stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,192400,48968646000,32700,32700,32700,32700,28617
20240829,192300,48968646000,32700,32700,32700,32700,0
20240829,192200,48968646000,32700,32700,32700,32700,0
20240829,192100,48968646000,32700,32700,32700,32700,0
20240829,192000,48968646000,32700,32700,32700,32700,0
20240829,191900,48968646000,32700,32700,32700,32700,0
20240829,191800,48968646000,32700,32700,32700,32700,0
20240829,191700,48968646000,32700,32700,32700,32700,0
20240829,191600,48968646000,32700,32700,32700,32700,0
20240829,191500,48968646000,32700,32700,32700,32700,0
20240829,191400,48968646000,32700,32700,32700,32700,0
20240829,191300,48968646000,32700,32700,32700,32700,0
20240829,191200,48968646000,32700,32700,32700,32700,0
20240829,191100,48968646000,32700,32700,32700,32700,0
20240829,191000,48968646000,32700,32700,32700,32700,0
20240829,190900,48968646000,32700,32700,32700,32700,0
20240829,190800,48968646000,32700,32700,32700,32700,0
20240829,190700,48968646000,32700,32700,32700,32700,0
20240829,190600,48968646000,32700,32700,32700,32700,0
20240829,190500,48968646000,32700,32700,32700,32700,0
20240829,190400,48968646000,32700,32700,32700,32700,0
20240829,190300,48968646000,32700,32700,32700,32700,0
20240829,190200,48968646000,32700,32700,32700,32700,0
20240829,190100,48968646000,32700,32700,32700,32700,0
20240829,190000,48968646000,32700,32700,32700,32700,0
20240829,185900,48968646000,32700,32700,32700,32700,0
20240829,185800,48968646000,32700,32700,32700,32700,0
20240829,185700,48968646000,32700,32700,32700,32700,0
20240829,185600,48968646000,32700,32700,32700,32700,0
20240829,185500,48968646000,32700,32700,32700,32700,0
20240829,185400,48968646000,32700,32700,32700,32700,28617
20240829,185300,48968646000,32700,32700,32700,32700,0
20240829,185200,48968646000,32700,32700,32700,32700,0
20240829,185100,48968646000,32700,32700,32700,32700,0
20240829,185000,48968646000,32700,32700,32700,32700,0
20240829,184900,48968646000,32700,32700,32700,32700,0
20240829,184800,48968646000,32700,32700,32700,32700,0
20240829,184700,48968646000,32700,32700,32700,32700,0
20240829,184600,48968646000,32700,32700,32700,32700,0
20240829,184500,48968646000,32700,32700,32700,32700,0
20240829,184400,48968646000,32700,32700,32700,32700,0
20240829,184300,48968646000,32700,32700,32700,32700,0
20240829,184200,48968646000,32700,32700,32700,32700,0
20240829,184100,48968646000,32700,32700,32700,32700,0
20240829,184000,48968646000,32700,32700,32700,32700,0
20240829,183900,48968646000,32700,32700,32700,32700,0
20240829,183800,48968646000,32700,32700,32700,32700,0
20240829,183700,48968646000,32700,32700,32700,32700,0
20240829,183600,48968646000,32700,32700,32700,32700,0
20240829,183500,48968646000,32700,32700,32700,32700,0
20240829,183400,48968646000,32700,32700,32700,32700,0
20240829,183300,48968646000,32700,32700,32700,32700,0
20240829,183200,48968646000,32700,32700,32700,32700,0
20240829,183100,48968646000,32700,32700,32700,32700,0
20240829,183000,48968646000,32700,32700,32700,32700,0
20240829,182900,48968646000,32700,32700,32700,32700,0
20240829,182800,48968646000,32700,32700,32700,32700,0
20240829,182700,48968646000,32700,32700,32700,32700,0
20240829,182600,48968646000,32700,32700,32700,32700,0
20240829,182500,48968646000,32700,32700,32700,32700,0
20240829,182400,48968646000,32700,32700,32700,32700,28617
20240829,182300,48968646000,32700,32700,32700,32700,0
20240829,182200,48968646000,32700,32700,32700,32700,0
20240829,182100,48968646000,32700,32700,32700,32700,0
20240829,182000,48968646000,32700,32700,32700,32700,0
20240829,181900,48968646000,32700,32700,32700,32700,0
20240829,181800,48968646000,32700,32700,32700,32700,0
20240829,181700,48968646000,32700,32700,32700,32700,0
20240829,181600,48968646000,32700,32700,32700,32700,0
20240829,181500,48968646000,32700,32700,32700,32700,0
20240829,181400,48968646000,32700,32700,32700,32700,0
20240829,181300,48968646000,32700,32700,32700,32700,0
20240829,181200,48968646000,32700,32700,32700,32700,0
20240829,181100,48968646000,32700,32700,32700,32700,0
20240829,181000,48968646000,32700,32700,32700,32700,0
20240829,180900,48968646000,32700,32700,32700,32700,0
20240829,180800,48968646000,32700,32700,32700,32700,0
20240829,180700,48968646000,32700,32700,32700,32700,0
20240829,180600,48968646000,32700,32700,32700,32700,0
20240829,180500,48968646000,32700,32700,32700,32700,0
20240829,180400,48968646000,32700,32700,32700,32700,0
20240829,180300,48968646000,32700,32700,32700,32700,0
20240829,180200,48968646000,32700,32700,32700,32700,0
20240829,180100,48968646000,32700,32700,32700,32700,0
20240829,180000,48968646000,32700,32700,32700,32700,0
20240829,175900,48968646000,32700,32700,32700,32700,0
20240829,175800,48968646000,32700,32700,32700,32700,0
20240829,175700,48968646000,32700,32700,32700,32700,0
20240829,175600,48968646000,32700,32700,32700,32700,0
20240829,175500,48968646000,32700,32700,32700,32700,0
20240829,175400,48968646000,32700,32700,32700,32700,28617
20240829,175300,48968646000,32700,32700,32700,32700,0
20240829,175200,48968646000,32700,32700,32700,32700,0
20240829,175100,48968646000,32700,32700,32700,32700,0
20240829,175000,48968646000,32700,32700,32700,32700,0
20240829,174900,48968646000,32700,32700,32700,32700,0
20240829,174800,48968646000,32700,32700,32700,32700,0
20240829,174700,48968646000,32700,32700,32700,32700,0
20240829,174600,48968646000,32700,32700,32700,32700,0
20240829,174500,48968646000,32700,32700,32700,32700,0
20240829,174400,48968646000,32700,32700,32700,32700,0
20240829,174300,48968646000,32700,32700,32700,32700,0
20240829,174200,48968646000,32700,32700,32700,32700,0
20240829,174100,48968646000,32700,32700,32700,32700,0
20240829,174000,48968646000,32700,32700,32700,32700,0
20240829,173900,48968646000,32700,32700,32700,32700,0
20240829,173800,48968646000,32700,32700,32700,32700,0
20240829,173700,48968646000,32700,32700,32700,32700,0
20240829,173600,48968646000,32700,32700,32700,32700,0
20240829,173500,48968646000,32700,32700,32700,32700,0
20240829,173400,48968646000,32700,32700,32700,32700,0
20240829,173300,48968646000,32700,32700,32700,32700,0
20240829,173200,48968646000,32700,32700,32700,32700,0
20240829,173100,48968646000,32700,32700,32700,32700,0
20240829,173000,48968646000,32700,32700,32700,32700,0
20240829,172900,48968646000,32700,32700,32700,32700,0
20240829,172800,48968646000,32700,32700,32700,32700,0
20240829,172700,48968646000,32700,32700,32700,32700,0
20240829,172600,48968646000,32700,32700,32700,32700,0
20240829,172500,48968646000,32700,32700,32700,32700,0
20240829,172400,48968646000,32700,32700,32700,32700,28617
20240829,172300,48968646000,32700,32700,32700,32700,0
20240829,172200,48968646000,32700,32700,32700,32700,0
20240829,172100,48968646000,32700,32700,32700,32700,0
20240829,172000,48968646000,32700,32700,32700,32700,0
20240829,171900,48968646000,32700,32700,32700,32700,0
20240829,171800,48968646000,32700,32700,32700,32700,0
20240829,171700,48968646000,32700,32700,32700,32700,0
20240829,171600,48968646000,32700,32700,32700,32700,0
20240829,171500,48968646000,32700,32700,32700,32700,0
20240829,171400,48968646000,32700,32700,32700,32700,0
20240829,171300,48968646000,32700,32700,32700,32700,0
20240829,171200,48968646000,32700,32700,32700,32700,0
20240829,171100,48968646000,32700,32700,32700,32700,0
20240829,171000,48968646000,32700,32700,32700,32700,0
20240829,170900,48968646000,32700,32700,32700,32700,0
20240829,170800,48968646000,32700,32700,32700,32700,0
20240829,170700,48968646000,32700,32700,32700,32700,0
20240829,170600,48968646000,32700,32700,32700,32700,0
20240829,170500,48968646000,32700,32700,32700,32700,0
20240829,170400,48968646000,32700,32700,32700,32700,0
20240829,170300,48968646000,32700,32700,32700,32700,0
20240829,170200,48968646000,32700,32700,32700,32700,0
20240829,170100,48968646000,32700,32700,32700,32700,0
20240829,170000,48968646000,32700,32700,32700,32700,0
20240829,165900,48968646000,32700,32700,32700,32700,0
20240829,165800,48968646000,32700,32700,32700,32700,0
20240829,165700,48968646000,32700,32700,32700,32700,0
20240829,165600,48968646000,32700,32700,32700,32700,0
20240829,165500,48968646000,32700,32700,32700,32700,0
20240829,165400,48968646000,32700,32700,32700,32700,28617
20240829,165300,48968646000,32700,32700,32700,32700,0
20240829,165200,48968646000,32700,32700,32700,32700,0
20240829,165100,48968646000,32700,32700,32700,32700,0
20240829,165000,48968646000,32700,32700,32700,32700,0
20240829,164900,48968646000,32700,32700,32700,32700,0
20240829,164800,48968646000,32700,32700,32700,32700,0
20240829,164700,48968646000,32700,32700,32700,32700,0
20240829,164600,48968646000,32700,32700,32700,32700,0
20240829,164500,48968646000,32700,32700,32700,32700,0
20240829,164400,48968646000,32700,32700,32700,32700,0
20240829,164300,48968646000,32700,32700,32700,32700,0
20240829,164200,48968646000,32700,32700,32700,32700,0
20240829,164100,48968646000,32700,32700,32700,32700,0
20240829,164000,48968646000,32700,32700,32700,32700,0
20240829,163900,48968646000,32700,32700,32700,32700,0
20240829,163800,48968646000,32700,32700,32700,32700,0
20240829,163700,48968646000,32700,32700,32700,32700,0
20240829,163600,48968646000,32700,32700,32700,32700,0
20240829,163500,48968646000,32700,32700,32700,32700,0
20240829,163400,48968646000,32700,32700,32700,32700,0
20240829,163300,48968646000,32700,32700,32700,32700,0
20240829,163200,48968646000,32700,32700,32700,32700,0
20240829,163100,48968646000,32700,32700,32700,32700,0
20240829,163000,48968646000,32700,32700,32700,32700,0
20240829,162900,48968646000,32700,32700,32700,32700,0
20240829,162800,48968646000,32700,32700,32700,32700,0
20240829,162700,48968646000,32700,32700,32700,32700,0
20240829,162600,48968646000,32700,32700,32700,32700,0
20240829,162500,48968646000,32700,32700,32700,32700,0
20240829,162400,48968646000,32700,32700,32700,32700,28617
20240829,162300,48968646000,32700,32700,32700,32700,0
20240829,162200,48968646000,32700,32700,32700,32700,0
20240829,162100,48968646000,32700,32700,32700,32700,0
20240829,162000,48968646000,32700,32700,32700,32700,0
20240829,161900,48968646000,32700,32700,32700,32700,0
20240829,161800,48968646000,32700,32700,32700,32700,0
20240829,161700,48968646000,32700,32700,32700,32700,0
20240829,161600,48968646000,32700,32700,32700,32700,0
20240829,161500,48968646000,32700,32700,32700,32700,0
20240829,161400,48968646000,32700,32700,32700,32700,0
20240829,161300,48968646000,32700,32700,32700,32700,0
20240829,161200,48968646000,32700,32700,32700,32700,0
20240829,161100,48968646000,32700,32700,32700,32700,0
20240829,161000,48968646000,32700,32700,32700,32700,0
20240829,160900,48968646000,32700,32700,32700,32700,0
20240829,160800,48968646000,32700,32700,32700,32700,0
20240829,160700,48968646000,32700,32700,32700,32700,0
20240829,160600,48968646000,32700,32700,32700,32700,0
20240829,160500,48968646000,32700,32700,32700,32700,0
20240829,160400,48968646000,32700,32700,32700,32700,0
20240829,160300,48968646000,32700,32700,32700,32700,0
20240829,160200,48968646000,32700,32700,32700,32700,0
20240829,160100,48968646000,32700,32700,32700,32700,0
20240829,160000,48968646000,32700,32700,32700,32700,0
20240829,155900,48968646000,32700,32700,32700,32700,0
20240829,155800,48968646000,32700,32700,32700,32700,0
20240829,155700,48968646000,32700,32700,32700,32700,0
20240829,155600,48968646000,32700,32700,32700,32700,0
20240829,155500,48968646000,32700,32700,32700,32700,0
20240829,155400,48968646000,32700,32700,32700,32700,28617
20240829,155300,48968646000,32700,32700,32700,32700,0
20240829,155200,48968646000,32700,32700,32700,32700,0
20240829,155100,48968646000,32700,32700,32700,32700,0
20240829,155000,48968646000,32700,32700,32700,32700,0
20240829,154900,48968646000,32700,32700,32700,32700,0
20240829,154800,48968646000,32700,32700,32700,32700,0
20240829,154700,48968646000,32700,32700,32700,32700,0
20240829,154600,48968646000,32700,32700,32700,32700,0
20240829,154500,48968646000,32700,32700,32700,32700,0
20240829,154400,48968646000,32700,32700,32700,32700,0
20240829,154300,48968646000,32700,32700,32700,32700,0
20240829,154200,48968646000,32700,32700,32700,32700,0
20240829,154100,48968646000,32700,32700,32700,32700,0
20240829,154000,48968646000,32700,32700,32700,32700,0
20240829,153900,48968646000,32700,32700,32700,32700,0
20240829,153800,48968646000,32700,32700,32700,32700,0
20240829,153700,48968646000,32700,32700,32700,32700,0
20240829,153600,48968646000,32700,32700,32700,32700,0
20240829,153500,48968646000,32700,32700,32700,32700,0
20240829,153400,48968646000,32700,32700,32700,32700,0
20240829,153300,48968646000,32700,32700,32700,32700,0
20240829,153200,48968646000,32700,32700,32700,32700,0
20240829,153100,48968646000,32700,32700,32700,32700,0
20240829,153000,48968646000,32700,32700,32700,32700,28617
20240829,152900,48032870100,32700,32700,32700,32700,0
20240829,152800,48032870100,32700,32700,32700,32700,0
20240829,152700,48032870100,32700,32700,32700,32700,0
20240829,152600,48032870100,32700,32700,32700,32700,0
20240829,152500,48032870100,32700,32700,32700,32700,0
20240829,152400,48032870100,32700,32700,32700,32700,0
20240829,152300,48032870100,32700,32700,32700,32700,0
20240829,152200,48032870100,32700,32700,32700,32700,0
20240829,152100,48032870100,32700,32700,32700,32700,0
20240829,152000,48032870100,32700,32700,32700,32700,0
20240829,151900,48032870100,32700,32650,32700,32650,1101
20240829,151800,47996890250,32700,32650,32700,32650,1249
20240829,151700,47956075950,32650,32650,32700,32600,1832
20240829,151600,47896277750,32650,32700,32700,32600,6401
20240829,151500,47687268300,32700,32650,32700,32650,1363
20240829,151400,47642758500,32700,32650,32700,32650,1978
20240829,151300,47578137900,32650,32700,32700,32600,1260
20240829,151200,47537024900,32700,32650,32750,32550,9509
20240829,151100,47226441250,32650,32650,32650,32600,1358
20240829,151000,47182162100,32600,32550,32650,32550,3896
20240829,150900,47055179200,32550,32550,32600,32550,1276
20240829,150800,47013634250,32550,32550,32600,32550,1491
20240829,150700,46965068450,32600,32600,32650,32550,2761
20240829,150600,46875073250,32600,32600,32650,32600,2847
20240829,150500,46782254000,32650,32600,32650,32600,2036
20240829,150400,46715857300,32600,32600,32650,32600,1490
20240829,150300,46667271500,32600,32650,32650,32600,2202
20240829,150200,46595428600,32650,32600,32650,32600,1471
20240829,150100,46547453500,32650,32650,32700,32650,1647
20240829,150000,46493660850,32700,32700,32700,32650,2935
20240829,145900,46397725900,32650,32600,32700,32600,4914
20240829,145800,46237415050,32650,32650,32650,32600,2946
20240829,145700,46141335700,32600,32650,32650,32600,3096
20240829,145600,46040356650,32600,32650,32650,32600,1477
20240829,145500,45992182650,32600,32650,32650,32600,1254
20240829,145400,45951276450,32650,32650,32650,32600,3622
20240829,145300,45833166500,32650,32650,32700,32600,1322
20240829,145200,45789998650,32650,32650,32650,32600,1755
20240829,145100,45732730850,32650,32700,32700,32600,1134
20240829,145000,45695688400,32700,32750,32750,32650,2377
20240829,144900,45617993400,32750,32700,32750,32650,2771
20240829,144800,45527378500,32750,32650,32750,32650,1449
20240829,144700,45480026150,32700,32750,32750,32650,1451
20240829,144600,45432589400,32750,32800,32950,32650,7929
20240829,144500,45173290300,32800,32700,32950,32650,11217
20240829,144400,44805407700,32700,32700,32700,32650,2269
20240829,144300,44731277700,32700,32650,32700,32650,1762
20240829,144200,44673692800,32700,32700,32750,32650,1956
20240829,144100,44609726300,32750,32800,32800,32700,1800
20240829,144000,44550764350,32800,32750,32800,32750,804
20240829,143900,44524405900,32750,32800,32800,32750,726
20240829,143800,44500607200,32800,32700,32800,32700,1387
20240829,143700,44455179650,32750,32750,32750,32700,2538
20240829,143600,44372118000,32700,32700,32750,32700,1707
20240829,143500,44316283700,32750,32800,32800,32700,2213
20240829,143400,44243799300,32800,32750,32800,32700,1411
20240829,143300,44197558800,32750,32750,32800,32700,1608
20240829,143200,44144873100,32800,32750,32800,32750,3006
20240829,143100,44046359450,32800,32800,32800,32750,1686
20240829,143000,43991102150,32800,32800,32850,32750,2493
20240829,142900,43909329550,32850,32850,32850,32800,2368
20240829,142800,43831563400,32850,32800,32850,32800,1270
20240829,142700,43789857600,32850,32800,32850,32750,902
20240829,142600,43760246250,32750,32800,32800,32750,931
20240829,142500,43729722000,32800,32850,32900,32800,2557
20240829,142400,43645796050,32850,32800,32850,32750,4802
20240829,142300,43488294600,32800,32800,32800,32750,932
20240829,142200,43457732650,32800,32900,32900,32750,7825
20240829,142100,43200999350,32900,32850,32900,32850,2389
20240829,142000,43122421750,32900,32800,32900,32800,1044
20240829,141900,43088131000,32900,32900,32900,32850,2468
20240829,141800,43007006700,32850,32800,32950,32800,882
20240829,141700,42977966150,32850,32950,33000,32800,6525
20240829,141600,42763161950,33000,32950,33000,32950,4039
20240829,141500,42629890600,33000,33000,33000,32950,3799
20240829,141400,42504537300,32950,33000,33000,32950,8647
20240829,141300,42219217550,33000,32950,33000,32900,3653
20240829,141200,42098841000,32950,32950,32950,32850,8052
20240829,141100,41833686500,32950,32800,32950,32800,10802
20240829,141000,41478710650,32800,32800,32800,32750,1944
20240829,140900,41414952800,32800,32800,32800,32750,1388
20240829,140800,41369453350,32800,32750,32800,32700,1276
20240829,140700,41327660800,32700,32700,32750,32650,4889
20240829,140600,41167730500,32650,32650,32700,32650,2663
20240829,140500,41080690700,32650,32700,32700,32650,1098
20240829,140400,41044797750,32700,32700,32700,32650,2398
20240829,140300,40966409450,32650,32650,32700,32650,744
20240829,140200,40942083550,32650,32800,32800,32650,3605
20240829,140100,40824086400,32800,32750,32800,32700,1358
20240829,140000,40779613200,32750,32750,32800,32700,1732
20240829,135900,40722886900,32750,32750,32800,32750,2871
20240829,135800,40628848500,32700,32700,32750,32700,2832
20240829,135700,40536108750,32650,32700,32750,32650,1756
20240829,135600,40478697250,32700,32700,32750,32700,931
20240829,135500,40448244100,32700,32650,32750,32650,847
20240829,135400,40420541950,32650,32700,32750,32650,2316
20240829,135300,40344810550,32750,32700,32750,32700,289
20240829,135200,40335354200,32750,32700,32750,32650,1651
20240829,135100,40281355250,32700,32650,32700,32650,1836
20240829,135000,40221333100,32650,32700,32700,32650,1305
20240829,134900,40178675450,32700,32650,32700,32650,1518
20240829,134800,40129051500,32700,32650,32750,32650,2324
20240829,134700,40053067700,32650,32700,32750,32600,3610
20240829,134600,39935063200,32650,32700,32700,32650,2864
20240829,134500,39841452700,32700,32700,32700,32650,2494
20240829,134400,39759909450,32650,32650,32700,32600,4498
20240829,134300,39612910600,32650,32600,32650,32600,635
20240829,134200,39592186450,32650,32650,32650,32600,783
20240829,134100,39566625400,32600,32650,32700,32600,1946
20240829,134000,39503080600,32650,32700,32700,32650,872
20240829,133900,39474601050,32650,32750,32750,32650,3891
20240829,133800,39347330450,32700,32750,32750,32700,748
20240829,133700,39322843700,32750,32700,32750,32650,3643
20240829,133600,39203691600,32700,32600,32700,32600,1220
20240829,133500,39163866750,32650,32650,32700,32600,3345
20240829,133400,39054682350,32600,32650,32650,32600,1314
20240829,133300,39011810450,32650,32600,32650,32550,4479
20240829,133200,38865682000,32600,32600,32600,32550,2591
20240829,133100,38781234050,32550,32500,32600,32500,2874
20240829,133000,38687681150,32550,32450,32600,32400,2710
20240829,132900,38599612650,32400,32450,32450,32400,2591
20240829,132800,38515594000,32400,32550,32550,32400,8043
20240829,132700,38254358950,32550,32550,32550,32500,1096
20240829,132600,38218687350,32550,32500,32550,32500,2856
20240829,132500,38125740900,32550,32600,32600,32500,6028
20240829,132400,37929466150,32600,32550,32650,32500,1841
20240829,132300,37869521750,32500,32500,32550,32500,1704
20240829,132200,37814099850,32550,32750,32750,32550,9566
20240829,132100,37502054650,32700,32750,32750,32700,1119
20240829,132000,37465454950,32700,32850,32850,32700,5141
20240829,131900,37296911350,32800,32800,32800,32750,4179
20240829,131800,37159908400,32800,32700,32800,32700,6375
20240829,131700,36951182100,32750,32600,32750,32550,11165
20240829,131600,36586698800,32600,32550,32600,32550,1033
20240829,131500,36553036900,32600,32500,32600,32500,2885
20240829,131400,36459147500,32550,32450,32550,32450,2173
20240829,131300,36388553750,32500,32450,32500,32450,1211
20240829,131200,36349205400,32500,32450,32500,32450,1012
20240829,131100,36316337850,32450,32500,32550,32450,2632
20240829,131000,36230876350,32550,32550,32550,32500,3048
20240829,130900,36131786350,32550,32650,32650,32550,2494
20240829,130800,36050511700,32650,32650,32700,32600,2227
20240829,130700,35977711600,32600,32600,32650,32600,2032
20240829,130600,35911404200,32650,32600,32650,32550,4696
20240829,130500,35758233900,32600,32550,32600,32550,2096
20240829,130400,35689927250,32600,32550,32600,32550,1105
20240829,130300,35653952100,32550,32600,32600,32550,2297
20240829,130200,35579149400,32600,32550,32600,32550,1042
20240829,130100,35545200150,32550,32600,32600,32550,193
20240829,130000,35538912850,32600,32450,32600,32450,1782
20240829,125900,35480962300,32500,32550,32550,32450,5261
20240829,125800,35310036750,32550,32550,32550,32500,765
20240829,125700,35285157250,32550,32500,32550,32500,1624
20240829,125600,35232325400,32550,32500,32550,32500,460
20240829,125500,35217363600,32500,32500,32550,32500,707
20240829,125400,35194357750,32500,32500,32550,32500,851
20240829,125300,35166689600,32500,32500,32550,32450,2955
20240829,125200,35070652200,32500,32500,32550,32450,6460
20240829,125100,34860586250,32500,32500,32550,32450,1030
20240829,125000,34827112950,32500,32450,32550,32450,3012
20240829,124900,34729146150,32500,32550,32550,32450,916
20240829,124800,34699378750,32500,32550,32550,32500,2465
20240829,124700,34619175600,32500,32500,32500,32450,2297
20240829,124600,34544561050,32500,32500,32500,32450,748
20240829,124500,34520258200,32500,32500,32550,32450,2753
20240829,124400,34430782850,32500,32550,32600,32450,3992
20240829,124300,34300951150,32600,32600,32600,32550,479
20240829,124200,34285344100,32600,32500,32600,32500,1404
20240829,124100,34239658250,32500,32550,32550,32500,553
20240829,124000,34221679600,32500,32500,32550,32450,1315
20240829,123900,34178956200,32500,32550,32600,32450,3909
20240829,123800,34051797000,32600,32600,32600,32550,819
20240829,123700,34025122850,32600,32550,32600,32550,1190
20240829,123600,33986359150,32600,32600,32600,32500,2221
20240829,123500,33914061450,32600,32550,32600,32400,4256
20240829,123400,33775711800,32500,32550,32600,32400,12592
20240829,123300,33367172450,32550,32600,32600,32550,1319
20240829,123200,33324195000,32550,32600,32600,32550,1907
20240829,123100,33262039250,32600,32550,32600,32500,1530
20240829,123000,33212281050,32550,32550,32600,32450,2215
20240829,122900,33140250900,32550,32550,32550,32500,1099
20240829,122800,33104500300,32550,32450,32550,32450,3606
20240829,122700,32987385400,32450,32400,32550,32400,16502
20240829,122600,32452334400,32550,32600,32600,32400,22499
20240829,122500,31721355850,32550,32650,32650,32550,6065
20240829,122400,31523607200,32650,32700,32700,32600,4618
20240829,122300,31372854400,32700,32750,32800,32650,9772
20240829,122200,31053227300,32800,32800,32800,32750,1123
20240829,122100,31016402650,32750,32750,32850,32750,1317
20240829,122000,30973207400,32800,32750,32800,32750,452
20240829,121900,30958387250,32800,32800,32800,32750,943
20240829,121800,30927474850,32800,32800,32800,32750,2573
20240829,121700,30843191550,32750,32800,32800,32750,1477
20240829,121600,30794801250,32750,32850,32850,32750,2799
20240829,121500,30703059600,32850,32850,32850,32800,1403
20240829,121400,30657026150,32800,32850,32850,32800,1369
20240829,121300,30612067050,32800,32800,32850,32800,488
20240829,121200,30596051200,32800,32800,32850,32800,1265
20240829,121100,30554548700,32850,32850,32850,32800,1190
20240829,121000,30515506850,32850,32800,32850,32800,435
20240829,120900,30501218450,32800,32850,32850,32800,787
20240829,120800,30475379300,32850,32900,32900,32800,1177
20240829,120700,30436686600,32900,32850,32900,32800,1931
20240829,120600,30373225100,32850,32850,32850,32800,276
20240829,120500,30364162950,32850,32850,32850,32800,1542
20240829,120400,30313524200,32850,32850,32850,32800,1357
20240829,120300,30269008350,32850,32800,32850,32750,1865
20240829,120200,30207856000,32800,32750,32800,32750,3246
20240829,120100,30101457500,32800,32800,32800,32750,3342
20240829,120000,29991840300,32800,32800,32800,32750,522
20240829,115900,29974736650,32800,32850,32850,32800,3563
20240829,115800,29857857800,32850,32800,32850,32800,416
20240829,115700,29844202100,32850,32800,32850,32800,1187
20240829,115600,29805221700,32850,32850,32850,32800,718
20240829,115500,29781652350,32850,32950,32950,32800,3566
20240829,115400,29664386900,32950,32850,32950,32800,7424
20240829,115300,29420359250,32850,32850,32850,32800,1788
20240829,115200,29361694850,32800,32900,32900,32800,3181
20240829,115100,29257176000,32850,32850,32900,32850,281
20240829,115000,29247940150,32900,32900,32950,32850,2657
20240829,114900,29160534100,32850,32950,32950,32850,5531
20240829,114800,28978556050,32900,32950,32950,32900,656
20240829,114700,28956949900,32950,32950,33000,32900,1957
20240829,114600,28892455000,32950,32950,32950,32900,651
20240829,114500,28871008250,32950,32900,33000,32900,6068
20240829,114400,28671054300,32900,32900,32950,32850,2467
20240829,114300,28589805650,32900,32850,32900,32850,1019
20240829,114200,28556298400,32850,32950,32950,32850,4943
20240829,114100,28393526900,32950,33000,33000,32900,3070
20240829,114000,28292369450,33000,33000,33000,32950,1902
20240829,113900,28229664500,32950,33000,33000,32950,1987
20240829,113800,28164148350,33000,33000,33000,32900,998
20240829,113700,28131232500,33000,32900,33000,32900,5449
20240829,113600,27951793050,32850,32850,32900,32850,3770
20240829,113500,27827933500,32850,32900,32900,32850,4142
20240829,113400,27691818500,32900,32850,32900,32800,2918
20240829,113300,27595931950,32850,32850,32900,32800,1505
20240829,113200,27546489800,32850,32850,32850,32800,2570
20240829,113100,27462078050,32850,32800,32850,32750,2055
20240829,113000,27394687700,32750,32750,32800,32700,2385
20240829,112900,27316580200,32750,32750,32750,32700,1773
20240829,112800,27258547800,32750,32700,32750,32700,1352
20240829,112700,27214331100,32700,32800,32800,32700,1261
20240829,112600,27173046150,32800,32750,32800,32650,1171
20240829,112500,27134720500,32750,32800,32800,32700,1985
20240829,112400,27069743750,32800,32750,32800,32650,1998
20240829,112300,27004275900,32750,32850,32850,32650,6480
20240829,112200,26792091350,32850,32850,32900,32800,3913
20240829,112100,26663522650,32850,32800,32850,32750,5046
20240829,112000,26498020500,32750,32900,32900,32700,6243
20240829,111900,26293031850,32850,32850,32900,32850,4871
20240829,111800,26132835450,32850,32650,32850,32650,4883
20240829,111700,25972713950,32600,32450,32750,32450,10718
20240829,111600,25623822550,32450,32750,32750,32400,40293
20240829,111500,24311299050,32750,33000,33050,32750,11663
20240829,111400,23927904400,33000,33000,33000,32950,4375
20240829,111300,23783595650,33000,33000,33000,32950,3975
20240829,111200,23652429050,33000,32900,33000,32900,4222
20240829,111100,23513338300,32900,33000,33000,32900,4576
20240829,111000,23362393450,32950,32900,33000,32850,10372
20240829,110900,23020756900,32850,32800,32900,32800,8204
20240829,110800,22751268500,32850,32800,32850,32750,3645
20240829,110700,22631711200,32800,32800,32800,32700,1824
20240829,110600,22571987800,32750,32750,32800,32700,11088
20240829,110500,22208902350,32800,32900,32900,32750,5850
20240829,110400,22016942150,32900,32900,32900,32850,5141
20240829,110300,21847827450,32900,32850,32900,32850,290
20240829,110200,21838298850,32900,32950,32950,32800,11047
20240829,110100,21475507150,32950,32900,32950,32900,758
20240829,110000,21450558500,32850,32900,32950,32850,3583
20240829,105900,21332668150,32900,32950,32950,32900,1602
20240829,105800,21279954500,32950,32900,32950,32900,770
20240829,105700,21254603600,32950,32950,32950,32900,2448
20240829,105600,21174020050,32950,32950,33000,32900,2718
20240829,105500,21084469600,32950,32950,33000,32950,702
20240829,105400,21061329000,33000,33000,33100,32950,1977
20240829,105300,20996039900,33000,33050,33050,33000,1528
20240829,105200,20945591400,33050,33000,33100,33000,3348
20240829,105100,20835026900,33000,33000,33000,32950,719
20240829,105000,20811304350,33000,33050,33050,32950,1218
20240829,104900,20771135800,33050,33000,33050,33000,2432
20240829,104800,20690869700,33050,33050,33050,33000,1590
20240829,104700,20638388000,33050,33050,33100,33000,1390
20240829,104600,20592473050,33100,33100,33150,33050,491
20240829,104500,20576225000,33150,33150,33150,33100,716
20240829,104400,20552514900,33100,33100,33150,33050,1055
20240829,104300,20517599250,33100,33150,33150,33100,1808
20240829,104200,20457702350,33150,33150,33150,33100,1458
20240829,104100,20409437550,33150,33150,33150,33100,3349
20240829,104000,20298458300,33150,33150,33150,33100,780
20240829,103900,20272613750,33100,33000,33150,33000,8006
20240829,103800,20007746100,33000,33000,33050,33000,274
20240829,103700,19998696800,33000,32950,33050,32950,2566
20240829,103600,19914032950,32950,32950,33000,32950,1107
20240829,103500,19877511850,33000,32900,33000,32900,3413
20240829,103400,19765052200,32900,32950,33000,32900,3272
20240829,103300,19657253700,33000,33000,33050,33000,1571
20240829,103200,19605402500,33000,32950,33000,32900,7444
20240829,103100,19360277150,33000,33100,33100,32950,5082
20240829,103000,19192457050,33100,33100,33150,33100,5738
20240829,102900,19002330850,33150,33100,33150,33050,1410
20240829,102800,18955665550,33050,33100,33150,33050,2093
20240829,102700,18886391150,33100,33200,33200,33100,4231
20240829,102600,18746058450,33200,33200,33200,33150,6145
20240829,102500,18542051750,33250,33250,33300,33150,7532
20240829,102400,18291787950,33300,33150,33300,33150,17257
20240829,102300,17718394100,33150,33150,33200,33150,1152
20240829,102200,17680176200,33200,33200,33250,33150,15132
20240829,102100,17177760300,33100,33000,33150,33000,15352
20240829,102000,16669538450,33050,32850,33050,32800,21990
20240829,101900,15944727200,32850,32850,32900,32800,1125
20240829,101800,15907781400,32900,32850,32900,32850,2954
20240829,101700,15810681850,32850,32800,32850,32750,4374
20240829,101600,15667256650,32750,32750,32800,32750,1948
20240829,101500,15603459150,32750,32750,32750,32700,4349
20240829,101400,15461030100,32750,32800,32800,32750,1681
20240829,101300,15405913350,32750,32800,32800,32750,129
20240829,101200,15401686150,32800,32800,32850,32800,5309
20240829,101100,15227531800,32800,32900,32900,32800,269
20240829,101000,15218695300,32900,32850,32900,32800,550
20240829,100900,15200616250,32850,32850,32900,32800,1912
20240829,100800,15137811000,32850,32900,32900,32800,4084
20240829,100700,15003551100,32900,32850,32900,32850,783
20240829,100600,14977807900,32850,32900,32900,32750,11538
20240829,100500,14599040100,32900,32900,32950,32850,3203
20240829,100400,14493662400,32900,32900,32950,32850,1822
20240829,100300,14433707200,32900,32900,32900,32850,3601
20240829,100200,14315239700,32900,32900,32950,32850,8509
20240829,100100,14035062400,32900,32950,32950,32900,1865
20240829,100000,13973692250,32950,32950,32950,32900,974
20240829,095900,13941630700,32950,32950,32950,32900,1148
20240829,095800,13903842550,32950,32900,32950,32900,1431
20240829,095700,13856739800,32900,32950,33000,32900,4939
20240829,095600,13694013250,32950,33000,33050,32950,1391
20240829,095500,13648111450,33000,33050,33050,33000,7706
20240829,095400,13393745350,33050,33150,33150,33050,5562
20240829,095300,13209758350,33100,33050,33150,33050,10020
20240829,095200,12878108450,33000,33000,33100,32950,9340
20240829,095100,12569456800,32950,32900,33000,32900,3705
20240829,095000,12447263050,32900,33000,33100,32850,8181
20240829,094900,12177276700,33050,33150,33150,33000,6773
20240829,094800,11953124800,33150,32950,33150,32950,22589
20240829,094700,11206493250,32950,32950,33000,32850,4413
20240829,094600,11061093000,32950,32900,33000,32900,9594
20240829,094500,10744851400,32950,32800,32950,32800,10860
20240829,094400,10387818500,32800,32850,32850,32800,2923
20240829,094300,10291843100,32850,32900,32950,32800,3659
20240829,094200,10171555750,32900,32900,32950,32850,13790
20240829,094100,9717755100,32950,32700,32950,32650,33915
20240829,094000,8603119350,32700,32650,32700,32650,4172
20240829,093900,8466739200,32650,32600,32700,32550,2475
20240829,093800,8385968000,32600,32600,32650,32550,5972
20240829,093700,8191084050,32600,32550,32600,32500,1969
20240829,093600,8126988700,32550,32500,32550,32500,1202
20240829,093500,8087916300,32500,32450,32550,32450,8189
20240829,093400,7822030050,32450,32600,32600,32450,11031
20240829,093300,7463145450,32600,32600,32700,32550,5871
20240829,093200,7271607750,32600,32600,32650,32550,5516
20240829,093100,7091790100,32600,32550,32600,32500,5624
20240829,093000,6908757550,32600,32500,32600,32500,5517
20240829,092900,6729185800,32550,32550,32550,32500,1220
20240829,092800,6689497450,32550,32600,32600,32500,4369
20240829,092700,6547246050,32550,32550,32600,32550,5929
20240829,092600,6354197050,32550,32500,32600,32500,2865
20240829,092500,6260944000,32500,32500,32550,32450,2867
20240829,092400,6167756400,32550,32550,32600,32500,1570
20240829,092300,6116665250,32550,32550,32550,32500,2945
20240829,092200,6020805950,32550,32450,32550,32450,2709
20240829,092100,5932750000,32500,32400,32550,32300,4995
20240829,092000,5770572000,32400,32300,32400,32200,2532
20240829,091900,5688868800,32250,32150,32400,32150,10920
20240829,091800,5336406250,32150,32250,32250,32150,1680
20240829,091700,5282295300,32250,32250,32300,32200,3409
20240829,091600,5172410250,32250,32100,32250,32050,4771
20240829,091500,5019117800,32050,32050,32150,32000,5803
20240829,091400,4833085100,32050,32050,32150,32000,9574
20240829,091300,4526212100,32050,32150,32150,32050,7781
20240829,091200,4276391200,32100,32150,32300,32100,5511
20240829,091100,4099249450,32200,32200,32200,32100,4470
20240829,091000,3955558650,32150,32100,32200,32050,8428
20240829,090900,3684887200,32100,32300,32350,32050,6656
20240829,090800,3470859050,32300,32200,32300,32050,7247
20240829,090700,3237840400,32200,32350,32350,32200,7637
20240829,090600,2991648700,32350,32450,32450,32250,5821
20240829,090500,2803301600,32500,32650,32700,32500,12452
20240829,090400,2397824900,32700,32750,32750,32600,7753
20240829,090300,2144584350,32750,32900,32900,32600,16201
20240829,090200,1613770550,32900,32750,33000,32750,20225
20240829,090100,948410100,32750,32400,32850,32400,13921
20240829,090000,492747600,32400,32200,32450,32200,14914