,4582775600,28750,28750,28750,28750,0
20240822,172600,4582775600,28750,28750,28750,28750,0
20240822,172500,4582775600,28750,28750,28750,28750,0
20240822,172400,4582775600,28750,28750,28750,28750,0
20240822,172300,4582775600,28750,28750,28750,28750,0
20240822,172200,4582775600,28750,28750,28750,28750,0
20240822,172100,4582775600,28750,28750,28750,28750,0
20240822,172000,4582775600,28750,28750,28750,28750,0
20240822,171900,4582775600,28750,28750,28750,28750,0
20240822,171800,4582775600,28750,28750,28750,28750,0
20240822,171700,4582775600,28750,28750,28750,28750,2948
20240822,171600,4582775600,28750,28750,28750,28750,0
20240822,171500,4582775600,28750,28750,28750,28750,0
20240822,171400,4582775600,28750,28750,28750,28750,0
20240822,171300,4582775600,28750,28750,28750,28750,0
20240822,171200,4582775600,28750,28750,28750,28750,0
20240822,171100,4582775600,28750,28750,28750,28750,0
20240822,171000,4582775600,28750,28750,28750,28750,0
20240822,170900,4582775600,28750,28750,28750,28750,0
20240822,170800,4582775600,28750,28750,28750,28750,0
20240822,170700,4582775600,28750,28750,28750,28750,0
20240822,170600,4582775600,28750,28750,28750,28750,0
20240822,170500,4582775600,28750,28750,28750,28750,0
20240822,170400,4582775600,28750,28750,28750,28750,0
20240822,170300,4582775600,28750,28750,28750,28750,0
20240822,170200,4582775600,28750,28750,28750,28750,0
20240822,170100,4582775600,28750,28750,28750,28750,0
20240822,170000,4582775600,28750,28750,28750,28750,0
20240822,165900,4582775600,28750,28750,28750,28750,0
20240822,165800,4582775600,28750,28750,28750,28750,0
20240822,165700,4582775600,28750,28750,28750,28750,0
20240822,165600,4582775600,28750,28750,28750,28750,0
20240822,165500,4582775600,28750,28750,28750,28750,0
20240822,165400,4582775600,28750,28750,28750,28750,0
20240822,165300,4582775600,28750,28750,28750,28750,0
20240822,165200,4582775600,28750,28750,28750,28750,0
20240822,165100,4582775600,28750,28750,28750,28750,0
20240822,165000,4582775600,28750,28750,28750,28750,0
20240822,164900,4582775600,28750,28750,28750,28750,0
20240822,164800,4582775600,28750,28750,28750,28750,0
20240822,164700,4582775600,28750,28750,28750,28750,2948
20240822,164600,4582775600,28750,28750,28750,28750,0
20240822,164500,4582775600,28750,28750,28750,28750,0
20240822,164400,4582775600,28750,28750,28750,28750,0
20240822,164300,4582775600,28750,28750,28750,28750,0
20240822,164200,4582775600,28750,28750,28750,28750,0
20240822,164100,4582775600,28750,28750,28750,28750,0
20240822,164000,4582775600,28750,28750,28750,28750,0
20240822,163900,4582775600,28750,28750,28750,28750,0
20240822,163800,4582775600,28750,28750,28750,28750,0
20240822,163700,4582775600,28750,28750,28750,28750,0
20240822,163600,4582775600,28750,28750,28750,28750,0
20240822,163500,4582775600,28750,28750,28750,28750,0
20240822,163400,4582775600,28750,28750,28750,28750,0
20240822,163300,4582775600,28750,28750,28750,28750,0
20240822,163200,4582775600,28750,28750,28750,28750,0
20240822,163100,4582775600,28750,28750,28750,28750,0
20240822,163000,4582775600,28750,28750,28750,28750,0
20240822,162900,4582775600,28750,28750,28750,28750,0
20240822,162800,4582775600,28750,28750,28750,28750,0
20240822,162700,4582775600,28750,28750,28750,28750,0
20240822,162600,4582775600,28750,28750,28750,28750,0
20240822,162500,4582775600,28750,28750,28750,28750,0
20240822,162400,4582775600,28750,28750,28750,28750,0
20240822,162300,4582775600,28750,28750,28750,28750,0
20240822,162200,4582775600,28750,28750,28750,28750,0
20240822,162100,4582775600,28750,28750,28750,28750,0
20240822,162000,4582775600,28750,28750,28750,28750,0
20240822,161900,4582775600,28750,28750,28750,28750,0
20240822,161800,4582775600,28750,28750,28750,28750,0
20240822,161700,4582775600,28750,28750,28750,28750,2948
20240822,161600,4582775600,28750,28750,28750,28750,0
20240822,161500,4582775600,28750,28750,28750,28750,0
20240822,161400,4582775600,28750,28750,28750,28750,0
20240822,161300,4582775600,28750,28750,28750,28750,0
20240822,161200,4582775600,28750,28750,28750,28750,0
20240822,161100,4582775600,28750,28750,28750,28750,0
20240822,161000,4582775600,28750,28750,28750,28750,0
20240822,160900,4582775600,28750,28750,28750,28750,0
20240822,160800,4582775600,28750,28750,28750,28750,0
20240822,160700,4582775600,28750,28750,28750,28750,0
20240822,160600,4582775600,28750,28750,28750,28750,0
20240822,160500,4582775600,28750,28750,28750,28750,0
20240822,160400,4582775600,28750,28750,28750,28750,0
20240822,160300,4582775600,28750,28750,28750,28750,0
20240822,160200,4582775600,28750,28750,28750,28750,0
20240822,160100,4582775600,28750,28750,28750,28750,0
20240822,160000,4582775600,28750,28750,28750,28750,0
20240822,155900,4582775600,28750,28750,28750,28750,0
20240822,155800,4582775600,28750,28750,28750,28750,0
20240822,155700,4582775600,28750,28750,28750,28750,0
20240822,155600,4582775600,28750,28750,28750,28750,0
20240822,155500,4582775600,28750,28750,28750,28750,0
20240822,155400,4582775600,28750,28750,28750,28750,0
20240822,155300,4582775600,28750,28750,28750,28750,0
20240822,155200,4582775600,28750,28750,28750,28750,0
20240822,155100,4582775600,28750,28750,28750,28750,0
20240822,155000,4582775600,28750,28750,28750,28750,0
20240822,154900,4582775600,28750,28750,28750,28750,0
20240822,154800,4582775600,28750,28750,28750,28750,0
20240822,154700,4582775600,28750,28750,28750,28750,2948
20240822,154600,4582775600,28750,28750,28750,28750,0
20240822,154500,4582775600,28750,28750,28750,28750,0
20240822,154400,4582775600,28750,28750,28750,28750,0
20240822,154300,4582775600,28750,28750,28750,28750,0
20240822,154200,4582775600,28750,28750,28750,28750,0
20240822,154100,4582775600,28750,28750,28750,28750,0
20240822,154000,4582775600,28750,28750,28750,28750,0
20240822,153900,4582775600,28750,28750,28750,28750,0
20240822,153800,4582775600,28750,28750,28750,28750,0
20240822,153700,4582775600,28750,28750,28750,28750,0
20240822,153600,4582775600,28750,28750,28750,28750,0
20240822,153500,4582775600,28750,28750,28750,28750,0
20240822,153400,4582775600,28750,28750,28750,28750,0
20240822,153300,4582775600,28750,28750,28750,28750,0
20240822,153200,4582775600,28750,28750,28750,28750,0
20240822,153100,4582775600,28750,28750,28750,28750,0
20240822,153000,4582775600,28750,28750,28750,28750,2948
20240822,152900,4498020600,28700,28700,28700,28700,0
20240822,152800,4498020600,28700,28700,28700,28700,0
20240822,152700,4498020600,28700,28700,28700,28700,0
20240822,152600,4498020600,28700,28700,28700,28700,0
20240822,152500,4498020600,28700,28700,28700,28700,0
20240822,152400,4498020600,28700,28700,28700,28700,0
20240822,152300,4498020600,28700,28700,28700,28700,0
20240822,152200,4498020600,28700,28700,28700,28700,0
20240822,152100,4498020600,28700,28700,28700,28700,0
20240822,152000,4498020600,28700,28700,28700,28700,0
20240822,151900,4498020600,28700,28650,28700,28650,497
20240822,151800,4483764350,28700,28700,28700,28650,75
20240822,151700,4481614250,28700,28700,28700,28700,616
20240822,151600,4463935050,28650,28650,28700,28650,99
20240822,151500,4461098200,28700,28650,28700,28650,316
20240822,151400,4452029050,28700,28650,28700,28650,2570
20240822,151300,4378272900,28700,28700,28700,28700,63
20240822,151200,4376464800,28650,28650,28750,28650,1000
20240822,151100,4347772200,28700,28700,28700,28700,145
20240822,151000,4343610700,28650,28600,28700,28600,149
20240822,150900,4339341600,28650,28650,28700,28600,906
20240822,150800,4313390500,28700,28650,28700,28650,228
20240822,150700,4306855850,28650,28650,28700,28650,443
20240822,150600,4294149100,28650,28650,28700,28650,327
20240822,150500,4284778250,28650,28700,28700,28650,397
20240822,150400,4273399700,28700,28650,28700,28650,259
20240822,150300,4265976600,28650,28750,28750,28650,350
20240822,150200,4255940200,28700,28700,28700,28700,208
20240822,150100,4249970600,28700,28700,28700,28650,374
20240822,150000,4239239750,28700,28650,28750,28650,384
20240822,145900,4228235250,28650,28600,28700,28600,1000
20240822,145800,4199561400,28650,28650,28700,28650,417
20240822,145700,4187613000,28650,28650,28700,28650,322
20240822,145600,4178385450,28650,28700,28700,28650,364
20240822,145500,4167953300,28650,28650,28700,28650,380
20240822,145400,4157065300,28650,28650,28700,28650,440
20240822,145300,4144455050,28650,28650,28650,28650,291
20240822,145200,4136117900,28650,28650,28700,28650,269
20240822,145100,4128407750,28650,28650,28700,28650,758
20240822,145000,4106689900,28650,28700,28750,28650,407
20240822,144900,4095018700,28700,28700,28750,28700,327
20240822,144800,4085631050,28700,28750,28750,28700,234
20240822,144700,4078913750,28700,28700,28750,28700,466
20240822,144600,4065536150,28700,28700,28750,28700,242
20240822,144500,4058589500,28700,28650,28750,28650,196
20240822,144400,4052970500,28650,28650,28700,28650,535
20240822,144300,4037620900,28650,28650,28700,28600,307
20240822,144200,4028822350,28600,28650,28700,28600,801
20240822,144100,4005874350,28700,28650,28700,28600,1443
20240822,144000,3964509500,28600,28650,28700,28600,2112
20240822,143900,3904042750,28650,28650,28700,28650,304
20240822,143800,3895332700,28650,28650,28700,28650,314
20240822,143700,3886334100,28700,28700,28700,28650,285
20240822,143600,3878158950,28650,28700,28750,28650,2223
20240822,143500,3814354000,28700,28700,28750,28700,459
20240822,143400,3801178500,28750,28700,28750,28700,288
20240822,143300,3792907900,28750,28700,28750,28700,197
20240822,143200,3787251600,28700,28750,28750,28700,679
20240822,143100,3767746550,28750,28800,28800,28750,1638
20240822,143000,3720651750,28750,28750,28750,28750,70
20240822,142900,3718639250,28800,28750,28800,28750,219
20240822,142800,3712340800,28750,28800,28800,28750,92
20240822,142700,3709693250,28800,28750,28800,28750,95
20240822,142600,3706961450,28800,28750,28800,28750,98
20240822,142500,3704141550,28750,28750,28800,28750,82
20240822,142400,3701784000,28800,28800,28800,28800,50
20240822,142300,3700344000,28800,28800,28800,28750,198
20240822,142200,3694646400,28800,28800,28800,28750,117
20240822,142100,3691279750,28750,28800,28800,28750,90
20240822,142000,3688689150,28750,28800,28800,28700,912
20240822,141900,3662482400,28800,28800,28850,28800,575
20240822,141800,3645920200,28800,28750,28800,28750,160
20240822,141700,3641312250,28800,28750,28800,28700,381
20240822,141600,3630359100,28750,28800,28800,28750,141
20240822,141500,3626303050,28750,28750,28750,28750,163
20240822,141400,3621616800,28800,28800,28800,28750,380
20240822,141300,3610689450,28750,28750,28750,28750,39
20240822,141200,3609568200,28750,28800,28800,28750,300
20240822,141100,3600940900,28750,28750,28750,28750,146
20240822,141000,3596743400,28750,28750,28800,28750,184
20240822,140900,3591451150,28750,28800,28800,28750,105
20240822,140800,3588430100,28750,28750,28750,28750,311
20240822,140700,3579488850,28800,28800,28800,28750,133
20240822,140600,3575661900,28800,28750,28800,28750,62
20240822,140500,3573879350,28750,28750,28800,28750,204
20240822,140400,3568012100,28750,28800,28800,28750,121
20240822,140300,3564533200,28750,28750,28800,28750,305
20240822,140200,3555762200,28750,28800,28850,28750,711
20240822,140100,3535313900,28800,28850,28850,28800,38
20240822,140000,3534219350,28800,28800,28850,28800,86
20240822,135900,3531740300,28800,28850,28850,28800,234
20240822,135800,3524994500,28850,28800,28850,28800,660
20240822,135700,3505984200,28750,28750,28800,28750,216
20240822,135600,3499774150,28800,28800,28800,28750,230
20240822,135500,3493159150,28800,28750,28800,28750,151
20240822,135400,3488814600,28750,28800,28800,28750,1029
20240822,135300,3459201800,28800,28800,28850,28800,194
20240822,135200,3453612300,28800,28800,28800,28800,135
20240822,135100,3449724300,28850,28850,28900,28850,817
20240822,135000,3426151550,28900,28850,28900,28850,141
20240822,134900,3422083350,28900,28850,28900,28850,385
20240822,134800,3410958800,28900,28900,28900,28900,88
20240822,134700,3408415600,28900,28900,28950,28850,1684
20240822,134600,3359749100,28850,28900,28900,28850,148
20240822,134500,3355477100,28850,28850,28900,28850,124
20240822,134400,3351897100,28900,28850,28900,28850,61
20240822,134300,3350134950,28850,28850,28850,28850,94
20240822,134200,3347423050,28900,28900,28900,28850,76
20240822,134100,3345228150,28850,28900,28900,28850,254
20240822,134000,3337893050,28850,28850,28900,28850,203
20240822,133900,3332036450,28850,28850,28850,28800,108
20240822,133800,3328920700,28800,28800,28800,28800,238
20240822,133700,3322066300,28800,28850,28850,28800,426
20240822,133600,3309777650,28850,28850,28850,28800,915
20240822,133500,3283381350,28850,28850,28850,28800,252
20240822,133400,3276121250,28850,28850,28850,28850,343
20240822,133300,3266225700,28800,28850,28850,28800,133
20240822,133200,3262392550,28850,28850,28900,28850,172
20240822,133100,3257428100,28800,28850,28850,28800,288
20240822,133000,3249120800,28900,28850,28900,28850,77
20240822,132900,3246897100,28850,28900,28900,28850,387
20240822,132800,3235729700,28900,28850,28900,28800,552
20240822,132700,3219803750,28800,28750,28850,28750,615
20240822,132600,3202082500,28750,28750,28800,28750,121
20240822,132500,3198603700,28800,28750,28800,28750,148
20240822,132400,3194344650,28750,28750,28750,28750,17
20240822,132300,3193855900,28750,28750,28800,28750,88
20240822,132200,3191323600,28750,28800,28800,28750,29
20240822,132100,3190489800,28800,28800,28800,28750,88
20240822,132000,3187957450,28800,28750,28800,28750,212
20240822,131900,3181853550,28750,28750,28750,28750,38
20240822,131800,3180761050,28750,28800,28800,28750,85
20240822,131700,3178315000,28750,28800,28800,28750,505
20240822,131600,3163771700,28750,28750,28800,28750,913
20240822,131500,3137515900,28800,28750,28800,28750,83
20240822,131400,3135129600,28750,28750,28750,28750,79
20240822,131300,3132858350,28750,28750,28800,28750,132
20240822,131200,3129061150,28750,28700,28800,28700,149
20240822,131100,3124777500,28750,28750,28750,28750,91
20240822,131000,3122161250,28750,28750,28750,28700,348
20240822,130900,3112157650,28750,28750,28750,28750,144
20240822,130800,3108017650,28750,28750,28800,28750,217
20240822,130700,3101776700,28750,28800,28800,28750,126
20240822,130600,3098149100,28800,28750,28800,28750,51
20240822,130500,3096680500,28750,28750,28800,28750,472
20240822,130400,3083099850,28800,28800,28850,28750,628
20240822,130300,3065011650,28800,28800,28800,28750,304
20240822,130200,3056264550,28800,28800,28800,28750,836
20240822,130100,3032189500,28800,28600,28800,28600,2100
20240822,130000,2971880400,28600,28650,28700,28600,447
20240822,125900,2959077950,28650,28650,28700,28650,24
20240822,125800,2958390300,28650,28650,28650,28600,60
20240822,125700,2956672750,28650,28700,28700,28650,311
20240822,125600,2947760400,28700,28650,28700,28650,52
20240822,125500,2946270400,28700,28650,28700,28650,137
20240822,125400,2942343000,28700,28650,28700,28650,122
20240822,125300,2938845300,28650,28650,28650,28650,50
20240822,125200,2937412800,28650,28700,28700,28650,219
20240822,125100,2931136250,28600,28600,28650,28600,2679
20240822,125000,2854401100,28600,28600,28650,28600,123
20240822,124900,2850881050,28650,28650,28650,28600,132
20240822,124800,2847099950,28650,28600,28650,28550,561
20240822,124700,2831043450,28600,28650,28650,28600,248
20240822,124600,2823948450,28600,28600,28600,28600,798
20240822,124500,2801125650,28650,28600,28650,28600,846
20240822,124400,2776902500,28600,28650,28650,28600,34
20240822,124300,2775929050,28650,28550,28650,28550,1245
20240822,124200,2740321850,28600,28650,28650,28600,1636
20240822,124100,2693532200,28600,28600,28650,28600,3012
20240822,124000,2607386700,28600,28650,28650,28600,304
20240822,123900,2598690000,28650,28600,28650,28600,79
20240822,123800,2596430350,28600,28650,28700,28600,312
20240822,123700,2587490700,28700,28700,28700,28650,40
20240822,123600,2586344400,28650,28650,28700,28650,1177
20240822,123500,2552619150,28650,28700,28700,28650,94
20240822,123400,2549924950,28650,28650,28700,28650,120
20240822,123300,2546484700,28650,28650,28700,28650,249
20240822,123200,2539348550,28650,28700,28700,28650,352
20240822,123100,2529260750,28700,28650,28700,28650,50
20240822,123000,2527825800,28650,28650,28650,28650,1214
20240822,122900,2493044700,28650,28700,28700,28650,66
20240822,122800,2491151000,28700,28700,28700,28700,57
20240822,122700,2489515100,28650,28750,28750,28650,56
20240822,122600,2487910000,28700,28750,28750,28700,215
20240822,122500,2481737300,28700,28750,28750,28700,124
20240822,122400,2478175150,28700,28700,28750,28700,268
20240822,122300,2470481200,28700,28700,28700,28700,53
20240822,122200,2468960100,28700,28750,28750,28700,88
20240822,122100,2466432250,28700,28700,28750,28700,630
20240822,122000,2448351200,28700,28650,28700,28650,116
20240822,121900,2445025300,28700,28650,28700,28650,63
20240822,121800,2443217800,28700,28700,28700,28650,1569
20240822,121700,2398195750,28650,28650,28700,28650,166
20240822,121600,2393437600,28650,28650,28700,28650,411
20240822,121500,2381662400,28700,28650,28700,28650,303
20240822,121400,2372978900,28700,28700,28700,28700,43
20240822,121300,2371744800,28750,28700,28750,28650,104
20240822,121200,2368759500,28700,28700,28700,28650,271
20240822,121100,2360984100,28750,28700,28750,28700,49
20240822,121000,2359577650,28750,28700,28750,28700,153
20240822,120900,2355184100,28750,28750,28750,28700,91
20240822,120800,2352571600,28750,28750,28750,28700,328
20240822,120700,2343143450,28700,28750,28750,28700,191
20240822,120600,2337654950,28750,28700,28750,28700,115
20240822,120500,2334354400,28700,28700,28750,28700,135
20240822,120400,2330477600,28700,28750,28750,28700,57
20240822,120300,2328839350,28800,28700,28800,28700,227
20240822,120200,2322314450,28700,28700,28750,28700,58
20240822,120100,2320649700,28750,28750,28750,28750,97
20240822,120000,2317860950,28700,28750,28750,28700,122
20240822,115900,2314354850,28700,28700,28700,28700,137
20240822,115800,2310422950,28700,28700,28700,28650,237
20240822,115700,2303621800,28700,28700,28750,28700,119
20240822,115600,2300206450,28700,28650,28700,28650,135
20240822,115500,2296332500,28700,28700,28700,28700,54
20240822,115400,2294782700,28700,28700,28750,28700,401
20240822,115300,2283271700,28700,28750,28750,28700,328
20240822,115200,2273855850,28700,28700,28750,28700,116
20240822,115100,2270526550,28700,28700,28750,28700,121
20240822,115000,2267051600,28700,28750,28750,28700,139
20240822,114900,2263057900,28750,28800,28800,28750,116
20240822,114800,2259720600,28750,28750,28750,28750,101
20240822,114700,2256816850,28750,28750,28750,28750,586
20240822,114600,2239969350,28800,28800,28800,28800,344
20240822,114500,2230062150,28750,28800,28800,28750,258
20240822,114400,2222644600,28750,28800,28800,28750,112
20240822,114300,2219420800,28800,28750,28800,28750,15
20240822,114200,2218989500,28750,28750,28800,28700,650
20240822,114100,2200301250,28700,28750,28750,28700,46
20240822,114000,2198980950,28700,28700,28750,28700,73
20240822,113900,2196883600,28700,28750,28750,28700,145
20240822,113800,2192716850,28750,28750,28750,28700,65
20240822,113700,2190848800,28750,28700,28750,28700,115
20240822,113600,2187546000,28700,28700,28700,28700,10
20240822,113500,2187259000,28750,28750,28800,28700,277
20240822,113400,2179297600,28750,28650,28750,28650,1011
20240822,113300,2150267250,28700,28700,28700,28650,109
20240822,113200,2147142100,28650,28650,28700,28650,177
20240822,113100,2142068850,28700,28650,28700,28650,18
20240822,113000,2141552900,28650,28650,28700,28650,700
20240822,112900,2121495050,28700,28700,28700,28650,91
20240822,112800,2118886850,28700,28700,28750,28700,3406
20240822,112700,2021132350,28700,28700,28750,28700,143
20240822,112600,2017027450,28700,28700,28750,28700,565
20240822,112500,2000805750,28700,28750,28750,28700,361
20240822,112400,1990437650,28750,28750,28750,28700,220
20240822,112300,1984114100,28750,28700,28750,28700,482
20240822,112200,1970272200,28700,28750,28750,28700,27
20240822,112100,1969497250,28750,28700,28750,28700,262
20240822,112000,1961971550,28700,28700,28750,28700,202
20240822,111900,1956174050,28750,28750,28750,28700,910
20240822,111800,1930014700,28750,28800,28800,28750,169
20240822,111700,1925153700,28750,28750,28750,28750,116
20240822,111600,1921818700,28800,28750,28800,28750,298
20240822,111500,1913248900,28750,28750,28750,28750,634
20240822,111400,1895021400,28800,28750,28800,28750,137
20240822,111300,1891080400,28750,28750,28750,28750,73
20240822,111200,1888981650,28800,28750,28800,28750,1344
20240822,111100,1850339350,28800,28750,28800,28750,453
20240822,111000,1837313050,28750,28800,28800,28750,101
20240822,110900,1834405000,28800,28800,28800,28750,719
20240822,110800,1813726050,28850,28850,28850,28800,77
20240822,110700,1811505850,28800,28850,28850,28800,60
20240822,110600,1809775550,28800,28850,28850,28800,804
20240822,110500,1786598650,28850,28800,28900,28800,921
20240822,110400,1760027700,28800,28800,28850,28800,873
20240822,110300,1734883100,28800,28800,28850,28800,67
20240822,110200,1732953450,28800,28800,28850,28800,128
20240822,110100,1729264800,28800,28800,28850,28800,75
20240822,110000,1727104650,28850,28800,28850,28800,234
20240822,105900,1720363150,28800,28900,28900,28800,256
20240822,105800,1712983750,28850,28900,28900,28850,37
20240822,105700,1711916200,28850,28850,28900,28850,246
20240822,105600,1704816850,28850,28850,28850,28850,88
20240822,105500,1702278050,28850,28850,28900,28850,84
20240822,105400,1699852050,28850,28850,28850,28850,153
20240822,105300,1695438000,28900,28900,28900,28850,65
20240822,105200,1693560150,28900,28900,28950,28900,53
20240822,105100,1692028400,28850,28850,28850,28850,176
20240822,105000,1686950800,28850,28950,28950,28850,398
20240822,104900,1675439800,28950,28900,28950,28850,340
20240822,104800,1665614450,28850,28800,28900,28800,545
20240822,104700,1649890100,28800,28850,28850,28800,23
20240822,104600,1649227500,28850,28800,28850,28800,99
20240822,104500,1646374050,28800,28850,28850,28800,305
20240822,104400,1637579750,28850,28800,28850,28750,236
20240822,104300,1630783500,28800,28800,28850,28800,240
20240822,104200,1623869300,28800,28800,28850,28800,162
20240822,104100,1619203350,28850,28800,28850,28800,150
20240822,104000,1614878550,28800,28800,28850,28800,1408
20240822,103900,1574271150,28800,28850,28900,28800,1763
20240822,103800,1523475950,28800,28850,28850,28800,205
20240822,103700,1517565500,28800,28800,28850,28800,109
20240822,103600,1514425550,28800,28850,28850,28800,277
20240822,103500,1506436300,28850,28850,28850,28850,990
20240822,103400,1477874800,28900,28850,28900,28850,290
20240822,103300,1469506050,28850,28850,28900,28850,605
20240822,103200,1452043200,28850,28900,28900,28850,368
20240822,103100,1441421700,28850,28900,28950,28850,479
20240822,103000,1427578800,28900,28950,28950,28900,90
20240822,102900,1424977700,28900,28950,28950,28900,49
20240822,102800,1423559350,28900,28900,28950,28900,112
20240822,102700,1420322450,28950,28900,28950,28900,159
20240822,102600,1415724600,28900,28900,28950,28900,295
20240822,102500,1407199050,28950,28900,28950,28900,291
20240822,102400,1398782150,28900,28900,28950,28900,444
20240822,102300,1385948300,28900,28900,28900,28900,115
20240822,102200,1382624800,28900,28850,28900,28850,551
20240822,102100,1366716500,28850,28900,28900,28850,335
20240822,102000,1357040950,28900,28900,28950,28900,616
20240822,101900,1339236150,28900,28950,28950,28900,91
20240822,101800,1336604650,28950,28950,28950,28900,148
20240822,101700,1332326650,28900,29000,29050,28900,4000
20240822,101600,1216518900,29000,29000,29050,29000,88
20240822,101500,1213966650,29000,29050,29100,29000,96
20240822,101400,1211175850,29050,29050,29050,29050,12
20240822,101300,1210827250,29050,29050,29050,29050,113
20240822,101200,1207544600,29100,29000,29100,29000,987
20240822,101100,1178877150,29050,29000,29050,29000,117
20240822,101000,1175481900,28950,29000,29000,28950,548
20240822,100900,1159591700,29000,29000,29000,28950,264
20240822,100800,1151936300,29000,29000,29050,28950,627
20240822,100700,1133753850,29050,29050,29050,29050,2
20240822,100600,1133695750,29050,29000,29050,28950,167
20240822,100500,1128851200,29000,29050,29050,29000,145
20240822,100400,1124644000,29000,29000,29000,28950,128
20240822,100300,1120933900,28950,29000,29000,28950,1340
20240822,100200,1082078850,29050,29050,29050,29000,224
20240822,100100,1075581650,29000,29000,29050,29000,476
20240822,100000,1061771900,29000,29000,29100,29000,293
20240822,095900,1053267200,29000,29050,29050,29000,72
20240822,095800,1051176600,29000,29150,29150,29000,1407
20240822,095700,1010268000,29100,29100,29100,29100,494
20240822,095600,995892600,29150,29150,29150,29100,55
20240822,095500,994289550,29100,29150,29150,29100,215
20240822,095400,988032600,29150,29200,29200,29150,104
20240822,095300,984997300,29150,29200,29200,29150,8
20240822,095200,984763850,29200,29200,29200,29150,175
20240822,095100,979659100,29200,29200,29250,29200,422
20240822,095000,967336650,29150,29150,29150,29150,30
20240822,094900,966462150,29150,29100,29150,29100,466
20240822,094800,952878750,29100,29150,29150,29100,50
20240822,094700,951423250,29150,29150,29150,29150,71
20240822,094600,949353600,29150,29150,29200,29100,255
20240822,094500,941920400,29050,29050,29150,29050,989
20240822,094400,913150800,29050,29000,29050,29000,128
20240822,094300,909433150,29000,29000,29100,29000,153
20240822,094200,904983450,29000,29050,29050,29000,361
20240822,094100,894505300,29050,29100,29100,29050,94
20240822,094000,891774350,29100,29050,29100,29050,113
20240822,093900,888488050,29050,29050,29050,29050,7
20240822,093800,888284700,29100,29050,29100,29050,90
20240822,093700,885667950,29100,29100,29100,29050,36
20240822,093600,884621850,29000,28950,29000,28950,288
20240822,093500,876269900,29000,28950,29000,28950,226
20240822,093400,869724400,28950,29000,29000,28950,29
20240822,093300,868884800,28950,29050,29050,28950,3338
20240822,093200,772050700,29050,29100,29100,29050,539
20240822,093100,756368000,29100,29050,29100,29050,263
20240822,093000,748723200,29050,29050,29150,29050,278
20240822,092900,740644450,29050,29050,29050,29050,437
20240822,092800,727949600,29100,29100,29100,29050,191
20240822,092700,722396500,29100,29150,29150,29100,736
20240822,092600,700976000,29100,29150,29150,29100,1035
20240822,092500,670823500,29200,29150,29200,29150,114
20240822,092400,667499600,29200,29250,29250,29200,122
20240822,092300,663937100,29150,29150,29150,29150,19
20240822,092200,663383250,29200,29150,29200,29150,362
20240822,092100,652822900,29200,29200,29200,29150,382
20240822,092000,641670600,29200,29250,29250,29200,243
20240822,091900,634563600,29250,29200,29250,29200,212
20240822,091800,628368100,29200,29150,29200,29150,181
20240822,091700,623084650,29150,29150,29150,29150,165
20240822,091600,618274900,29150,29150,29150,29150,122
20240822,091500,614718600,29150,29150,29200,29150,179
20240822,091400,609500100,29100,29100,29100,29100,135
20240822,091300,605571600,29100,29050,29100,29050,244
20240822,091200,598478350,29050,29000,29100,29000,886
20240822,091100,572724600,29050,29100,29150,29050,650
20240822,091000,553825000,29100,29150,29150,29100,74
20240822,090900,551668650,29150,29000,29150,29000,792
20240822,090800,528652350,29000,29150,29150,29000,2128
20240822,090700,466767350,29100,29150,29150,29100,110
20240822,090600,463561000,29150,29200,29250,29150,549
20240822,090500,447536750,29200,29200,29250,29150,474
20240822,090400,433694800,29200,29300,29300,29200,1422
20240822,090300,392154300,29300,29350,29350,29250,5631
20240822,090200,227229850,29350,29450,29450,29300,2397
20240822,090100,156814650,29450,29400,29450,29400,672
20240822,090000,137052700,29350,29400,29400,29350,4667