stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,192400,36793733450,32700,32700,32700,32700,17858
20240826,192300,36793733450,32700,32700,32700,32700,0
20240826,192200,36793733450,32700,32700,32700,32700,0
20240826,192100,36793733450,32700,32700,32700,32700,0
20240826,192000,36793733450,32700,32700,32700,32700,0
20240826,191900,36793733450,32700,32700,32700,32700,0
20240826,191800,36793733450,32700,32700,32700,32700,0
20240826,191700,36793733450,32700,32700,32700,32700,0
20240826,191600,36793733450,32700,32700,32700,32700,0
20240826,191500,36793733450,32700,32700,32700,32700,0
20240826,191400,36793733450,32700,32700,32700,32700,0
20240826,191300,36793733450,32700,32700,32700,32700,0
20240826,191200,36793733450,32700,32700,32700,32700,0
20240826,191100,36793733450,32700,32700,32700,32700,0
20240826,191000,36793733450,32700,32700,32700,32700,0
20240826,190900,36793733450,32700,32700,32700,32700,0
20240826,190800,36793733450,32700,32700,32700,32700,0
20240826,190700,36793733450,32700,32700,32700,32700,0
20240826,190600,36793733450,32700,32700,32700,32700,0
20240826,190500,36793733450,32700,32700,32700,32700,0
20240826,190400,36793733450,32700,32700,32700,32700,0
20240826,190300,36793733450,32700,32700,32700,32700,0
20240826,190200,36793733450,32700,32700,32700,32700,0
20240826,190100,36793733450,32700,32700,32700,32700,0
20240826,190000,36793733450,32700,32700,32700,32700,0
20240826,185900,36793733450,32700,32700,32700,32700,0
20240826,185800,36793733450,32700,32700,32700,32700,0
20240826,185700,36793733450,32700,32700,32700,32700,0
20240826,185600,36793733450,32700,32700,32700,32700,0
20240826,185500,36793733450,32700,32700,32700,32700,0
20240826,185400,36793733450,32700,32700,32700,32700,17858
20240826,185300,36793733450,32700,32700,32700,32700,0
20240826,185200,36793733450,32700,32700,32700,32700,0
20240826,185100,36793733450,32700,32700,32700,32700,0
20240826,185000,36793733450,32700,32700,32700,32700,0
20240826,184900,36793733450,32700,32700,32700,32700,0
20240826,184800,36793733450,32700,32700,32700,32700,0
20240826,184700,36793733450,32700,32700,32700,32700,0
20240826,184600,36793733450,32700,32700,32700,32700,0
20240826,184500,36793733450,32700,32700,32700,32700,0
20240826,184400,36793733450,32700,32700,32700,32700,0
20240826,184300,36793733450,32700,32700,32700,32700,0
20240826,184200,36793733450,32700,32700,32700,32700,0
20240826,184100,36793733450,32700,32700,32700,32700,0
20240826,184000,36793733450,32700,32700,32700,32700,0
20240826,183900,36793733450,32700,32700,32700,32700,0
20240826,183800,36793733450,32700,32700,32700,32700,0
20240826,183700,36793733450,32700,32700,32700,32700,0
20240826,183600,36793733450,32700,32700,32700,32700,0
20240826,183500,36793733450,32700,32700,32700,32700,0
20240826,183400,36793733450,32700,32700,32700,32700,0
20240826,183300,36793733450,32700,32700,32700,32700,0
20240826,183200,36793733450,32700,32700,32700,32700,0
20240826,183100,36793733450,32700,32700,32700,32700,0
20240826,183000,36793733450,32700,32700,32700,32700,0
20240826,182900,36793733450,32700,32700,32700,32700,0
20240826,182800,36793733450,32700,32700,32700,32700,0
20240826,182700,36793733450,32700,32700,32700,32700,0
20240826,182600,36793733450,32700,32700,32700,32700,0
20240826,182500,36793733450,32700,32700,32700,32700,0
20240826,182400,36793733450,32700,32700,32700,32700,17858
20240826,182300,36793733450,32700,32700,32700,32700,0
20240826,182200,36793733450,32700,32700,32700,32700,0
20240826,182100,36793733450,32700,32700,32700,32700,0
20240826,182000,36793733450,32700,32700,32700,32700,0
20240826,181900,36793733450,32700,32700,32700,32700,0
20240826,181800,36793733450,32700,32700,32700,32700,0
20240826,181700,36793733450,32700,32700,32700,32700,0
20240826,181600,36793733450,32700,32700,32700,32700,0
20240826,181500,36793733450,32700,32700,32700,32700,0
20240826,181400,36793733450,32700,32700,32700,32700,0
20240826,181300,36793733450,32700,32700,32700,32700,0
20240826,181200,36793733450,32700,32700,32700,32700,0
20240826,181100,36793733450,32700,32700,32700,32700,0
20240826,181000,36793733450,32700,32700,32700,32700,0
20240826,180900,36793733450,32700,32700,32700,32700,0
20240826,180800,36793733450,32700,32700,32700,32700,0
20240826,180700,36793733450,32700,32700,32700,32700,0
20240826,180600,36793733450,32700,32700,32700,32700,0
20240826,180500,36793733450,32700,32700,32700,32700,0
20240826,180400,36793733450,32700,32700,32700,32700,0
20240826,180300,36793733450,32700,32700,32700,32700,0
20240826,180200,36793733450,32700,32700,32700,32700,0
20240826,180100,36793733450,32700,32700,32700,32700,0
20240826,180000,36793733450,32700,32700,32700,32700,0
20240826,175900,36793733450,32700,32700,32700,32700,0
20240826,175800,36793733450,32700,32700,32700,32700,0
20240826,175700,36793733450,32700,32700,32700,32700,0
20240826,175600,36793733450,32700,32700,32700,32700,0
20240826,175500,36793733450,32700,32700,32700,32700,0
20240826,175400,36793733450,32700,32700,32700,32700,17858
20240826,175300,36793733450,32700,32700,32700,32700,0
20240826,175200,36793733450,32700,32700,32700,32700,0
20240826,175100,36793733450,32700,32700,32700,32700,0
20240826,175000,36793733450,32700,32700,32700,32700,0
20240826,174900,36793733450,32700,32700,32700,32700,0
20240826,174800,36793733450,32700,32700,32700,32700,0
20240826,174700,36793733450,32700,32700,32700,32700,0
20240826,174600,36793733450,32700,32700,32700,32700,0
20240826,174500,36793733450,32700,32700,32700,32700,0
20240826,174400,36793733450,32700,32700,32700,32700,0
20240826,174300,36793733450,32700,32700,32700,32700,0
20240826,174200,36793733450,32700,32700,32700,32700,0
20240826,174100,36793733450,32700,32700,32700,32700,0
20240826,174000,36793733450,32700,32700,32700,32700,0
20240826,173900,36793733450,32700,32700,32700,32700,0
20240826,173800,36793733450,32700,32700,32700,32700,0
20240826,173700,36793733450,32700,32700,32700,32700,0
20240826,173600,36793733450,32700,32700,32700,32700,0
20240826,173500,36793733450,32700,32700,32700,32700,0
20240826,173400,36793733450,32700,32700,32700,32700,0
20240826,173300,36793733450,32700,32700,32700,32700,0
20240826,173200,36793733450,32700,32700,32700,32700,0
20240826,173100,36793733450,32700,32700,32700,32700,0
20240826,173000,36793733450,32700,32700,32700,32700,0
20240826,172900,36793733450,32700,32700,32700,32700,0
20240826,172800,36793733450,32700,32700,32700,32700,0
20240826,172700,36793733450,32700,32700,32700,32700,0
20240826,172600,36793733450,32700,32700,32700,32700,0
20240826,172500,36793733450,32700,32700,32700,32700,0
20240826,172400,36793733450,32700,32700,32700,32700,17858
20240826,172300,36793733450,32700,32700,32700,32700,0
20240826,172200,36793733450,32700,32700,32700,32700,0
20240826,172100,36793733450,32700,32700,32700,32700,0
20240826,172000,36793733450,32700,32700,32700,32700,0
20240826,171900,36793733450,32700,32700,32700,32700,0
20240826,171800,36793733450,32700,32700,32700,32700,0
20240826,171700,36793733450,32700,32700,32700,32700,0
20240826,171600,36793733450,32700,32700,32700,32700,0
20240826,171500,36793733450,32700,32700,32700,32700,0
20240826,171400,36793733450,32700,32700,32700,32700,0
20240826,171300,36793733450,32700,32700,32700,32700,0
20240826,171200,36793733450,32700,32700,32700,32700,0
20240826,171100,36793733450,32700,32700,32700,32700,0
20240826,171000,36793733450,32700,32700,32700,32700,0
20240826,170900,36793733450,32700,32700,32700,32700,0
20240826,170800,36793733450,32700,32700,32700,32700,0
20240826,170700,36793733450,32700,32700,32700,32700,0
20240826,170600,36793733450,32700,32700,32700,32700,0
20240826,170500,36793733450,32700,32700,32700,32700,0
20240826,170400,36793733450,32700,32700,32700,32700,0
20240826,170300,36793733450,32700,32700,32700,32700,0
20240826,170200,36793733450,32700,32700,32700,32700,0
20240826,170100,36793733450,32700,32700,32700,32700,0
20240826,170000,36793733450,32700,32700,32700,32700,0
20240826,165900,36793733450,32700,32700,32700,32700,0
20240826,165800,36793733450,32700,32700,32700,32700,0
20240826,165700,36793733450,32700,32700,32700,32700,0
20240826,165600,36793733450,32700,32700,32700,32700,0
20240826,165500,36793733450,32700,32700,32700,32700,0
20240826,165400,36793733450,32700,32700,32700,32700,17858
20240826,165300,36793733450,32700,32700,32700,32700,0
20240826,165200,36793733450,32700,32700,32700,32700,0
20240826,165100,36793733450,32700,32700,32700,32700,0
20240826,165000,36793733450,32700,32700,32700,32700,0
20240826,164900,36793733450,32700,32700,32700,32700,0
20240826,164800,36793733450,32700,32700,32700,32700,0
20240826,164700,36793733450,32700,32700,32700,32700,0
20240826,164600,36793733450,32700,32700,32700,32700,0
20240826,164500,36793733450,32700,32700,32700,32700,0
20240826,164400,36793733450,32700,32700,32700,32700,0
20240826,164300,36793733450,32700,32700,32700,32700,0
20240826,164200,36793733450,32700,32700,32700,32700,0
20240826,164100,36793733450,32700,32700,32700,32700,0
20240826,164000,36793733450,32700,32700,32700,32700,0
20240826,163900,36793733450,32700,32700,32700,32700,0
20240826,163800,36793733450,32700,32700,32700,32700,0
20240826,163700,36793733450,32700,32700,32700,32700,0
20240826,163600,36793733450,32700,32700,32700,32700,0
20240826,163500,36793733450,32700,32700,32700,32700,0
20240826,163400,36793733450,32700,32700,32700,32700,0
20240826,163300,36793733450,32700,32700,32700,32700,0
20240826,163200,36793733450,32700,32700,32700,32700,0
20240826,163100,36793733450,32700,32700,32700,32700,0
20240826,163000,36793733450,32700,32700,32700,32700,0
20240826,162900,36793733450,32700,32700,32700,32700,0
20240826,162800,36793733450,32700,32700,32700,32700,0
20240826,162700,36793733450,32700,32700,32700,32700,0
20240826,162600,36793733450,32700,32700,32700,32700,0
20240826,162500,36793733450,32700,32700,32700,32700,0
20240826,162400,36793733450,32700,32700,32700,32700,17858
20240826,162300,36793733450,32700,32700,32700,32700,0
20240826,162200,36793733450,32700,32700,32700,32700,0
20240826,162100,36793733450,32700,32700,32700,32700,0
20240826,162000,36793733450,32700,32700,32700,32700,0
20240826,161900,36793733450,32700,32700,32700,32700,0
20240826,161800,36793733450,32700,32700,32700,32700,0
20240826,161700,36793733450,32700,32700,32700,32700,0
20240826,161600,36793733450,32700,32700,32700,32700,0
20240826,161500,36793733450,32700,32700,32700,32700,0
20240826,161400,36793733450,32700,32700,32700,32700,0
20240826,161300,36793733450,32700,32700,32700,32700,0
20240826,161200,36793733450,32700,32700,32700,32700,0
20240826,161100,36793733450,32700,32700,32700,32700,0
20240826,161000,36793733450,32700,32700,32700,32700,0
20240826,160900,36793733450,32700,32700,32700,32700,0
20240826,160800,36793733450,32700,32700,32700,32700,0
20240826,160700,36793733450,32700,32700,32700,32700,0
20240826,160600,36793733450,32700,32700,32700,32700,0
20240826,160500,36793733450,32700,32700,32700,32700,0
20240826,160400,36793733450,32700,32700,32700,32700,0
20240826,160300,36793733450,32700,32700,32700,32700,0
20240826,160200,36793733450,32700,32700,32700,32700,0
20240826,160100,36793733450,32700,32700,32700,32700,0
20240826,160000,36793733450,32700,32700,32700,32700,0
20240826,155900,36793733450,32700,32700,32700,32700,0
20240826,155800,36793733450,32700,32700,32700,32700,0
20240826,155700,36793733450,32700,32700,32700,32700,0
20240826,155600,36793733450,32700,32700,32700,32700,0
20240826,155500,36793733450,32700,32700,32700,32700,0
20240826,155400,36793733450,32700,32700,32700,32700,17858
20240826,155300,36793733450,32700,32700,32700,32700,0
20240826,155200,36793733450,32700,32700,32700,32700,0
20240826,155100,36793733450,32700,32700,32700,32700,0
20240826,155000,36793733450,32700,32700,32700,32700,0
20240826,154900,36793733450,32700,32700,32700,32700,0
20240826,154800,36793733450,32700,32700,32700,32700,0
20240826,154700,36793733450,32700,32700,32700,32700,0
20240826,154600,36793733450,32700,32700,32700,32700,0
20240826,154500,36793733450,32700,32700,32700,32700,0
20240826,154400,36793733450,32700,32700,32700,32700,0
20240826,154300,36793733450,32700,32700,32700,32700,0
20240826,154200,36793733450,32700,32700,32700,32700,0
20240826,154100,36793733450,32700,32700,32700,32700,0
20240826,154000,36793733450,32700,32700,32700,32700,0
20240826,153900,36793733450,32700,32700,32700,32700,0
20240826,153800,36793733450,32700,32700,32700,32700,0
20240826,153700,36793733450,32700,32700,32700,32700,0
20240826,153600,36793733450,32700,32700,32700,32700,0
20240826,153500,36793733450,32700,32700,32700,32700,0
20240826,153400,36793733450,32700,32700,32700,32700,0
20240826,153300,36793733450,32700,32700,32700,32700,0
20240826,153200,36793733450,32700,32700,32700,32700,0
20240826,153100,36793733450,32700,32700,32700,32700,0
20240826,153000,36793733450,32700,32700,32700,32700,17858
20240826,152900,36209776850,32750,32750,32750,32750,0
20240826,152800,36209776850,32750,32750,32750,32750,0
20240826,152700,36209776850,32750,32750,32750,32750,0
20240826,152600,36209776850,32750,32750,32750,32750,0
20240826,152500,36209776850,32750,32750,32750,32750,0
20240826,152400,36209776850,32750,32750,32750,32750,0
20240826,152300,36209776850,32750,32750,32750,32750,0
20240826,152200,36209776850,32750,32750,32750,32750,0
20240826,152100,36209776850,32750,32750,32750,32750,0
20240826,152000,36209776850,32750,32750,32750,32750,0
20240826,151900,36209776850,32750,32750,32750,32700,2932
20240826,151800,36113756850,32750,32700,32750,32700,613
20240826,151700,36093698450,32750,32700,32750,32700,4412
20240826,151600,35949405850,32700,32650,32750,32650,7019
20240826,151500,35719881650,32700,32650,32700,32650,1313
20240826,151400,35676987750,32700,32650,32700,32650,1578
20240826,151300,35625459600,32700,32700,32700,32650,2659
20240826,151200,35538563900,32650,32700,32700,32650,2232
20240826,151100,35465678800,32700,32650,32700,32650,2387
20240826,151000,35387727650,32650,32650,32700,32650,1888
20240826,150900,35326066550,32700,32650,32700,32650,1162
20240826,150800,35288120550,32650,32700,32700,32650,1319
20240826,150700,35245048750,32650,32650,32700,32650,2235
20240826,150600,35172010500,32650,32650,32700,32650,1882
20240826,150500,35110531900,32650,32650,32700,32650,941
20240826,150400,35079797350,32650,32700,32700,32650,3987
20240826,150300,34949459700,32700,32650,32700,32650,1899
20240826,150200,34887416500,32650,32650,32700,32650,1191
20240826,150100,34848529450,32700,32650,32700,32600,1689
20240826,150000,34793397050,32600,32650,32700,32600,1022
20240826,145900,34760036050,32650,32650,32700,32600,1610
20240826,145800,34707469850,32650,32600,32700,32600,2723
20240826,145700,34618622950,32600,32600,32650,32600,974
20240826,145600,34586838750,32650,32650,32700,32600,2772
20240826,145500,34496337400,32650,32650,32750,32650,5290
20240826,145400,34323457900,32700,32700,32700,32650,1506
20240826,145300,34274283500,32650,32700,32700,32650,4880
20240826,145200,34114736650,32750,32700,32750,32700,1156
20240826,145100,34076933000,32700,32700,32750,32700,1658
20240826,145000,34022715900,32700,32650,32750,32650,4381
20240826,144900,33879477350,32700,32650,32700,32650,1928
20240826,144800,33816526000,32650,32650,32700,32650,2070
20240826,144700,33748909500,32650,32650,32700,32650,1340
20240826,144600,33705158400,32650,32600,32700,32600,2432
20240826,144500,33625775400,32600,32650,32700,32600,10666
20240826,144400,33277574900,32700,32700,32700,32650,1684
20240826,144300,33222554050,32700,32700,32700,32650,1030
20240826,144200,33188914250,32700,32700,32700,32650,1427
20240826,144100,33142297750,32700,32700,32750,32700,3133
20240826,144000,33039848250,32700,32700,32750,32700,1414
20240826,143900,32993610300,32700,32700,32750,32650,1612
20240826,143800,32940916550,32700,32700,32750,32650,1246
20240826,143700,32900182850,32700,32700,32700,32700,1281
20240826,143600,32858294150,32700,32700,32750,32700,2739
20240826,143500,32768728500,32700,32700,32700,32650,2194
20240826,143400,32697025050,32650,32650,32700,32650,1155
20240826,143300,32659297350,32650,32700,32700,32650,1788
20240826,143200,32600860050,32750,32700,32750,32700,2333
20240826,143100,32524567850,32750,32700,32750,32650,996
20240826,143000,32492005150,32700,32700,32700,32700,1038
20240826,142900,32458062550,32700,32700,32750,32700,2416
20240826,142800,32379058300,32700,32750,32750,32700,2401
20240826,142700,32300545550,32700,32700,32750,32700,979
20240826,142600,32268531650,32700,32700,32750,32650,4606
20240826,142500,32117916100,32700,32700,32750,32700,1095
20240826,142400,32082106600,32700,32700,32750,32700,2569
20240826,142300,31998022100,32700,32700,32750,32700,1296
20240826,142200,31955632650,32700,32700,32750,32700,1268
20240826,142100,31914161200,32700,32700,32750,32700,2328
20240826,142000,31838035450,32650,32700,32700,32650,1243
20240826,141900,31797451300,32700,32650,32750,32650,1641
20240826,141800,31743816900,32650,32650,32700,32650,926
20240826,141700,31713582950,32700,32700,32700,32650,1230
20240826,141600,31673421800,32650,32700,32750,32650,2591
20240826,141500,31588729600,32750,32700,32750,32700,2600
20240826,141400,31503696050,32700,32650,32750,32650,2479
20240826,141300,31422652750,32650,32650,32700,32650,1748
20240826,141200,31365546700,32650,32600,32650,32600,2427
20240826,141100,31286343600,32600,32600,32650,32600,1195
20240826,141000,31247379950,32600,32600,32650,32600,1752
20240826,140900,31190234350,32650,32600,32650,32600,1762
20240826,140800,31132752100,32600,32650,32650,32600,3270
20240826,140700,31026099550,32600,32600,32650,32600,2943
20240826,140600,30930141450,32600,32550,32650,32550,4085
20240826,140500,30796980550,32600,32550,32600,32550,1475
20240826,140400,30748963300,32600,32550,32600,32550,1163
20240826,140300,30711084200,32550,32550,32600,32550,841
20240826,140200,30683709500,32550,32550,32600,32550,1337
20240826,140100,30640183300,32550,32550,32600,32550,673
20240826,140000,30618276850,32550,32550,32600,32550,1135
20240826,135900,30581330050,32550,32550,32600,32550,1078
20240826,135800,30546239700,32550,32550,32600,32550,2121
20240826,135700,30477200800,32600,32550,32600,32550,791
20240826,135600,30451450300,32550,32600,32600,32550,1429
20240826,135500,30404909800,32600,32550,32650,32550,870
20240826,135400,30376550000,32550,32600,32650,32550,1449
20240826,135300,30329337250,32650,32550,32650,32550,1610
20240826,135200,30276902100,32550,32550,32600,32500,1786
20240826,135100,30218777100,32550,32600,32600,32550,2046
20240826,135000,30152179750,32600,32550,32600,32500,2283
20240826,134900,30077872350,32600,32550,32600,32550,1980
20240826,134800,30013378050,32550,32600,32650,32550,2101
20240826,134700,29944892050,32600,32600,32650,32600,1095
20240826,134600,29909185650,32600,32600,32650,32600,1133
20240826,134500,29872248550,32600,32600,32650,32600,1073
20240826,134400,29837264900,32600,32700,32700,32600,1894
20240826,134300,29775418350,32650,32600,32700,32600,3088
20240826,134200,29674611950,32650,32600,32650,32600,680
20240826,134100,29652443500,32600,32650,32650,32600,1021
20240826,134000,29619157350,32600,32650,32650,32600,632
20240826,133900,29598550700,32600,32600,32650,32600,1573
20240826,133800,29547241300,32650,32600,32650,32600,1021
20240826,133700,29513946500,32650,32600,32650,32600,761
20240826,133600,29489137150,32600,32550,32650,32550,2720
20240826,133500,29400479800,32600,32550,32600,32550,1018
20240826,133400,29367339850,32550,32500,32600,32500,1191
20240826,133300,29328576900,32500,32500,32600,32500,1194
20240826,133200,29289735450,32500,32550,32550,32500,1041
20240826,133100,29255875950,32550,32550,32600,32500,1179
20240826,133000,29217515000,32500,32500,32550,32500,1087
20240826,132900,29182162450,32500,32550,32550,32500,1730
20240826,132800,29125866400,32550,32550,32600,32550,638
20240826,132700,29105099100,32550,32550,32600,32550,1679
20240826,132600,29050441350,32550,32550,32600,32550,785
20240826,132500,29024889300,32600,32550,32600,32500,2800
20240826,132400,28933819700,32550,32600,32650,32550,1031
20240826,132300,28900209550,32600,32550,32600,32550,623
20240826,132200,28879924800,32550,32600,32650,32550,1139
20240826,132100,28842806000,32600,32550,32600,32550,1507
20240826,132000,28793720500,32550,32600,32600,32550,701
20240826,131900,28770902000,32550,32550,32600,32550,897
20240826,131800,28741691600,32550,32550,32600,32550,965
20240826,131700,28710264950,32550,32600,32650,32550,969
20240826,131600,28678695400,32600,32550,32650,32550,1074
20240826,131500,28643703450,32600,32550,32600,32550,2212
20240826,131400,28571642000,32550,32600,32600,32550,1649
20240826,131300,28517943500,32550,32600,32600,32550,856
20240826,131200,28490067050,32600,32550,32600,32550,759
20240826,131100,28465353600,32550,32550,32600,32550,1571
20240826,131000,28414210200,32550,32550,32600,32550,1816
20240826,130900,28355091400,32600,32550,32600,32550,1276
20240826,130800,28313541800,32550,32600,32600,32550,1062
20240826,130700,28278972450,32550,32550,32600,32550,1607
20240826,130600,28226664300,32550,32550,32600,32550,1215
20240826,130500,28187116000,32550,32550,32600,32550,1770
20240826,130400,28129492400,32550,32550,32600,32550,966
20240826,130300,28098046900,32550,32550,32600,32550,2500
20240826,130200,28016599650,32550,32550,32600,32550,4414
20240826,130100,27872865250,32550,32550,32550,32500,2616
20240826,130000,27787739700,32500,32500,32550,32500,2138
20240826,125900,27718233450,32550,32550,32550,32500,895
20240826,125800,27689134850,32550,32550,32550,32500,2882
20240826,125700,27595464500,32550,32550,32600,32500,3955
20240826,125600,27466839000,32550,32550,32550,32550,2247
20240826,125500,27393699150,32550,32550,32600,32550,1714
20240826,125400,27337899750,32600,32600,32600,32550,1210
20240826,125300,27298501800,32600,32600,32650,32600,629
20240826,125200,27277995500,32600,32600,32650,32600,1091
20240826,125100,27242428550,32600,32600,32650,32600,1764
20240826,125000,27184909950,32600,32650,32650,32600,683
20240826,124900,27162643800,32650,32600,32650,32600,505
20240826,124800,27146180400,32600,32650,32650,32600,1344
20240826,124700,27102325400,32650,32650,32700,32600,662
20240826,124600,27080721700,32650,32650,32700,32600,606
20240826,124500,27060937200,32650,32600,32700,32600,2107
20240826,124400,26992184500,32600,32600,32650,32600,863
20240826,124300,26964031750,32600,32600,32650,32600,1239
20240826,124200,26923600250,32600,32600,32650,32600,1800
20240826,124100,26864918900,32600,32650,32650,32600,2386
20240826,124000,26787042900,32650,32650,32700,32650,1162
20240826,123900,26749101100,32650,32700,32750,32650,3985
20240826,123800,26618815850,32700,32700,32750,32700,732
20240826,123700,26594854700,32700,32750,32800,32700,1324
20240826,123600,26551520000,32700,32750,32750,32700,580
20240826,123500,26532534400,32750,32800,32800,32750,632
20240826,123400,26511821000,32800,32800,32850,32750,1555
20240826,123300,26460826800,32800,32850,32850,32800,4876
20240826,123200,26300886350,32800,32700,32800,32700,1743
20240826,123100,26243753700,32700,32700,32750,32700,360
20240826,123000,26231981150,32700,32750,32800,32700,3741
20240826,122900,26109631200,32750,32800,32800,32750,778
20240826,122800,26084140200,32800,32750,32800,32750,407
20240826,122700,26070805450,32800,32750,32800,32750,582
20240826,122600,26051739650,32750,32800,32800,32750,1166
20240826,122500,26013510300,32850,32850,32850,32750,719
20240826,122400,25989932300,32850,32800,32850,32750,813
20240826,122300,25963259300,32850,32800,32850,32800,776
20240826,122200,25937806100,32800,32750,32850,32750,598
20240826,122100,25918197200,32750,32850,32850,32750,531
20240826,122000,25900797000,32800,32800,32850,32800,629
20240826,121900,25880164800,32800,32800,32800,32800,667
20240826,121800,25858287200,32800,32800,32850,32800,639
20240826,121700,25837325600,32800,32750,32800,32750,1034
20240826,121600,25803441600,32750,32800,32800,32750,572
20240826,121500,25784701950,32800,32800,32850,32800,509
20240826,121400,25768006200,32800,32800,32800,32750,802
20240826,121300,25741718150,32800,32800,32850,32800,1078
20240826,121200,25706346450,32800,32800,32850,32800,978
20240826,121100,25674257950,32800,32800,32850,32800,950
20240826,121000,25643075600,32850,32800,32850,32800,1332
20240826,120900,25599380450,32750,32750,32800,32750,1534
20240826,120800,25549106350,32800,32800,32800,32750,235
20240826,120700,25541409250,32800,32750,32800,32750,1181
20240826,120600,25502728700,32750,32700,32750,32700,688
20240826,120500,25480209950,32700,32700,32750,32650,1657
20240826,120400,25426006700,32700,32750,32800,32700,514
20240826,120300,25409183650,32750,32750,32800,32750,1377
20240826,120200,25364066300,32750,32750,32800,32750,1116
20240826,120100,25327500300,32750,32750,32800,32750,1454
20240826,120000,25279880900,32700,32750,32750,32700,1119
20240826,115900,25243274550,32700,32700,32750,32700,1559
20240826,115800,25192287400,32700,32700,32750,32700,580
20240826,115700,25173315850,32700,32750,32750,32700,1288
20240826,115600,25131151300,32750,32800,32800,32750,2169
20240826,115500,25060040450,32800,32800,32850,32800,1000
20240826,115400,25027240200,32850,32750,32850,32750,4700
20240826,115300,24873092750,32750,32750,32800,32750,547
20240826,115200,24855173700,32750,32700,32800,32700,2079
20240826,115100,24787086500,32700,32700,32750,32700,1260
20240826,115000,24745868850,32750,32750,32750,32700,539
20240826,114900,24728233500,32700,32700,32750,32700,1480
20240826,114800,24679824950,32700,32750,32800,32700,1807
20240826,114700,24620694900,32750,32700,32750,32700,2336
20240826,114600,24544252750,32700,32650,32750,32650,1116
20240826,114500,24507769350,32650,32700,32750,32650,2501
20240826,114400,24425994800,32700,32650,32750,32650,2182
20240826,114300,24354642450,32700,32650,32700,32650,780
20240826,114200,24329157600,32650,32700,32700,32650,1346
20240826,114100,24285182250,32650,32650,32700,32650,1208
20240826,114000,24245719050,32650,32650,32700,32650,929
20240826,113900,24215363950,32650,32650,32700,32650,575
20240826,113800,24196583350,32650,32650,32700,32650,1196
20240826,113700,24157532900,32650,32600,32700,32600,957
20240826,113600,24126295900,32650,32650,32700,32600,3789
20240826,113500,24002657900,32650,32700,32700,32650,1018
20240826,113400,23969413850,32700,32650,32700,32650,3194
20240826,113300,23865128100,32600,32600,32650,32600,1238
20240826,113200,23824750200,32600,32600,32650,32600,1688
20240826,113100,23769691650,32600,32600,32650,32600,691
20240826,113000,23747148450,32600,32600,32650,32600,1433
20240826,112900,23700423800,32600,32650,32650,32600,1658
20240826,112800,23646364500,32600,32600,32650,32600,718
20240826,112700,23622957650,32650,32550,32650,32550,2174
20240826,112600,23552164600,32600,32600,32600,32550,591
20240826,112500,23532921650,32600,32550,32600,32500,3219
20240826,112400,23428090600,32500,32550,32600,32500,13274
20240826,112300,22996385800,32550,32650,32650,32550,11593
20240826,112200,22618469000,32600,32700,32700,32600,7117
20240826,112100,22386133000,32650,32650,32700,32650,816
20240826,112000,22359489050,32650,32650,32700,32650,1906
20240826,111900,22297256300,32650,32700,32700,32650,1260
20240826,111800,22256096250,32700,32700,32700,32650,1439
20240826,111700,22209056950,32700,32700,32750,32650,1596
20240826,111600,22156880050,32750,32700,32750,32700,1944
20240826,111500,22093257100,32700,32750,32750,32700,1264
20240826,111400,22051895700,32750,32750,32750,32700,1105
20240826,111300,22015741850,32700,32700,32750,32700,1544
20240826,111200,21965234600,32700,32700,32750,32700,1702
20240826,111100,21909577900,32700,32750,32750,32700,2447
20240826,111000,21829476350,32750,32750,32800,32750,1278
20240826,110900,21787620300,32750,32700,32750,32700,2178
20240826,110800,21716324850,32700,32700,32750,32700,2087
20240826,110700,21648053500,32700,32700,32750,32700,918
20240826,110600,21618032900,32700,32700,32750,32700,3110
20240826,110500,21516335850,32700,32650,32750,32650,1571
20240826,110400,21464975500,32700,32700,32750,32650,1157
20240826,110300,21427140950,32700,32700,32750,32700,2843
20240826,110200,21334170850,32700,32700,32750,32700,541
20240826,110100,21316479600,32700,32700,32750,32700,3781
20240826,110000,21192804800,32700,32750,32750,32700,1016
20240826,105900,21159578900,32750,32700,32750,32700,1071
20240826,105800,21124532000,32750,32750,32750,32700,1300
20240826,105700,21081989650,32750,32800,32800,32750,1246
20240826,105600,21041173800,32750,32800,32800,32750,1093
20240826,105500,21005360900,32800,32800,32850,32800,1672
20240826,105400,20950497700,32800,32850,32850,32800,493
20240826,105300,20934323550,32800,32850,32850,32800,1365
20240826,105200,20889543250,32800,32850,32850,32800,1578
20240826,105100,20837782000,32800,32800,32850,32800,909
20240826,105000,20807962250,32850,32850,32850,32800,1844
20240826,104900,20747459150,32850,32850,32850,32800,1652
20240826,104800,20693257400,32800,32800,32850,32800,1657
20240826,104700,20638840850,32800,32800,32850,32800,941
20240826,104600,20607956050,32800,32800,32850,32800,3163
20240826,104500,20504192500,32750,32750,32800,32700,2524
20240826,104400,20421488850,32750,32700,32750,32700,1102
20240826,104300,20385420700,32750,32700,32750,32700,1310
20240826,104200,20342563150,32700,32700,32750,32700,1369
20240826,104100,20297774700,32700,32750,32750,32700,1236
20240826,104000,20257352200,32750,32750,32750,32700,3159
20240826,103900,20154037950,32700,32700,32750,32700,1880
20240826,103800,20092520650,32750,32750,32750,32700,2120
20240826,103700,20023138400,32750,32700,32750,32700,1543
20240826,103600,19972638750,32750,32750,32800,32700,4161
20240826,103500,19836421350,32750,32750,32800,32750,1874
20240826,103400,19775046400,32800,32800,32850,32750,761
20240826,103300,19750088050,32800,32800,32850,32800,2755
20240826,103200,19659723250,32800,32800,32850,32800,790
20240826,103100,19633807200,32850,32800,32850,32750,2667
20240826,103000,19546355650,32750,32750,32800,32700,1769
20240826,102900,19488454000,32700,32800,32800,32700,2150
20240826,102800,19418072850,32750,32850,32850,32750,2248
20240826,102700,19344343900,32800,32800,32850,32800,722
20240826,102600,19320651750,32800,32800,32850,32750,2710
20240826,102500,19231783550,32800,32750,32800,32750,2655
20240826,102400,19144817050,32750,32750,32800,32750,2985
20240826,102300,19047054900,32750,32750,32800,32750,862
20240826,102200,19018812150,32750,32800,32850,32750,2297
20240826,102100,18943517950,32850,32800,32850,32800,1138
20240826,102000,18906184400,32800,32800,32850,32800,1211
20240826,101900,18866437450,32800,32900,32900,32800,1171
20240826,101800,18827963250,32900,32900,32950,32850,3065
20240826,101700,18727130450,32900,32900,32900,32850,1255
20240826,101600,18685893700,32900,32850,32900,32800,1822
20240826,101500,18626061100,32850,32800,32900,32800,802
20240826,101400,18599728950,32800,32850,32900,32800,1090
20240826,101300,18563922050,32900,32850,32900,32800,3388
20240826,101200,18452653000,32850,32850,32850,32800,1212
20240826,101100,18412889250,32850,32800,32850,32750,3482
20240826,101000,18298675650,32850,32800,32900,32750,3006
20240826,100900,18200032450,32800,32900,32900,32750,4926
20240826,100800,18038343250,32850,32850,32850,32800,1405
20240826,100700,17992207600,32850,32900,32950,32850,3192
20240826,100600,17887336750,32950,32900,32950,32850,5048
20240826,100500,17721304200,32950,32950,32950,32900,1128
20240826,100400,17684162650,32950,32950,32950,32900,725
20240826,100300,17660287350,32950,32950,33000,32900,1419
20240826,100200,17613526450,33000,32950,33000,32950,1148
20240826,100100,17575677450,32950,32950,33000,32900,1084
20240826,100000,17539956450,32950,33000,33000,32900,4550
20240826,095900,17390111750,32900,32900,33000,32900,3340
20240826,095800,17280131800,32950,32900,32950,32900,1595
20240826,095700,17227637600,32900,33000,33000,32900,3336
20240826,095600,17117703150,32950,33000,33000,32950,1709
20240826,095500,17061355950,33000,33000,33000,32950,3035
20240826,095400,16961249650,33000,33100,33100,32950,3739
20240826,095300,16837755750,33050,33050,33100,33050,1418
20240826,095200,16790874350,33100,32900,33100,32900,8501
20240826,095100,16510148000,32900,32950,33000,32900,1964
20240826,095000,16445437500,32900,32950,33000,32900,2403
20240826,094900,16366273900,32950,32950,33000,32900,2148
20240826,094800,16295478300,32950,33000,33000,32950,3328
20240826,094700,16185752050,33000,33000,33000,32950,2413
20240826,094600,16106168600,33000,32950,33000,32900,1664
20240826,094500,16051349050,32950,32950,33000,32900,3121
20240826,094400,15948449600,33000,32950,33000,32900,1632
20240826,094300,15894682300,32950,32850,33000,32850,3460
20240826,094200,15780767100,32850,32800,32900,32800,4323
20240826,094100,15638715750,32800,32750,32850,32700,4819
20240826,094000,15480768050,32700,32700,32750,32650,2423
20240826,093900,15401565750,32650,32700,32750,32650,6861
20240826,093800,15177279850,32700,32700,32750,32650,4636
20240826,093700,15025698550,32700,32700,32800,32650,10605
20240826,093600,14678812800,32650,32700,32750,32600,10603
20240826,093500,14332494450,32700,32850,32900,32700,15581
20240826,093400,13821252050,32850,32950,32950,32850,7725
20240826,093300,13567362150,32900,33000,33050,32900,6371
20240826,093200,13357357600,33000,33150,33200,32950,13681
20240826,093100,12904889000,33150,33250,33250,33150,3185
20240826,093000,12799145950,33250,33150,33250,33100,7648
20240826,092900,12545387700,33150,33050,33150,32950,29459
20240826,092800,11573022050,33000,33050,33100,32950,7999
20240826,092700,11308774000,33000,33000,33050,33000,1975
20240826,092600,11243585200,33000,33050,33100,33000,4611
20240826,092500,11091332350,33050,33000,33100,33000,3168
20240826,092400,10986626950,33000,33000,33050,32950,7610
20240826,092300,10735523800,33000,33050,33100,32950,5093
20240826,092200,10567430350,33050,32950,33050,32900,9529
20240826,092100,10253138300,32950,32950,33000,32900,17419
20240826,092000,9679351850,32900,33000,33050,32900,9287
20240826,091900,9373037250,33000,33000,33050,32900,9103
20240826,091800,9072708200,32950,33100,33100,32950,23749
20240826,091700,8288178500,33100,33200,33200,33100,5468
20240826,091600,8106793550,33150,33200,33250,33150,7893
20240826,091500,7844780700,33150,33200,33200,33150,2662
20240826,091400,7756465650,33150,33200,33200,33150,1842
20240826,091300,7695344150,33200,33200,33300,33150,16190
20240826,091200,7157679050,33150,33100,33200,33050,13384
20240826,091100,6714191400,33150,33150,33150,33050,9386
20240826,091000,6403478800,33150,33050,33200,33050,7514
20240826,090900,6154624200,33050,33050,33100,33000,12689
20240826,090800,5735333400,33050,33100,33200,33050,27189
20240826,090700,4834790600,33100,33100,33150,33050,10058
20240826,090600,4501955350,33100,33150,33200,33100,12462
20240826,090500,4089196900,33200,33150,33200,33100,16906
20240826,090400,3528556150,33150,33250,33250,33050,12333
20240826,090300,3119715850,33200,33150,33250,33100,15586
20240826,090200,2602649650,33200,33250,33300,33150,14105
20240826,090100,2134009850,33200,33200,33300,33100,15361
20240826,090000,1623980050,33250,33550,33550,33100,48529