stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,194700,6163925550,28250,28250,28250,28250,2144
20240823,194600,6163925550,28250,28250,28250,28250,0
20240823,194500,6163925550,28250,28250,28250,28250,0
20240823,194400,6163925550,28250,28250,28250,28250,0
20240823,194300,6163925550,28250,28250,28250,28250,0
20240823,194200,6163925550,28250,28250,28250,28250,0
20240823,194100,6163925550,28250,28250,28250,28250,0
20240823,194000,6163925550,28250,28250,28250,28250,0
20240823,193900,6163925550,28250,28250,28250,28250,0
20240823,193800,6163925550,28250,28250,28250,28250,0
20240823,193700,6163925550,28250,28250,28250,28250,0
20240823,193600,6163925550,28250,28250,28250,28250,0
20240823,193500,6163925550,28250,28250,28250,28250,0
20240823,193400,6163925550,28250,28250,28250,28250,0
20240823,193300,6163925550,28250,28250,28250,28250,0
20240823,193200,6163925550,28250,28250,28250,28250,0
20240823,193100,6163925550,28250,28250,28250,28250,0
20240823,193000,6163925550,28250,28250,28250,28250,0
20240823,192900,6163925550,28250,28250,28250,28250,0
20240823,192800,6163925550,28250,28250,28250,28250,0
20240823,192700,6163925550,28250,28250,28250,28250,0
20240823,192600,6163925550,28250,28250,28250,28250,0
20240823,192500,6163925550,28250,28250,28250,28250,0
20240823,192400,6163925550,28250,28250,28250,28250,0
20240823,192300,6163925550,28250,28250,28250,28250,0
20240823,192200,6163925550,28250,28250,28250,28250,0
20240823,192100,6163925550,28250,28250,28250,28250,0
20240823,192000,6163925550,28250,28250,28250,28250,0
20240823,191900,6163925550,28250,28250,28250,28250,0
20240823,191800,6163925550,28250,28250,28250,28250,0
20240823,191700,6163925550,28250,28250,28250,28250,2144
20240823,191600,6163925550,28250,28250,28250,28250,0
20240823,191500,6163925550,28250,28250,28250,28250,0
20240823,191400,6163925550,28250,28250,28250,28250,0
20240823,191300,6163925550,28250,28250,28250,28250,0
20240823,191200,6163925550,28250,28250,28250,28250,0
20240823,191100,6163925550,28250,28250,28250,28250,0
20240823,191000,6163925550,28250,28250,28250,28250,0
20240823,190900,6163925550,28250,28250,28250,28250,0
20240823,190800,6163925550,28250,28250,28250,28250,0
20240823,190700,6163925550,28250,28250,28250,28250,0
20240823,190600,6163925550,28250,28250,28250,28250,0
20240823,190500,6163925550,28250,28250,28250,28250,0
20240823,190400,6163925550,28250,28250,28250,28250,0
20240823,190300,6163925550,28250,28250,28250,28250,0
20240823,190200,6163925550,28250,28250,28250,28250,0
20240823,190100,6163925550,28250,28250,28250,28250,0
20240823,190000,6163925550,28250,28250,28250,28250,0
20240823,185900,6163925550,28250,28250,28250,28250,0
20240823,185800,6163925550,28250,28250,28250,28250,0
20240823,185700,6163925550,28250,28250,28250,28250,0
20240823,185600,6163925550,28250,28250,28250,28250,0
20240823,185500,6163925550,28250,28250,28250,28250,0
20240823,185400,6163925550,28250,28250,28250,28250,0
20240823,185300,6163925550,28250,28250,28250,28250,0
20240823,185200,6163925550,28250,28250,28250,28250,0
20240823,185100,6163925550,28250,28250,28250,28250,0
20240823,185000,6163925550,28250,28250,28250,28250,0
20240823,184900,6163925550,28250,28250,28250,28250,0
20240823,184800,6163925550,28250,28250,28250,28250,0
20240823,184700,6163925550,28250,28250,28250,28250,2144
20240823,184600,6163925550,28250,28250,28250,28250,0
20240823,184500,6163925550,28250,28250,28250,28250,0
20240823,184400,6163925550,28250,28250,28250,28250,0
20240823,184300,6163925550,28250,28250,28250,28250,0
20240823,184200,6163925550,28250,28250,28250,28250,0
20240823,184100,6163925550,28250,28250,28250,28250,0
20240823,184000,6163925550,28250,28250,28250,28250,0
20240823,183900,6163925550,28250,28250,28250,28250,0
20240823,183800,6163925550,28250,28250,28250,28250,0
20240823,183700,6163925550,28250,28250,28250,28250,0
20240823,183600,6163925550,28250,28250,28250,28250,0
20240823,183500,6163925550,28250,28250,28250,28250,0
20240823,183400,6163925550,28250,28250,28250,28250,0
20240823,183300,6163925550,28250,28250,28250,28250,0
20240823,183200,6163925550,28250,28250,28250,28250,0
20240823,183100,6163925550,28250,28250,28250,28250,0
20240823,183000,6163925550,28250,28250,28250,28250,0
20240823,182900,6163925550,28250,28250,28250,28250,0
20240823,182800,6163925550,28250,28250,28250,28250,0
20240823,182700,6163925550,28250,28250,28250,28250,0
20240823,182600,6163925550,28250,28250,28250,28250,0
20240823,182500,6163925550,28250,28250,28250,28250,0
20240823,182400,6163925550,28250,28250,28250,28250,0
20240823,182300,6163925550,28250,28250,28250,28250,0
20240823,182200,6163925550,28250,28250,28250,28250,0
20240823,182100,6163925550,28250,28250,28250,28250,0
20240823,182000,6163925550,28250,28250,28250,28250,0
20240823,181900,6163925550,28250,28250,28250,28250,0
20240823,181800,6163925550,28250,28250,28250,28250,0
20240823,181700,6163925550,28250,28250,28250,28250,2144
20240823,181600,6163925550,28250,28250,28250,28250,0
20240823,181500,6163925550,28250,28250,28250,28250,0
20240823,181400,6163925550,28250,28250,28250,28250,0
20240823,181300,6163925550,28250,28250,28250,28250,0
20240823,181200,6163925550,28250,28250,28250,28250,0
20240823,181100,6163925550,28250,28250,28250,28250,0
20240823,181000,6163925550,28250,28250,28250,28250,0
20240823,180900,6163925550,28250,28250,28250,28250,0
20240823,180800,6163925550,28250,28250,28250,28250,0
20240823,180700,6163925550,28250,28250,28250,28250,0
20240823,180600,6163925550,28250,28250,28250,28250,0
20240823,180500,6163925550,28250,28250,28250,28250,0
20240823,180400,6163925550,28250,28250,28250,28250,0
20240823,180300,6163925550,28250,28250,28250,28250,0
20240823,180200,6163925550,28250,28250,28250,28250,0
20240823,180100,6163925550,28250,28250,28250,28250,0
20240823,180000,6163925550,28250,28250,28250,28250,0
20240823,175900,6163925550,28250,28250,28250,28250,0
20240823,175800,6163925550,28250,28250,28250,28250,0
20240823,175700,6163925550,28250,28250,28250,28250,0
20240823,175600,6163925550,28250,28250,28250,28250,0
20240823,175500,6163925550,28250,28250,28250,28250,0
20240823,175400,6163925550,28250,28250,28250,28250,0
20240823,175300,6163925550,28250,28250,28250,28250,0
20240823,175200,6163925550,28250,28250,28250,28250,0
20240823,175100,6163925550,28250,28250,28250,28250,0
20240823,175000,6163925550,28250,28250,28250,28250,0
20240823,174900,6163925550,28250,28250,28250,28250,0
20240823,174800,6163925550,28250,28250,28250,28250,0
20240823,174700,6163925550,28250,28250,28250,28250,2144
20240823,174600,6163925550,28250,28250,28250,28250,0
20240823,174500,6163925550,28250,28250,28250,28250,0
20240823,174400,6163925550,28250,28250,28250,28250,0
20240823,174300,6163925550,28250,28250,28250,28250,0
20240823,174200,6163925550,28250,28250,28250,28250,0
20240823,174100,6163925550,28250,28250,28250,28250,0
20240823,174000,6163925550,28250,28250,28250,28250,0
20240823,173900,6163925550,28250,28250,28250,28250,0
20240823,173800,6163925550,28250,28250,28250,28250,0
20240823,173700,6163925550,28250,28250,28250,28250,0
20240823,173600,6163925550,28250,28250,28250,28250,0
20240823,173500,6163925550,28250,28250,28250,28250,0
20240823,173400,6163925550,28250,28250,28250,28250,0
20240823,173300,6163925550,28250,28250,28250,28250,0
20240823,173200,6163925550,28250,28250,28250,28250,0
20240823,173100,6163925550,28250,28250,28250,28250,0
20240823,173000,6163925550,28250,28250,28250,28250,0
20240823,172900,6163925550,28250,28250,28250,28250,0
20240823,172800,6163925550,28250,28250,28250,28250,0
20240823,172700,6163925550,28250,28250,28250,28250,0
20240823,172600,6163925550,28250,28250,28250,28250,0
20240823,172500,6163925550,28250,28250,28250,28250,0
20240823,172400,6163925550,28250,28250,28250,28250,0
20240823,172300,6163925550,28250,28250,28250,28250,0
20240823,172200,6163925550,28250,28250,28250,28250,0
20240823,172100,6163925550,28250,28250,28250,28250,0
20240823,172000,6163925550,28250,28250,28250,28250,0
20240823,171900,6163925550,28250,28250,28250,28250,0
20240823,171800,6163925550,28250,28250,28250,28250,0
20240823,171700,6163925550,28250,28250,28250,28250,2144
20240823,171600,6163925550,28250,28250,28250,28250,0
20240823,171500,6163925550,28250,28250,28250,28250,0
20240823,171400,6163925550,28250,28250,28250,28250,0
20240823,171300,6163925550,28250,28250,28250,28250,0
20240823,171200,6163925550,28250,28250,28250,28250,0
20240823,171100,6163925550,28250,28250,28250,28250,0
20240823,171000,6163925550,28250,28250,28250,28250,0
20240823,170900,6163925550,28250,28250,28250,28250,0
20240823,170800,6163925550,28250,28250,28250,28250,0
20240823,170700,6163925550,28250,28250,28250,28250,0
20240823,170600,6163925550,28250,28250,28250,28250,0
20240823,170500,6163925550,28250,28250,28250,28250,0
20240823,170400,6163925550,28250,28250,28250,28250,0
20240823,170300,6163925550,28250,28250,28250,28250,0
20240823,170200,6163925550,28250,28250,28250,28250,0
20240823,170100,6163925550,28250,28250,28250,28250,0
20240823,170000,6163925550,28250,28250,28250,28250,0
20240823,165900,6163925550,28250,28250,28250,28250,0
20240823,165800,6163925550,28250,28250,28250,28250,0
20240823,165700,6163925550,28250,28250,28250,28250,0
20240823,165600,6163925550,28250,28250,28250,28250,0
20240823,165500,6163925550,28250,28250,28250,28250,0
20240823,165400,6163925550,28250,28250,28250,28250,0
20240823,165300,6163925550,28250,28250,28250,28250,0
20240823,165200,6163925550,28250,28250,28250,28250,0
20240823,165100,6163925550,28250,28250,28250,28250,0
20240823,165000,6163925550,28250,28250,28250,28250,0
20240823,164900,6163925550,28250,28250,28250,28250,0
20240823,164800,6163925550,28250,28250,28250,28250,0
20240823,164700,6163925550,28250,28250,28250,28250,2144
20240823,164600,6163925550,28250,28250,28250,28250,0
20240823,164500,6163925550,28250,28250,28250,28250,0
20240823,164400,6163925550,28250,28250,28250,28250,0
20240823,164300,6163925550,28250,28250,28250,28250,0
20240823,164200,6163925550,28250,28250,28250,28250,0
20240823,164100,6163925550,28250,28250,28250,28250,0
20240823,164000,6163925550,28250,28250,28250,28250,0
20240823,163900,6163925550,28250,28250,28250,28250,0
20240823,163800,6163925550,28250,28250,28250,28250,0
20240823,163700,6163925550,28250,28250,28250,28250,0
20240823,163600,6163925550,28250,28250,28250,28250,0
20240823,163500,6163925550,28250,28250,28250,28250,0
20240823,163400,6163925550,28250,28250,28250,28250,0
20240823,163300,6163925550,28250,28250,28250,28250,0
20240823,163200,6163925550,28250,28250,28250,28250,0
20240823,163100,6163925550,28250,28250,28250,28250,0
20240823,163000,6163925550,28250,28250,28250,28250,0
20240823,162900,6163925550,28250,28250,28250,28250,0
20240823,162800,6163925550,28250,28250,28250,28250,0
20240823,162700,6163925550,28250,28250,28250,28250,0
20240823,162600,6163925550,28250,28250,28250,28250,0
20240823,162500,6163925550,28250,28250,28250,28250,0
20240823,162400,6163925550,28250,28250,28250,28250,0
20240823,162300,6163925550,28250,28250,28250,28250,0
20240823,162200,6163925550,28250,28250,28250,28250,0
20240823,162100,6163925550,28250,28250,28250,28250,0
20240823,162000,6163925550,28250,28250,28250,28250,0
20240823,161900,6163925550,28250,28250,28250,28250,0
20240823,161800,6163925550,28250,28250,28250,28250,0
20240823,161700,6163925550,28250,28250,28250,28250,2144
20240823,161600,6163925550,28250,28250,28250,28250,0
20240823,161500,6163925550,28250,28250,28250,28250,0
20240823,161400,6163925550,28250,28250,28250,28250,0
20240823,161300,6163925550,28250,28250,28250,28250,0
20240823,161200,6163925550,28250,28250,28250,28250,0
20240823,161100,6163925550,28250,28250,28250,28250,0
20240823,161000,6163925550,28250,28250,28250,28250,0
20240823,160900,6163925550,28250,28250,28250,28250,0
20240823,160800,6163925550,28250,28250,28250,28250,0
20240823,160700,6163925550,28250,28250,28250,28250,0
20240823,160600,6163925550,28250,28250,28250,28250,0
20240823,160500,6163925550,28250,28250,28250,28250,0
20240823,160400,6163925550,28250,28250,28250,28250,0
20240823,160300,6163925550,28250,28250,28250,28250,0
20240823,160200,6163925550,28250,28250,28250,28250,0
20240823,160100,6163925550,28250,28250,28250,28250,0
20240823,160000,6163925550,28250,28250,28250,28250,0
20240823,155900,6163925550,28250,28250,28250,28250,0
20240823,155800,6163925550,28250,28250,28250,28250,0
20240823,155700,6163925550,28250,28250,28250,28250,0
20240823,155600,6163925550,28250,28250,28250,28250,0
20240823,155500,6163925550,28250,28250,28250,28250,0
20240823,155400,6163925550,28250,28250,28250,28250,0
20240823,155300,6163925550,28250,28250,28250,28250,0
20240823,155200,6163925550,28250,28250,28250,28250,0
20240823,155100,6163925550,28250,28250,28250,28250,0
20240823,155000,6163925550,28250,28250,28250,28250,0
20240823,154900,6163925550,28250,28250,28250,28250,0
20240823,154800,6163925550,28250,28250,28250,28250,0
20240823,154700,6163925550,28250,28250,28250,28250,2144
20240823,154600,6163925550,28250,28250,28250,28250,0
20240823,154500,6163925550,28250,28250,28250,28250,0
20240823,154400,6163925550,28250,28250,28250,28250,0
20240823,154300,6163925550,28250,28250,28250,28250,0
20240823,154200,6163925550,28250,28250,28250,28250,0
20240823,154100,6163925550,28250,28250,28250,28250,0
20240823,154000,6163925550,28250,28250,28250,28250,0
20240823,153900,6163925550,28250,28250,28250,28250,0
20240823,153800,6163925550,28250,28250,28250,28250,0
20240823,153700,6163925550,28250,28250,28250,28250,0
20240823,153600,6163925550,28250,28250,28250,28250,0
20240823,153500,6163925550,28250,28250,28250,28250,0
20240823,153400,6163925550,28250,28250,28250,28250,0
20240823,153300,6163925550,28250,28250,28250,28250,0
20240823,153200,6163925550,28250,28250,28250,28250,0
20240823,153100,6163925550,28250,28250,28250,28250,0
20240823,153000,6163925550,28250,28250,28250,28250,2144
20240823,152900,6103357550,28300,28300,28300,28300,0
20240823,152800,6103357550,28300,28300,28300,28300,0
20240823,152700,6103357550,28300,28300,28300,28300,0
20240823,152600,6103357550,28300,28300,28300,28300,0
20240823,152500,6103357550,28300,28300,28300,28300,0
20240823,152400,6103357550,28300,28300,28300,28300,0
20240823,152300,6103357550,28300,28300,28300,28300,0
20240823,152200,6103357550,28300,28300,28300,28300,0
20240823,152100,6103357550,28300,28300,28300,28300,0
20240823,152000,6103357550,28300,28300,28300,28300,0
20240823,151900,6103357550,28300,28300,28350,28250,593
20240823,151800,6086578050,28300,28350,28350,28300,662
20240823,151700,6067842350,28350,28350,28350,28300,361
20240823,151600,6057614550,28350,28300,28350,28300,205
20240823,151500,6051811550,28350,28350,28350,28300,255
20240823,151400,6044588400,28300,28300,28350,28300,490
20240823,151300,6030720450,28350,28300,28350,28250,213
20240823,151200,6024692650,28300,28350,28350,28300,151
20240823,151100,6020419050,28300,28300,28350,28300,249
20240823,151000,6013372050,28300,28300,28350,28300,256
20240823,150900,6006126850,28350,28300,28350,28300,8
20240823,150800,6005900150,28350,28300,28350,28300,108
20240823,150700,6002843400,28350,28300,28350,28250,4522
20240823,150600,5874751650,28250,28250,28250,28250,251
20240823,150500,5867660900,28250,28250,28300,28250,414
20240823,150400,5855960100,28300,28250,28300,28250,107
20240823,150300,5852936800,28300,28250,28300,28200,243
20240823,150200,5846074950,28250,28250,28300,28250,32
20240823,150100,5845170650,28250,28250,28250,28250,108
20240823,150000,5842119650,28250,28200,28300,28200,236
20240823,145900,5835458500,28200,28200,28250,28200,676
20240823,145800,5816379550,28200,28250,28250,28200,406
20240823,145700,5804920050,28250,28250,28300,28200,564
20240823,145600,5788988150,28250,28250,28300,28200,526
20240823,145500,5774131550,28250,28250,28300,28250,192
20240823,145400,5768707150,28250,28250,28300,28250,338
20240823,145300,5759157100,28250,28250,28300,28250,366
20240823,145200,5748816250,28250,28250,28300,28250,398
20240823,145100,5737571300,28250,28250,28300,28250,210
20240823,145000,5731638450,28250,28200,28300,28200,432
20240823,144900,5719436750,28200,28250,28250,28200,676
20240823,144800,5700369050,28250,28200,28300,28200,1153
20240823,144700,5667798550,28250,28250,28300,28250,445
20240823,144600,5655226950,28250,28300,28300,28250,486
20240823,144500,5641494750,28250,28300,28350,28250,285
20240823,144400,5633432100,28300,28250,28300,28250,706
20240823,144300,5613454050,28250,28250,28300,28200,431
20240823,144200,5601283550,28250,28250,28300,28200,427
20240823,144100,5589225600,28250,28250,28250,28250,259
20240823,144000,5581908850,28250,28250,28300,28250,407
20240823,143900,5570410800,28300,28250,28300,28250,374
20240823,143800,5559841450,28300,28250,28350,28250,890
20240823,143700,5534654050,28200,28300,28300,28200,385
20240823,143600,5523777250,28300,28250,28350,28250,182
20240823,143500,5518626650,28250,28300,28300,28250,560
20240823,143400,5502803500,28300,28300,28350,28300,234
20240823,143300,5496181000,28350,28250,28350,28250,298
20240823,143200,5487750050,28250,28300,28300,28250,1078
20240823,143100,5457257250,28250,28250,28250,28200,520
20240823,143000,5442573000,28250,28200,28250,28200,624
20240823,142900,5424954000,28200,28200,28250,28200,430
20240823,142800,5412826500,28200,28250,28250,28200,323
20240823,142700,5403711000,28200,28250,28300,28200,338
20240823,142600,5394178000,28250,28200,28250,28200,817
20240823,142500,5371103750,28200,28200,28200,28150,777
20240823,142400,5349197750,28200,28200,28250,28150,249
20240823,142300,5342182350,28200,28150,28200,28150,234
20240823,142200,5335589250,28150,28150,28150,28150,474
20240823,142100,5322246150,28150,28150,28200,28150,326
20240823,142000,5313068050,28150,28150,28250,28150,157
20240823,141900,5308647300,28200,28200,28250,28150,449
20240823,141800,5295991350,28150,28200,28200,28150,345
20240823,141700,5286278100,28200,28150,28200,28150,527
20240823,141600,5271434750,28150,28150,28150,28150,291
20240823,141500,5263243100,28150,28150,28250,28150,892
20240823,141400,5238103800,28150,28150,28200,28150,380
20240823,141300,5227406750,28150,28150,28250,28150,991
20240823,141200,5199475150,28150,28200,28200,28150,603
20240823,141100,5182477300,28200,28150,28200,28150,1002
20240823,141000,5154232750,28150,28200,28200,28150,867
20240823,140900,5129806300,28150,28200,28200,28150,124
20240823,140800,5126312700,28200,28150,28200,28150,471
20240823,140700,5113044300,28200,28200,28250,28200,526
20240823,140600,5098211050,28250,28200,28250,28200,314
20240823,140500,5089351250,28200,28150,28250,28150,380
20240823,140400,5078643450,28200,28200,28200,28150,999
20240823,140300,5050481750,28200,28200,28250,28200,409
20240823,140200,5038947850,28200,28200,28250,28200,298
20240823,140100,5030544150,28200,28200,28250,28150,1085
20240823,140000,4999923350,28200,28250,28250,28200,133
20240823,135900,4996172350,28250,28200,28250,28200,1307
20240823,135800,4959296850,28200,28200,28200,28200,565
20240823,135700,4943363850,28200,28200,28250,28200,541
20240823,135600,4928106650,28200,28250,28250,28200,183
20240823,135500,4922946000,28200,28250,28250,28200,516
20240823,135400,4908394250,28200,28200,28200,28200,310
20240823,135300,4899652250,28250,28300,28300,28200,611
20240823,135200,4882398100,28250,28250,28250,28250,305
20240823,135100,4873781850,28250,28250,28250,28250,300
20240823,135000,4865306850,28250,28250,28250,28250,615
20240823,134900,4847933100,28300,28250,28300,28250,425
20240823,134800,4835926300,28250,28250,28300,28250,319
20240823,134700,4826909050,28300,28250,28300,28250,233
20240823,134600,4820323000,28250,28300,28300,28250,652
20240823,134500,4801880750,28250,28250,28250,28250,220
20240823,134400,4795665750,28300,28250,28300,28250,1181
20240823,134300,4762245750,28250,28250,28300,28250,420
20240823,134200,4750380650,28250,28250,28300,28250,223
20240823,134100,4744080850,28250,28250,28250,28250,365
20240823,134000,4733769600,28250,28250,28300,28250,168
20240823,133900,4729023550,28250,28250,28250,28250,197
20240823,133800,4723458300,28250,28250,28250,28250,466
20240823,133700,4710293800,28250,28250,28300,28250,335
20240823,133600,4700830000,28250,28250,28300,28250,436
20240823,133500,4688506750,28250,28250,28300,28250,363
20240823,133400,4678248350,28250,28250,28300,28250,1257
20240823,133300,4642736450,28250,28250,28300,28250,128
20240823,133200,4639119950,28250,28300,28300,28250,258
20240823,133100,4631828700,28300,28350,28350,28300,942
20240823,133000,4605145050,28300,28250,28350,28250,938
20240823,132900,4578607600,28250,28250,28250,28250,155
20240823,132800,4574228850,28300,28250,28300,28250,699
20240823,132700,4554461050,28250,28250,28250,28250,476
20240823,132600,4541014050,28250,28250,28250,28250,294
20240823,132500,4532708550,28250,28250,28300,28250,389
20240823,132400,4521719200,28250,28200,28350,28200,964
20240823,132300,4494466800,28200,28200,28200,28200,233
20240823,132200,4487896200,28200,28250,28250,28200,328
20240823,132100,4478630450,28250,28250,28300,28250,569
20240823,132000,4462548550,28250,28250,28250,28250,174
20240823,131900,4457633050,28250,28300,28300,28250,785
20240823,131800,4435449900,28300,28250,28300,28250,793
20240823,131700,4413016650,28300,28250,28300,28250,2054
20240823,131600,4354938200,28300,28250,28300,28250,290
20240823,131500,4346744700,28300,28200,28350,28200,1206
20240823,131400,4312618800,28200,28250,28250,28200,639
20240823,131300,4294568850,28250,28250,28300,28250,437
20240823,131200,4282223100,28250,28200,28300,28200,649
20240823,131100,4263895550,28200,28150,28250,28150,278
20240823,131000,4256059850,28150,28200,28200,28150,551
20240823,130900,4240533550,28200,28200,28200,28150,189
20240823,130800,4235205150,28250,28100,28250,28100,916
20240823,130700,4209374150,28150,28150,28150,28150,519
20240823,130600,4194764300,28150,28150,28200,28150,310
20240823,130500,4186034800,28150,28200,28200,28150,321
20240823,130400,4176985700,28200,28150,28200,28150,543
20240823,130300,4161689850,28150,28150,28200,28150,306
20240823,130200,4153068000,28150,28200,28200,28150,256
20240823,130100,4145860350,28150,28150,28200,28150,287
20240823,130000,4137779700,28200,28100,28200,28100,592
20240823,125900,4121103200,28200,28150,28200,28100,323
20240823,125800,4112016100,28150,28150,28150,28100,491
20240823,125700,4098194650,28150,28150,28200,28150,356
20240823,125600,4088171600,28150,28150,28200,28150,190
20240823,125500,4082817350,28150,28200,28200,28150,364
20240823,125400,4072564850,28200,28150,28200,28150,215
20240823,125300,4066511400,28150,28200,28200,28150,381
20240823,125200,4055779850,28200,28150,28200,28150,1344
20240823,125100,4017896950,28200,28150,28200,28150,245
20240823,125000,4010999900,28150,28150,28200,28150,250
20240823,124900,4003960250,28150,28200,28200,28150,462
20240823,124800,3990952700,28200,28150,28200,28150,287
20240823,124700,3982869250,28150,28150,28200,28150,312
20240823,124600,3974086350,28150,28200,28200,28150,557
20240823,124500,3958405200,28200,28200,28250,28200,180
20240823,124400,3953329150,28200,28200,28250,28200,349
20240823,124300,3943484650,28200,28250,28250,28200,444
20240823,124200,3930956250,28250,28250,28300,28250,115
20240823,124100,3927705100,28250,28250,28300,28250,859
20240823,124000,3903410350,28250,28200,28250,28200,682
20240823,123900,3884150100,28200,28150,28250,28150,768
20240823,123800,3862487050,28150,28150,28200,28100,799
20240823,123700,3839995250,28100,28100,28150,28100,338
20240823,123600,3830497350,28100,28100,28150,28100,330
20240823,123500,3821220900,28150,28100,28150,28100,455
20240823,123400,3808421150,28050,28100,28150,28050,584
20240823,123300,3792019400,28150,28050,28150,28000,550
20240823,123200,3776592400,28100,28050,28100,28050,116
20240823,123100,3773335750,28050,28050,28100,28050,419
20240823,123000,3761575950,28100,28050,28100,28050,729
20240823,122900,3741111700,28050,28100,28150,28050,159
20240823,122800,3736646350,28100,28100,28100,28050,358
20240823,122700,3726595700,28100,28100,28100,28050,399
20240823,122600,3715392150,28100,28050,28150,28050,627
20240823,122500,3697787050,28050,28050,28100,28050,301
20240823,122400,3689343950,28050,28100,28100,28050,219
20240823,122300,3683200700,28100,28050,28100,28050,597
20240823,122200,3666439600,28050,28050,28100,28050,499
20240823,122100,3652442050,28050,28100,28100,28050,76
20240823,122000,3650309550,28050,28100,28100,28050,325
20240823,121900,3641187150,28050,28100,28100,28050,593
20240823,121800,3624531750,28100,28150,28150,28100,135
20240823,121700,3620738000,28100,28100,28150,28050,199
20240823,121600,3615145850,28100,28050,28150,28050,603
20240823,121500,3598203100,28100,28050,28100,28050,266
20240823,121400,3590741400,28100,28100,28100,28050,189
20240823,121300,3585435200,28100,28100,28150,28050,371
20240823,121200,3575019300,28100,28100,28100,28100,231
20240823,121100,3568528200,28100,28100,28100,28050,263
20240823,121000,3561142750,28100,28100,28150,28100,403
20240823,120900,3549818350,28100,28150,28150,28100,286
20240823,120800,3541780550,28150,28150,28150,28100,297
20240823,120700,3533432350,28100,28100,28150,28100,288
20240823,120600,3525339500,28100,28100,28150,28050,488
20240823,120500,3511628300,28100,28100,28150,28100,187
20240823,120400,3506371650,28100,28150,28150,28100,337
20240823,120300,3496901650,28100,28100,28150,28100,277
20240823,120200,3489117450,28100,28100,28100,28050,456
20240823,120100,3476307250,28100,28150,28150,28100,270
20240823,120000,3468720150,28100,28100,28100,28100,290
20240823,115900,3460571150,28150,28150,28150,28100,498
20240823,115800,3446574000,28150,28100,28150,28050,614
20240823,115700,3429313500,28100,28100,28150,28100,349
20240823,115600,3419504200,28100,28100,28200,28100,161
20240823,115500,3414975650,28150,28150,28150,28150,519
20240823,115400,3400365800,28150,28100,28200,28050,602
20240823,115300,3383433600,28100,28100,28100,28100,53
20240823,115200,3381944300,28050,28100,28150,28050,561
20240823,115100,3366185250,28100,28100,28150,28050,280
20240823,115000,3358318250,28100,28100,28150,28050,221
20240823,114900,3352109350,28100,28100,28150,28050,523
20240823,114800,3337413250,28100,28100,28150,28100,237
20240823,114700,3330753350,28100,28150,28150,28100,748
20240823,114600,3309723700,28150,28150,28200,28100,240
20240823,114500,3302968700,28150,28150,28200,28150,406
20240823,114400,3291536750,28150,28150,28200,28150,342
20240823,114300,3281909300,28150,28250,28250,28150,408
20240823,114200,3270414700,28200,28200,28250,28100,966
20240823,114100,3243188400,28200,28150,28200,28100,421
20240823,114000,3231334750,28200,28150,28200,28150,273
20240823,113900,3223649550,28150,28100,28150,28100,366
20240823,113800,3213361300,28150,28050,28150,28050,643
20240823,113700,3195271300,28050,28100,28100,28050,535
20240823,113600,3180254850,28100,28050,28100,28050,719
20240823,113500,3160074300,28050,28100,28100,28050,426
20240823,113400,3148103850,28100,28050,28150,28050,455
20240823,113300,3135320650,28100,28150,28150,28050,254
20240823,113200,3128187450,28100,28100,28150,28050,407
20240823,113100,3116755200,28100,28150,28150,28100,220
20240823,113000,3110568450,28100,28150,28150,28100,820
20240823,112900,3087503200,28150,28150,28200,28100,179
20240823,112800,3082469350,28150,28100,28150,28100,1201
20240823,112700,3048675450,28100,28100,28150,28100,297
20240823,112600,3040326650,28100,28100,28150,28100,340
20240823,112500,3030772600,28150,28100,28150,28100,558
20240823,112400,3015089450,28100,28100,28100,28100,159
20240823,112300,3010621550,28100,28100,28150,28100,402
20240823,112200,2999322000,28150,28100,28150,28050,589
20240823,112100,2982772700,28050,28100,28150,28050,208
20240823,112000,2976928800,28150,28100,28150,28050,456
20240823,111900,2964112700,28100,28100,28100,28100,453
20240823,111800,2951383400,28100,28100,28150,28100,1141
20240823,111700,2919281800,28100,28100,28150,28100,159
20240823,111600,2914813300,28100,28100,28150,28100,334
20240823,111500,2905425350,28100,28150,28150,28100,377
20240823,111400,2894829650,28150,28100,28150,28100,436
20240823,111300,2882565250,28100,28150,28150,28100,308
20240823,111200,2873901100,28100,28100,28150,28100,245
20240823,111100,2867016550,28100,28150,28200,28100,431
20240823,111000,2854895700,28150,28100,28150,28100,749
20240823,110900,2833831300,28100,28100,28150,28100,331
20240823,110800,2824527000,28100,28150,28150,28100,710
20240823,110700,2804575900,28150,28050,28150,28000,446
20240823,110600,2792067650,28000,28050,28100,28000,549
20240823,110500,2776659200,28100,28050,28100,28050,2228
20240823,110400,2714135650,28050,28100,28100,28000,938
20240823,110300,2687828150,28050,28100,28100,28050,440
20240823,110200,2675485900,28000,28000,28050,27950,738
20240823,110100,2654809200,28000,28000,28050,27950,486
20240823,110000,2641213100,28000,27850,28050,27850,10409
20240823,105900,2350708300,27850,27900,27950,27850,671
20240823,105800,2331999850,27900,27950,27950,27900,1019
20240823,105700,2303547950,28000,27950,28000,27950,375
20240823,105600,2293066450,27950,27900,28000,27900,896
20240823,105500,2268047950,27900,27900,27950,27850,1047
20240823,105400,2238832500,27900,27900,27950,27800,4952
20240823,105300,2100909950,27950,27950,28000,27900,1001
20240823,105200,2072939450,27950,27950,28000,27950,756
20240823,105100,2051809150,27950,27950,28050,27950,1720
20240823,105000,2003679850,27950,27900,28000,27900,1980
20240823,104900,1948359000,27900,27950,27950,27900,697
20240823,104800,1928908850,27900,27900,27950,27900,1255
20240823,104700,1893893000,27900,27900,27950,27900,797
20240823,104600,1871653550,27900,27950,28000,27900,1107
20240823,104500,1840714850,27950,28050,28050,27950,4084
20240823,104400,1726375550,28050,28100,28100,28050,1510
20240823,104300,1684016200,28050,28100,28150,28050,840
20240823,104200,1660433100,28100,28100,28150,28100,833
20240823,104100,1637019600,28100,28100,28100,28100,637
20240823,104000,1619119900,28100,28050,28150,28050,1648
20240823,103900,1572814800,28050,28100,28100,28050,1895
20240823,103800,1519642100,28150,28100,28150,28100,1650
20240823,103700,1473273650,28150,28150,28200,28100,982
20240823,103600,1445655800,28150,28150,28200,28150,1637
20240823,103500,1399574100,28150,28200,28250,28150,851
20240823,103400,1375578700,28200,28200,28250,28200,1768
20240823,103300,1325721050,28200,28250,28300,28200,1044
20240823,103200,1296243100,28250,28250,28250,28250,388
20240823,103100,1285282100,28300,28300,28300,28250,1733
20240823,103000,1236257300,28300,28300,28350,28300,686
20240823,102900,1216836350,28300,28300,28350,28300,338
20240823,102800,1207267750,28300,28300,28400,28300,236
20240823,102700,1200585500,28350,28350,28350,28300,312
20240823,102600,1191747200,28300,28350,28350,28300,142
20240823,102500,1187724000,28300,28350,28350,28300,177
20240823,102400,1182706700,28400,28350,28400,28300,271
20240823,102300,1175031200,28300,28350,28350,28300,461
20240823,102200,1161971300,28350,28350,28400,28350,710
20240823,102100,1141839550,28350,28350,28400,28350,32
20240823,102000,1140932250,28350,28350,28400,28350,251
20240823,101900,1133812900,28350,28400,28400,28350,259
20240823,101800,1126467100,28350,28400,28400,28350,21
20240823,101700,1125871700,28350,28400,28400,28350,260
20240823,101600,1118496750,28350,28400,28400,28350,212
20240823,101500,1112484650,28400,28350,28400,28350,124
20240823,101400,1108964250,28400,28400,28450,28400,173
20240823,101300,1104050950,28400,28400,28450,28400,309
20240823,101200,1095271550,28400,28400,28450,28400,85
20240823,101100,1092857450,28400,28450,28450,28400,146
20240823,101000,1088707750,28400,28400,28450,28350,1293
20240823,100900,1051989950,28400,28450,28450,28400,137
20240823,100800,1048099000,28450,28450,28450,28400,127
20240823,100700,1044487350,28400,28450,28450,28400,423
20240823,100600,1032471000,28450,28400,28450,28400,179
20240823,100500,1027383350,28400,28350,28400,28350,45
20240823,100400,1026107000,28450,28350,28450,28350,360
20240823,100300,1015898050,28350,28400,28400,28350,139
20240823,100200,1011953650,28450,28400,28450,28350,305
20240823,100100,1003289200,28400,28400,28400,28400,245
20240823,100000,996331200,28350,28450,28450,28350,197
20240823,095900,990744950,28400,28400,28400,28400,88
20240823,095800,988245750,28300,28350,28350,28300,1001
20240823,095700,959896700,28350,28350,28400,28350,4705
20240823,095600,826506950,28350,28400,28400,28350,95
20240823,095500,823812200,28400,28450,28450,28400,64
20240823,095400,821994450,28400,28400,28400,28350,2218
20240823,095300,759005350,28450,28450,28450,28400,221
20240823,095200,752725900,28450,28450,28450,28400,125
20240823,095100,749171450,28400,28450,28450,28400,1148
20240823,095000,716520600,28500,28450,28500,28450,212
20240823,094900,710486800,28450,28500,28500,28450,7
20240823,094800,710287400,28550,28500,28550,28500,122
20240823,094700,706806650,28500,28450,28550,28450,95
20240823,094600,704099350,28500,28500,28500,28450,146
20240823,094500,699942200,28500,28500,28500,28500,32
20240823,094400,699030200,28500,28500,28500,28500,230
20240823,094300,692475200,28500,28550,28550,28500,265
20240823,094200,684920050,28500,28500,28500,28500,21
20240823,094100,684321550,28500,28450,28500,28450,129
20240823,094000,680646250,28500,28500,28500,28500,64
20240823,093900,678822250,28500,28500,28550,28500,622
20240823,093800,661091600,28500,28500,28500,28500,11
20240823,093700,660778100,28500,28500,28550,28500,131
20240823,093600,657041300,28500,28550,28550,28500,140
20240823,093500,653050700,28500,28500,28500,28450,92
20240823,093400,650429300,28500,28500,28500,28450,125
20240823,093300,646867800,28500,28500,28550,28450,237
20240823,093200,640118500,28550,28550,28550,28550,51
20240823,093100,638662450,28500,28500,28550,28500,86
20240823,093000,636211400,28550,28550,28600,28500,215
20240823,092900,630075200,28550,28550,28550,28550,164
20240823,092800,625393000,28500,28550,28550,28500,616
20240823,092700,607811200,28550,28550,28550,28550,216
20240823,092600,601644400,28600,28550,28600,28550,110
20240823,092500,598499900,28600,28600,28600,28600,647
20240823,092400,579995700,28550,28500,28550,28500,575
20240823,092300,563583400,28500,28500,28500,28450,497
20240823,092200,549420700,28500,28450,28500,28450,603
20240823,092100,532256750,28450,28450,28500,28450,314
20240823,092000,523317750,28500,28500,28500,28450,245
20240823,091900,516338300,28500,28500,28500,28500,125
20240823,091800,512775800,28500,28450,28500,28450,103
20240823,091700,509845300,28500,28450,28500,28400,1741
20240823,091600,460278300,28400,28450,28450,28400,476
20240823,091500,446742100,28450,28500,28500,28450,121
20240823,091400,443298650,28500,28500,28550,28500,87
20240823,091300,440817900,28500,28550,28550,28500,120
20240823,091200,437397850,28500,28450,28500,28400,725
20240823,091100,416758750,28450,28450,28500,28450,311
20240823,091000,407905700,28500,28400,28500,28350,1115
20240823,090900,376226450,28400,28500,28500,28400,1255
20240823,090800,340501150,28500,28450,28500,28450,281
20240823,090700,332505400,28400,28300,28450,28300,1324
20240823,090600,294925000,28300,28300,28300,28300,72
20240823,090500,292887400,28300,28300,28300,28250,351
20240823,090400,282961600,28300,28350,28350,28250,2115
20240823,090300,223209150,28250,28250,28300,28250,394
20240823,090200,212068200,28250,28250,28300,28200,1407
20240823,090100,172346400,28250,28200,28250,28200,351
20240823,090000,162441700,28200,28300,28400,28200,5740