stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,192500,97912808900,26950,26950,26950,26950,66819
20240805,192400,97912808900,26950,26950,26950,26950,0
20240805,192300,97912808900,26950,26950,26950,26950,0
20240805,192200,97912808900,26950,26950,26950,26950,0
20240805,192100,97912808900,26950,26950,26950,26950,0
20240805,192000,97912808900,26950,26950,26950,26950,0
20240805,191900,97912808900,26950,26950,26950,26950,0
20240805,191800,97912808900,26950,26950,26950,26950,0
20240805,191700,97912808900,26950,26950,26950,26950,0
20240805,191600,97912808900,26950,26950,26950,26950,0
20240805,191500,97912808900,26950,26950,26950,26950,0
20240805,191400,97912808900,26950,26950,26950,26950,0
20240805,191300,97912808900,26950,26950,26950,26950,0
20240805,191200,97912808900,26950,26950,26950,26950,0
20240805,191100,97912808900,26950,26950,26950,26950,0
20240805,191000,97912808900,26950,26950,26950,26950,0
20240805,190900,97912808900,26950,26950,26950,26950,0
20240805,190800,97912808900,26950,26950,26950,26950,0
20240805,190700,97912808900,26950,26950,26950,26950,0
20240805,190600,97912808900,26950,26950,26950,26950,0
20240805,190500,97912808900,26950,26950,26950,26950,0
20240805,190400,97912808900,26950,26950,26950,26950,0
20240805,190300,97912808900,26950,26950,26950,26950,0
20240805,190200,97912808900,26950,26950,26950,26950,0
20240805,190100,97912808900,26950,26950,26950,26950,0
20240805,190000,97912808900,26950,26950,26950,26950,0
20240805,185900,97912808900,26950,26950,26950,26950,0
20240805,185800,97912808900,26950,26950,26950,26950,0
20240805,185700,97912808900,26950,26950,26950,26950,0
20240805,185600,97912808900,26950,26950,26950,26950,0
20240805,185500,97912808900,26950,26950,26950,26950,66819
20240805,185400,97912808900,26950,26950,26950,26950,0
20240805,185300,97912808900,26950,26950,26950,26950,0
20240805,185200,97912808900,26950,26950,26950,26950,0
20240805,185100,97912808900,26950,26950,26950,26950,0
20240805,185000,97912808900,26950,26950,26950,26950,0
20240805,184900,97912808900,26950,26950,26950,26950,0
20240805,184800,97912808900,26950,26950,26950,26950,0
20240805,184700,97912808900,26950,26950,26950,26950,0
20240805,184600,97912808900,26950,26950,26950,26950,0
20240805,184500,97912808900,26950,26950,26950,26950,0
20240805,184400,97912808900,26950,26950,26950,26950,0
20240805,184300,97912808900,26950,26950,26950,26950,0
20240805,184200,97912808900,26950,26950,26950,26950,0
20240805,184100,97912808900,26950,26950,26950,26950,0
20240805,184000,97912808900,26950,26950,26950,26950,0
20240805,183900,97912808900,26950,26950,26950,26950,0
20240805,183800,97912808900,26950,26950,26950,26950,0
20240805,183700,97912808900,26950,26950,26950,26950,0
20240805,183600,97912808900,26950,26950,26950,26950,0
20240805,183500,97912808900,26950,26950,26950,26950,0
20240805,183400,97912808900,26950,26950,26950,26950,0
20240805,183300,97912808900,26950,26950,26950,26950,0
20240805,183200,97912808900,26950,26950,26950,26950,0
20240805,183100,97912808900,26950,26950,26950,26950,0
20240805,183000,97912808900,26950,26950,26950,26950,0
20240805,182900,97912808900,26950,26950,26950,26950,0
20240805,182800,97912808900,26950,26950,26950,26950,0
20240805,182700,97912808900,26950,26950,26950,26950,0
20240805,182600,97912808900,26950,26950,26950,26950,0
20240805,182500,97912808900,26950,26950,26950,26950,66819
20240805,182400,97912808900,26950,26950,26950,26950,0
20240805,182300,97912808900,26950,26950,26950,26950,0
20240805,182200,97912808900,26950,26950,26950,26950,0
20240805,182100,97912808900,26950,26950,26950,26950,0
20240805,182000,97912808900,26950,26950,26950,26950,0
20240805,181900,97912808900,26950,26950,26950,26950,0
20240805,181800,97912808900,26950,26950,26950,26950,0
20240805,181700,97912808900,26950,26950,26950,26950,0
20240805,181600,97912808900,26950,26950,26950,26950,0
20240805,181500,97912808900,26950,26950,26950,26950,0
20240805,181400,97912808900,26950,26950,26950,26950,0
20240805,181300,97912808900,26950,26950,26950,26950,0
20240805,181200,97912808900,26950,26950,26950,26950,0
20240805,181100,97912808900,26950,26950,26950,26950,0
20240805,181000,97912808900,26950,26950,26950,26950,0
20240805,180900,97912808900,26950,26950,26950,26950,0
20240805,180800,97912808900,26950,26950,26950,26950,0
20240805,180700,97912808900,26950,26950,26950,26950,0
20240805,180600,97912808900,26950,26950,26950,26950,0
20240805,180500,97912808900,26950,26950,26950,26950,0
20240805,180400,97912808900,26950,26950,26950,26950,0
20240805,180300,97912808900,26950,26950,26950,26950,0
20240805,180200,97912808900,26950,26950,26950,26950,0
20240805,180100,97912808900,26950,26950,26950,26950,0
20240805,180000,97912808900,26950,26950,26950,26950,0
20240805,175900,97912808900,26950,26950,26950,26950,0
20240805,175800,97912808900,26950,26950,26950,26950,0
20240805,175700,97912808900,26950,26950,26950,26950,0
20240805,175600,97912808900,26950,26950,26950,26950,0
20240805,175500,97912808900,26950,26950,26950,26950,66819
20240805,175400,97912808900,26950,26950,26950,26950,0
20240805,175300,97912808900,26950,26950,26950,26950,0
20240805,175200,97912808900,26950,26950,26950,26950,0
20240805,175100,97912808900,26950,26950,26950,26950,0
20240805,175000,97912808900,26950,26950,26950,26950,0
20240805,174900,97912808900,26950,26950,26950,26950,0
20240805,174800,97912808900,26950,26950,26950,26950,0
20240805,174700,97912808900,26950,26950,26950,26950,0
20240805,174600,97912808900,26950,26950,26950,26950,0
20240805,174500,97912808900,26950,26950,26950,26950,0
20240805,174400,97912808900,26950,26950,26950,26950,0
20240805,174300,97912808900,26950,26950,26950,26950,0
20240805,174200,97912808900,26950,26950,26950,26950,0
20240805,174100,97912808900,26950,26950,26950,26950,0
20240805,174000,97912808900,26950,26950,26950,26950,0
20240805,173900,97912808900,26950,26950,26950,26950,0
20240805,173800,97912808900,26950,26950,26950,26950,0
20240805,173700,97912808900,26950,26950,26950,26950,0
20240805,173600,97912808900,26950,26950,26950,26950,0
20240805,173500,97912808900,26950,26950,26950,26950,0
20240805,173400,97912808900,26950,26950,26950,26950,0
20240805,173300,97912808900,26950,26950,26950,26950,0
20240805,173200,97912808900,26950,26950,26950,26950,0
20240805,173100,97912808900,26950,26950,26950,26950,0
20240805,173000,97912808900,26950,26950,26950,26950,0
20240805,172900,97912808900,26950,26950,26950,26950,0
20240805,172800,97912808900,26950,26950,26950,26950,0
20240805,172700,97912808900,26950,26950,26950,26950,0
20240805,172600,97912808900,26950,26950,26950,26950,0
20240805,172500,97912808900,26950,26950,26950,26950,66819
20240805,172400,97912808900,26950,26950,26950,26950,0
20240805,172300,97912808900,26950,26950,26950,26950,0
20240805,172200,97912808900,26950,26950,26950,26950,0
20240805,172100,97912808900,26950,26950,26950,26950,0
20240805,172000,97912808900,26950,26950,26950,26950,0
20240805,171900,97912808900,26950,26950,26950,26950,0
20240805,171800,97912808900,26950,26950,26950,26950,0
20240805,171700,97912808900,26950,26950,26950,26950,0
20240805,171600,97912808900,26950,26950,26950,26950,0
20240805,171500,97912808900,26950,26950,26950,26950,0
20240805,171400,97912808900,26950,26950,26950,26950,0
20240805,171300,97912808900,26950,26950,26950,26950,0
20240805,171200,97912808900,26950,26950,26950,26950,0
20240805,171100,97912808900,26950,26950,26950,26950,0
20240805,171000,97912808900,26950,26950,26950,26950,0
20240805,170900,97912808900,26950,26950,26950,26950,0
20240805,170800,97912808900,26950,26950,26950,26950,0
20240805,170700,97912808900,26950,26950,26950,26950,0
20240805,170600,97912808900,26950,26950,26950,26950,0
20240805,170500,97912808900,26950,26950,26950,26950,0
20240805,170400,97912808900,26950,26950,26950,26950,0
20240805,170300,97912808900,26950,26950,26950,26950,0
20240805,170200,97912808900,26950,26950,26950,26950,0
20240805,170100,97912808900,26950,26950,26950,26950,0
20240805,170000,97912808900,26950,26950,26950,26950,0
20240805,165900,97912808900,26950,26950,26950,26950,0
20240805,165800,97912808900,26950,26950,26950,26950,0
20240805,165700,97912808900,26950,26950,26950,26950,0
20240805,165600,97912808900,26950,26950,26950,26950,0
20240805,165500,97912808900,26950,26950,26950,26950,66819
20240805,165400,97912808900,26950,26950,26950,26950,0
20240805,165300,97912808900,26950,26950,26950,26950,0
20240805,165200,97912808900,26950,26950,26950,26950,0
20240805,165100,97912808900,26950,26950,26950,26950,0
20240805,165000,97912808900,26950,26950,26950,26950,0
20240805,164900,97912808900,26950,26950,26950,26950,0
20240805,164800,97912808900,26950,26950,26950,26950,0
20240805,164700,97912808900,26950,26950,26950,26950,0
20240805,164600,97912808900,26950,26950,26950,26950,0
20240805,164500,97912808900,26950,26950,26950,26950,0
20240805,164400,97912808900,26950,26950,26950,26950,0
20240805,164300,97912808900,26950,26950,26950,26950,0
20240805,164200,97912808900,26950,26950,26950,26950,0
20240805,164100,97912808900,26950,26950,26950,26950,0
20240805,164000,97912808900,26950,26950,26950,26950,0
20240805,163900,97912808900,26950,26950,26950,26950,0
20240805,163800,97912808900,26950,26950,26950,26950,0
20240805,163700,97912808900,26950,26950,26950,26950,0
20240805,163600,97912808900,26950,26950,26950,26950,0
20240805,163500,97912808900,26950,26950,26950,26950,0
20240805,163400,97912808900,26950,26950,26950,26950,0
20240805,163300,97912808900,26950,26950,26950,26950,0
20240805,163200,97912808900,26950,26950,26950,26950,0
20240805,163100,97912808900,26950,26950,26950,26950,0
20240805,163000,97912808900,26950,26950,26950,26950,0
20240805,162900,97912808900,26950,26950,26950,26950,0
20240805,162800,97912808900,26950,26950,26950,26950,0
20240805,162700,97912808900,26950,26950,26950,26950,0
20240805,162600,97912808900,26950,26950,26950,26950,0
20240805,162500,97912808900,26950,26950,26950,26950,66819
20240805,162400,97912808900,26950,26950,26950,26950,0
20240805,162300,97912808900,26950,26950,26950,26950,0
20240805,162200,97912808900,26950,26950,26950,26950,0
20240805,162100,97912808900,26950,26950,26950,26950,0
20240805,162000,97912808900,26950,26950,26950,26950,0
20240805,161900,97912808900,26950,26950,26950,26950,0
20240805,161800,97912808900,26950,26950,26950,26950,0
20240805,161700,97912808900,26950,26950,26950,26950,0
20240805,161600,97912808900,26950,26950,26950,26950,0
20240805,161500,97912808900,26950,26950,26950,26950,0
20240805,161400,97912808900,26950,26950,26950,26950,0
20240805,161300,97912808900,26950,26950,26950,26950,0
20240805,161200,97912808900,26950,26950,26950,26950,0
20240805,161100,97912808900,26950,26950,26950,26950,0
20240805,161000,97912808900,26950,26950,26950,26950,0
20240805,160900,97912808900,26950,26950,26950,26950,0
20240805,160800,97912808900,26950,26950,26950,26950,0
20240805,160700,97912808900,26950,26950,26950,26950,0
20240805,160600,97912808900,26950,26950,26950,26950,0
20240805,160500,97912808900,26950,26950,26950,26950,0
20240805,160400,97912808900,26950,26950,26950,26950,0
20240805,160300,97912808900,26950,26950,26950,26950,0
20240805,160200,97912808900,26950,26950,26950,26950,0
20240805,160100,97912808900,26950,26950,26950,26950,0
20240805,160000,97912808900,26950,26950,26950,26950,0
20240805,155900,97912808900,26950,26950,26950,26950,0
20240805,155800,97912808900,26950,26950,26950,26950,0
20240805,155700,97912808900,26950,26950,26950,26950,0
20240805,155600,97912808900,26950,26950,26950,26950,0
20240805,155500,97912808900,26950,26950,26950,26950,66819
20240805,155400,97912808900,26950,26950,26950,26950,0
20240805,155300,97912808900,26950,26950,26950,26950,0
20240805,155200,97912808900,26950,26950,26950,26950,0
20240805,155100,97912808900,26950,26950,26950,26950,0
20240805,155000,97912808900,26950,26950,26950,26950,0
20240805,154900,97912808900,26950,26950,26950,26950,0
20240805,154800,97912808900,26950,26950,26950,26950,0
20240805,154700,97912808900,26950,26950,26950,26950,0
20240805,154600,97912808900,26950,26950,26950,26950,0
20240805,154500,97912808900,26950,26950,26950,26950,0
20240805,154400,97912808900,26950,26950,26950,26950,0
20240805,154300,97912808900,26950,26950,26950,26950,0
20240805,154200,97912808900,26950,26950,26950,26950,0
20240805,154100,97912808900,26950,26950,26950,26950,0
20240805,154000,97912808900,26950,26950,26950,26950,0
20240805,153900,97912808900,26950,26950,26950,26950,0
20240805,153800,97912808900,26950,26950,26950,26950,0
20240805,153700,97912808900,26950,26950,26950,26950,0
20240805,153600,97912808900,26950,26950,26950,26950,0
20240805,153500,97912808900,26950,26950,26950,26950,0
20240805,153400,97912808900,26950,26950,26950,26950,0
20240805,153300,97912808900,26950,26950,26950,26950,0
20240805,153200,97912808900,26950,26950,26950,26950,0
20240805,153100,97912808900,26950,26950,26950,26950,0
20240805,153000,97912808900,26950,26950,26950,26950,66819
20240805,152900,96112036850,27100,27100,27100,27100,0
20240805,152800,96112036850,27100,27100,27100,27100,0
20240805,152700,96112036850,27100,27100,27100,27100,0
20240805,152600,96112036850,27100,27100,27100,27100,0
20240805,152500,96112036850,27100,27100,27100,27100,0
20240805,152400,96112036850,27100,27100,27100,27100,0
20240805,152300,96112036850,27100,27100,27100,27100,0
20240805,152200,96112036850,27100,27100,27100,27100,0
20240805,152100,96112036850,27100,27100,27100,27100,0
20240805,152000,96112036850,27100,27100,27100,27100,0
20240805,151900,96112036850,27100,27000,27150,26950,12802
20240805,151800,95765684300,27000,27050,27050,26950,11909
20240805,151700,95444136750,27050,26950,27050,26900,15045
20240805,151600,95038115550,26950,26750,26950,26700,12414
20240805,151500,94704678600,26750,26600,26800,26600,11039
20240805,151400,94409952600,26650,26500,26650,26450,8505
20240805,151300,94183858600,26500,26500,26600,26450,12430
20240805,151200,93854307750,26550,26550,26600,26450,18034
20240805,151100,93376293650,26600,26500,26650,26500,4678
20240805,151000,93251992350,26500,26550,26650,26500,7694
20240805,150900,93047536100,26550,26500,26700,26450,10348
20240805,150800,92772413250,26500,26600,26700,26450,17042
20240805,150700,92320499550,26600,26600,26700,26600,11002
20240805,150600,92027389200,26600,26600,26750,26550,8508
20240805,150500,91800667400,26600,26950,26950,26500,28581
20240805,150400,91038412250,26950,27050,27100,26900,12609
20240805,150300,90698076050,27000,27050,27100,26800,34945
20240805,150200,89756767350,27050,26950,27100,26900,9147
20240805,150100,89509851800,27000,26900,27100,26850,19186
20240805,150000,88992782500,26950,26700,26950,26650,10858
20240805,145900,88701647550,26650,26550,26700,26450,28171
20240805,145800,87953050700,26450,26350,26600,26250,20091
20240805,145700,87422623150,26350,26050,26350,25900,17923
20240805,145600,86954753900,26050,26000,26100,25950,27664
20240805,145500,86236027600,26050,26100,26100,25900,7561
20240805,145400,86039265000,26100,25750,26150,25700,14143
20240805,145300,85672035600,25750,25700,25800,25400,23638
20240805,145200,85066779000,25700,26000,26050,25700,36214
20240805,145100,84126807950,26050,26250,26250,25900,37279
20240805,145000,83156157450,26150,26400,26450,26050,16724
20240805,144900,82717014500,26400,26750,26750,26400,18185
20240805,144800,82233616450,26700,26950,27000,26700,15041
20240805,144700,81829440600,26950,26750,26950,26650,14971
20240805,144600,81428167000,26750,26850,26900,26700,14379
20240805,144500,81043115900,26900,27000,27100,26650,40240
20240805,144400,79959326500,27000,27100,27100,26950,53598
20240805,144300,78507882800,27200,27200,27200,27200,0
20240805,144200,78507882800,27200,27200,27200,27200,0
20240805,144100,78507882800,27200,27200,27200,27200,0
20240805,144000,78507882800,27200,27200,27200,27200,0
20240805,143900,78507882800,27200,27200,27200,27200,0
20240805,143800,78507882800,27200,27200,27200,27200,0
20240805,143700,78507882800,27200,27200,27200,27200,0
20240805,143600,78507882800,27200,27200,27200,27200,0
20240805,143500,78507882800,27200,27200,27200,27200,0
20240805,143400,78507882800,27200,27200,27200,27200,0
20240805,143300,78507882800,27200,27200,27200,27200,0
20240805,143200,78507882800,27200,27200,27200,27200,0
20240805,143100,78507882800,27200,27200,27200,27200,0
20240805,143000,78507882800,27200,27200,27200,27200,0
20240805,142900,78507882800,27200,27200,27200,27200,0
20240805,142800,78507882800,27200,27200,27200,27200,0
20240805,142700,78507882800,27200,27200,27200,27200,0
20240805,142600,78507882800,27200,27200,27200,27200,0
20240805,142500,78507882800,27200,27200,27200,27200,0
20240805,142400,78507882800,27200,27200,27200,27200,0
20240805,142300,78507882800,27200,27200,27200,27200,0
20240805,142200,78507882800,27200,27200,27200,27200,0
20240805,142100,78507882800,27200,27200,27200,27200,0
20240805,142000,78507882800,27200,27200,27200,27200,0
20240805,141900,78507882800,27200,27200,27200,27200,0
20240805,141800,78507882800,27200,27200,27200,27200,0
20240805,141700,78507882800,27200,27200,27200,27200,0
20240805,141600,78507882800,27200,27200,27200,27200,0
20240805,141500,78507882800,27200,27200,27200,27200,0
20240805,141400,78507882800,27200,27200,27200,27200,0
20240805,141300,78507882800,27200,27300,27300,27200,9536
20240805,141200,78248339500,27300,27350,27400,27250,10683
20240805,141100,77956686900,27350,27500,27500,27300,13292
20240805,141000,77592368350,27500,27500,27550,27450,8676
20240805,140900,77353846350,27500,27500,27650,27500,5965
20240805,140800,77189544850,27550,27500,27600,27450,3357
20240805,140700,77097122550,27500,27500,27550,27450,4702
20240805,140600,76967793600,27550,27550,27600,27500,5768
20240805,140500,76808838150,27550,27550,27700,27500,6592
20240805,140400,76626979300,27500,27550,27550,27450,7523
20240805,140300,76420050700,27550,27600,27650,27500,4430
20240805,140200,76298014350,27650,27650,27650,27550,4366
20240805,140100,76177452000,27600,27600,27650,27550,3848
20240805,140000,76071358100,27600,27600,27600,27550,2858
20240805,135900,75992545150,27550,27600,27650,27550,2755
20240805,135800,75916493900,27650,27650,27700,27600,2848
20240805,135700,75837782900,27650,27500,27650,27450,18020
20240805,135600,75341912200,27550,27600,27650,27500,13433
20240805,135500,74972202800,27600,27550,27600,27500,5907
20240805,135400,74809448200,27600,27650,27700,27550,12177
20240805,135300,74472965850,27700,27750,27800,27650,18636
20240805,135200,73956638900,27750,27750,27800,27750,6524
20240805,135100,73775482400,27800,27800,27800,27750,10201
20240805,135000,73492322650,27750,27800,27800,27750,2899
20240805,134900,73411813650,27750,27850,27850,27750,13337
20240805,134800,73041018900,27800,27850,27900,27800,5142
20240805,134700,72897872450,27850,27850,27950,27850,4550
20240805,134600,72770975500,27900,27850,27900,27800,3081
20240805,134500,72685090850,27850,27850,27850,27800,2516
20240805,134400,72615056400,27850,27900,27900,27800,7915
20240805,134300,72394620100,27900,27850,27900,27800,4111
20240805,134200,72280152850,27850,27800,27900,27800,4868
20240805,134100,72144625450,27850,27850,27900,27800,3800
20240805,134000,72038761300,27900,27850,27900,27850,2620
20240805,133900,71965716750,27850,27800,27900,27800,2722
20240805,133800,71889929250,27850,27900,27900,27800,13167
20240805,133700,71523186250,27850,27900,27950,27850,1635
20240805,133600,71477598250,27900,27950,27950,27850,3962
20240805,133500,71367092950,27950,27950,28000,27900,3024
20240805,133400,71282584900,27950,28050,28050,27900,5773
20240805,133300,71120938700,28050,28000,28050,28000,1797
20240805,133200,71070590300,28000,27950,28000,27900,13643
20240805,133100,70689097250,27900,27950,27950,27900,4815
20240805,133000,70554727550,27950,28000,28000,27900,3917
20240805,132900,70445294650,27950,28000,28000,27950,1834
20240805,132800,70393996900,28000,27950,28000,27900,2782
20240805,132700,70316245350,27950,27950,28000,27900,2503
20240805,132600,70246267450,27950,28000,28000,27900,3587
20240805,132500,70146026400,28000,28000,28000,27950,1141
20240805,132400,70114102500,27950,27950,28000,27900,3548
20240805,132300,70015006900,27950,27950,28050,27900,5657
20240805,132200,69856776400,28000,27950,28050,27950,2466
20240805,132100,69787721800,28000,28000,28050,27950,3120
20240805,132000,69700396750,28000,28050,28100,27950,8626
20240805,131900,69458598650,28100,28100,28100,28050,1197
20240805,131800,69424973600,28100,28100,28150,28050,2652
20240805,131700,69350491950,28100,28000,28100,28000,2187
20240805,131600,69289186250,28050,28000,28050,28000,2426
20240805,131500,69221235750,28050,28000,28050,27950,6765
20240805,131400,69031825200,27950,27900,28000,27900,1509
20240805,131300,68989649050,27950,27900,27950,27850,5122
20240805,131200,68846712000,27900,27900,27950,27850,2520
20240805,131100,68776409800,27900,27900,28000,27850,3055
20240805,131000,68691170550,27950,27950,27950,27850,2656
20240805,130900,68617045500,27950,27950,28000,27900,2611
20240805,130800,68544124650,27900,27900,27950,27850,5977
20240805,130700,68377409600,27850,27900,28000,27850,3224
20240805,130600,68287412000,27900,27950,28000,27850,3283
20240805,130500,68195712000,27950,27900,27950,27850,7081
20240805,130400,67998195250,27900,27800,27900,27800,3195
20240805,130300,67909214700,27800,27850,27900,27800,3781
20240805,130200,67803896800,27850,27900,27950,27850,2979
20240805,130100,67720827800,27900,27900,28000,27850,8397
20240805,130000,67486327500,27850,27950,27950,27800,12556
20240805,125900,67136483050,27950,27950,28000,27850,17660
20240805,125800,66643461100,27950,28050,28100,27950,36841
20240805,125700,65611644350,28050,28100,28100,28050,4713
20240805,125600,65479302400,28100,28100,28150,28050,1426
20240805,125500,65439235600,28100,28150,28150,28050,2012
20240805,125400,65382720850,28100,28100,28150,28050,2655
20240805,125300,65308115400,28100,28150,28150,28100,6822
20240805,125200,65116389700,28150,28100,28150,28100,2942
20240805,125100,65033662100,28050,28150,28150,28050,1878
20240805,125000,64980895650,28150,28100,28150,28100,2919
20240805,124900,64898856400,28150,28150,28200,28150,5602
20240805,124800,64741151650,28150,28050,28150,28050,2989
20240805,124700,64657157000,28050,28100,28100,28050,1717
20240805,124600,64608945750,28100,28150,28150,28050,2878
20240805,124500,64528048400,28150,28050,28150,28050,2047
20240805,124400,64470519200,28100,28100,28150,28000,7111
20240805,124300,64270973250,28100,28150,28150,28000,4781
20240805,124200,64136805250,28100,28050,28150,28050,7555
20240805,124100,63924452450,28100,28050,28100,28000,22435
20240805,124000,63295600200,28050,28250,28250,28050,42169
20240805,123900,62110677700,28250,28250,28250,28200,2099
20240805,123800,62051448850,28200,28150,28250,28150,2559
20240805,123700,61979308200,28150,28200,28200,28150,1198
20240805,123600,61945542350,28200,28200,28250,28150,5904
20240805,123500,61779071350,28250,28200,28250,28200,2825
20240805,123400,61699324100,28250,28200,28250,28200,2648
20240805,123300,61624607900,28200,28300,28300,28200,2361
20240805,123200,61557966650,28300,28200,28300,28150,2422
20240805,123100,61489607350,28200,28200,28200,28150,2719
20240805,123000,61413000000,28200,28150,28200,28150,2856
20240805,122900,61332514200,28200,28200,28200,28150,3408
20240805,122800,61236422450,28250,28250,28250,28200,1773
20240805,122700,61186355300,28250,28200,28250,28150,7961
20240805,122600,60961855900,28200,28200,28200,28150,4093
20240805,122500,60846585100,28150,28150,28200,28150,4204
20240805,122400,60728157550,28200,28200,28200,28150,1911
20240805,122300,60674345400,28200,28200,28200,28150,3097
20240805,122200,60587101250,28200,28200,28200,28150,1865
20240805,122100,60534585600,28200,28150,28200,28150,13882
20240805,122000,60143749350,28200,28150,28200,28150,2351
20240805,121900,60077498850,28200,28200,28200,28150,984
20240805,121800,60049786700,28200,28250,28250,28150,9455
20240805,121700,59782982500,28300,28300,28300,28250,1109
20240805,121600,59751622850,28300,28250,28300,28250,1049
20240805,121500,59721972550,28300,28200,28300,28200,3333
20240805,121400,59627824800,28200,28250,28250,28200,7278
20240805,121300,59422565450,28250,28250,28250,28200,2451
20240805,121200,59353401550,28200,28250,28250,28200,1202
20240805,121100,59319483600,28250,28300,28300,28200,4371
20240805,121000,59196135900,28300,28250,28350,28250,1774
20240805,120900,59145936800,28250,28300,28350,28250,3701
20240805,120800,59041170650,28300,28350,28350,28250,8585
20240805,120700,58798525700,28300,28350,28350,28300,1329
20240805,120600,58760889100,28250,28450,28450,28250,8562
20240805,120500,58518442850,28450,28400,28450,28400,1029
20240805,120400,58489194900,28400,28450,28500,28400,1315
20240805,120300,58451786400,28450,28500,28500,28400,1258
20240805,120200,58415983200,28550,28450,28550,28450,2803
20240805,120100,58336171250,28450,28400,28450,28350,4669
20240805,120000,58203635200,28400,28350,28400,28350,1094
20240805,115900,58172596050,28350,28400,28400,28350,2566
20240805,115800,58099816550,28400,28400,28400,28350,832
20240805,115700,58076196450,28400,28450,28500,28300,2241
20240805,115600,58012597050,28500,28400,28550,28350,3757
20240805,115500,57905744600,28400,28350,28450,28300,1005
20240805,115400,57877229300,28400,28400,28400,28350,1107
20240805,115300,57845814450,28400,28250,28400,28250,5231
20240805,115200,57697827500,28300,28200,28300,28200,2868
20240805,115100,57616809000,28250,28300,28300,28250,7269
20240805,115000,57411437750,28250,28300,28350,28250,7275
20240805,114900,57205745400,28300,28300,28350,28300,1627
20240805,114800,57159657750,28300,28400,28400,28300,3317
20240805,114700,57065722200,28400,28300,28400,28300,1459
20240805,114600,57024338200,28350,28400,28400,28300,8278
20240805,114500,56789776400,28350,28400,28400,28350,3382
20240805,114400,56693864800,28400,28450,28450,28350,2578
20240805,114300,56620662400,28400,28400,28450,28400,3068
20240805,114200,56533452300,28350,28350,28400,28350,1274
20240805,114100,56497289400,28400,28450,28450,28350,1810
20240805,114000,56445893500,28450,28500,28550,28400,12086
20240805,113900,56101808300,28550,28550,28600,28500,2264
20240805,113800,56037235350,28500,28550,28550,28500,1610
20240805,113700,55991294250,28550,28550,28600,28550,1251
20240805,113600,55955559950,28600,28550,28600,28500,1539
20240805,113500,55911616700,28550,28600,28600,28500,1182
20240805,113400,55877846200,28550,28600,28600,28550,5273
20240805,113300,55727231350,28600,28600,28650,28550,2974
20240805,113200,55642185600,28600,28600,28600,28550,5334
20240805,113100,55489845350,28600,28600,28600,28550,1586
20240805,113000,55444489850,28600,28650,28700,28550,3630
20240805,112900,55340559300,28650,28600,28700,28600,4480
20240805,112800,55212217150,28600,28650,28700,28550,3070
20240805,112700,55124346200,28700,28600,28700,28600,2554
20240805,112600,55051209750,28600,28600,28650,28500,4100
20240805,112500,54934105550,28550,28500,28600,28500,3318
20240805,112400,54839364450,28550,28450,28550,28450,1617
20240805,112300,54793288800,28450,28450,28500,28400,4591
20240805,112200,54662642000,28400,28400,28400,28350,3130
20240805,112100,54573782250,28400,28350,28400,28350,1937
20240805,112000,54518845700,28350,28400,28450,28300,4267
20240805,111900,54397886700,28400,28250,28450,28250,2883
20240805,111800,54316169100,28300,28250,28300,28200,3947
20240805,111700,54204648600,28200,28150,28250,28100,12415
20240805,111600,53855018600,28200,28200,28250,28150,4929
20240805,111500,53716013900,28250,28300,28300,28200,14022
20240805,111400,53320203300,28300,28400,28400,28300,12123
20240805,111300,52976944800,28350,28350,28400,28300,2546
20240805,111200,52904732900,28350,28400,28400,28300,10587
20240805,111100,52604465100,28400,28350,28450,28350,5371
20240805,111000,52451989650,28400,28350,28400,28300,9564
20240805,110900,52181133500,28350,28500,28500,28300,34882
20240805,110800,51190884500,28500,28500,28500,28450,5355
20240805,110700,51038493000,28450,28450,28500,28450,5551
20240805,110600,50880525200,28450,28500,28550,28450,40788
20240805,110500,49718204300,28550,28550,28600,28500,12087
20240805,110400,49373671800,28550,28550,28650,28500,16463
20240805,110300,48903984100,28600,28600,28650,28550,2162
20240805,110200,48842148850,28600,28550,28650,28550,3402
20240805,110100,48744889550,28600,28600,28650,28500,2119
20240805,110000,48684332100,28500,28600,28600,28500,3892
20240805,105900,48573273400,28600,28550,28600,28550,6513
20240805,105800,48387298150,28600,28650,28700,28550,24202
20240805,105700,47695648650,28600,28600,28700,28600,5606
20240805,105600,47535204550,28600,28650,28700,28600,4071
20240805,105500,47418617400,28650,28700,28700,28650,1538
20240805,105400,47374543100,28700,28700,28750,28600,6176
20240805,105300,47197597600,28750,28750,28750,28700,3667
20240805,105200,47092328400,28750,28750,28750,28700,2640
20240805,105100,47016524400,28750,28800,28850,28700,1874
20240805,105000,46962621650,28800,28750,28850,28750,1410
20240805,104900,46922022450,28750,28850,28850,28700,6090
20240805,104800,46746835450,28850,28750,28850,28750,2190
20240805,104700,46683756900,28750,28800,28800,28700,1845
20240805,104600,46630667350,28800,28650,28850,28650,3380
20240805,104500,46533463350,28650,28700,28700,28550,10453
20240805,104400,46234452950,28700,28650,28700,28600,2882
20240805,104300,46151823000,28650,28650,28700,28600,13879
20240805,104200,45754036350,28650,28750,28800,28650,5426
20240805,104100,45598329150,28750,28700,28750,28650,3338
20240805,104000,45502480450,28650,28600,28700,28600,5181
20240805,103900,45354099450,28650,28600,28650,28550,4222
20240805,103800,45233318100,28550,28550,28600,28550,4478
20240805,103700,45105380900,28600,28600,28650,28550,8812
20240805,103600,44853649150,28600,28600,28650,28550,3342
20240805,103500,44758074750,28550,28550,28600,28500,35191
20240805,103400,43753609850,28550,28650,28650,28550,4038
20240805,103300,43638135050,28600,28600,28650,28600,4657
20240805,103200,43504925300,28600,28600,28650,28600,1865
20240805,103100,43451556650,28650,28550,28650,28550,4540
20240805,103000,43321645600,28600,28600,28650,28550,27282
20240805,102900,42541519850,28600,28650,28650,28600,3001
20240805,102800,42455624200,28650,28700,28700,28600,6642
20240805,102700,42265303600,28700,28650,28700,28650,3867
20240805,102600,42154456900,28650,28700,28700,28650,1673
20240805,102500,42106468950,28700,28600,28700,28600,9446
20240805,102400,41835738850,28650,28750,28750,28600,17486
20240805,102300,41334344250,28750,28700,28800,28700,12405
20240805,102200,40978201550,28650,28800,28850,28650,26452
20240805,102100,40219197450,28750,28850,28850,28750,10329
20240805,102000,39921522200,28850,28800,28850,28800,1876
20240805,101900,39867448350,28850,28850,28850,28800,3421
20240805,101800,39768854650,28800,28750,28900,28750,4450
20240805,101700,39640753200,28750,28750,28900,28700,4628
20240805,101600,39507713650,28750,28850,28850,28700,2461
20240805,101500,39436988000,28700,28750,28850,28700,3581
20240805,101400,39333995300,28800,28700,28800,28650,4928
20240805,101300,39192501100,28650,28700,28750,28650,12387
20240805,101200,38836999550,28750,28750,28800,28700,13063
20240805,101100,38461728750,28750,28700,28800,28700,9257
20240805,101000,38195855700,28750,28800,28800,28700,6885
20240805,100900,37998006800,28750,28700,28800,28700,10532
20240805,100800,37695417550,28750,28900,28950,28700,23890
20240805,100700,37007495950,28850,28850,28900,28850,5295
20240805,100600,36854690650,28850,28850,28950,28850,5719
20240805,100500,36689647650,28900,29000,29000,28850,13924
20240805,100400,36287217000,28950,29100,29100,28900,16430
20240805,100300,35811014550,29050,29050,29100,29000,2258
20240805,100200,35745383050,29050,29050,29100,29000,2092
20240805,100100,35684596650,29000,29050,29050,29000,1744
20240805,100000,35633978850,29050,29000,29050,29000,1741
20240805,095900,35583419650,29000,29100,29100,29000,11431
20240805,095800,35251752950,29050,29000,29100,29000,842
20240805,095700,35227277800,29050,29100,29150,29000,5228
20240805,095600,35075266950,29100,29000,29150,28950,6982
20240805,095500,34872482350,29000,29050,29050,28950,6362
20240805,095400,34687974050,29000,29050,29050,29000,2680
20240805,095300,34610190600,29050,29100,29150,29000,3006
20240805,095200,34522866450,29100,28950,29150,28900,7803
20240805,095100,34296006400,28950,29150,29200,28900,43299
20240805,095000,33039015200,29150,29100,29150,29100,4859
20240805,094900,32897445700,29150,29150,29150,29100,2368
20240805,094800,32828457150,29150,29150,29150,29100,8847
20240805,094700,32570899800,29150,29100,29150,29050,3940
20240805,094600,32456291350,29100,29150,29150,29050,7580
20240805,094500,32235925800,29100,29200,29250,29100,14399
20240805,094400,31816476250,29150,29250,29250,29150,8948
20240805,094300,31555204550,29250,29200,29300,29200,3479
20240805,094200,31453536350,29200,29400,29400,29200,20242
20240805,094100,30860477600,29400,29500,29500,29400,5540
20240805,094000,30697374250,29500,29400,29500,29400,5711
20240805,093900,30529073550,29400,29300,29450,29300,8218
20240805,093800,30287430700,29300,29350,29400,29250,17618
20240805,093700,29771046850,29350,29400,29450,29300,11186
20240805,093600,29442472750,29450,29500,29550,29400,15856
20240805,093500,28975370800,29500,29400,29550,29400,17794
20240805,093400,28450690600,29400,29350,29400,29300,4604
20240805,093300,28315538200,29350,29250,29400,29250,6628
20240805,093200,28121049550,29300,29200,29300,29200,4408
20240805,093100,27992112600,29200,29200,29250,29150,13512
20240805,093000,27597259650,29150,29300,29350,29150,16915
20240805,092900,27102688150,29300,29050,29300,29050,18666
20240805,092800,26557636950,29050,28950,29100,28950,13602
20240805,092700,26163039400,28950,29050,29050,28900,21922
20240805,092600,25528146700,29050,28900,29050,28850,8571
20240805,092500,25279784850,28900,28700,28900,28650,8420
20240805,092400,25037556800,28700,28700,28700,28600,10300
20240805,092300,24742367200,28700,28650,28750,28650,5921
20240805,092200,24572397450,28700,28550,28750,28550,32744
20240805,092100,23636732300,28550,28600,28650,28500,50631
20240805,092000,22190117350,28600,28800,28800,28550,55089
20240805,091900,20610894300,28750,28850,28900,28750,31826
20240805,091800,19694607950,28850,28850,28900,28800,8250
20240805,091700,19456586400,28850,28900,28950,28800,23367
20240805,091600,18782770700,28900,28900,29050,28850,14647
20240805,091500,18359254200,28900,28750,28950,28700,16956
20240805,091400,17870619950,28800,28900,28950,28700,48687
20240805,091300,16466857850,28900,29050,29050,28900,15177
20240805,091200,16027012800,29050,29100,29200,28950,22377
20240805,091100,15376245650,29100,29000,29200,28850,22313
20240805,091000,14728588150,29050,28800,29050,28700,40438
20240805,090900,13558402400,28750,28900,28950,28650,40598
20240805,090800,12389497950,28950,29000,29100,28900,34447
20240805,090700,11391155750,29000,29200,29250,28900,58886
20240805,090600,9680564400,29200,29300,29350,29150,37154
20240805,090500,8595120650,29350,29350,29350,29200,34688
20240805,090400,7579117550,29350,29600,29650,29300,44335
20240805,090300,6273912900,29600,29650,29650,29550,17532
20240805,090200,5755038350,29650,29600,29750,29450,36764
20240805,090100,4665048400,29600,29950,30000,29450,69653
20240805,090000,2597186850,30000,30200,30200,29950,85905