stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,194900,6978017550,27400,27400,27400,27400,16095
20240808,194800,6978017550,27400,27400,27400,27400,0
20240808,194700,6978017550,27400,27400,27400,27400,0
20240808,194600,6978017550,27400,27400,27400,27400,0
20240808,194500,6978017550,27400,27400,27400,27400,0
20240808,194400,6978017550,27400,27400,27400,27400,0
20240808,194300,6978017550,27400,27400,27400,27400,0
20240808,194200,6978017550,27400,27400,27400,27400,0
20240808,194100,6978017550,27400,27400,27400,27400,0
20240808,194000,6978017550,27400,27400,27400,27400,0
20240808,193900,6978017550,27400,27400,27400,27400,0
20240808,193800,6978017550,27400,27400,27400,27400,0
20240808,193700,6978017550,27400,27400,27400,27400,0
20240808,193600,6978017550,27400,27400,27400,27400,0
20240808,193500,6978017550,27400,27400,27400,27400,0
20240808,193400,6978017550,27400,27400,27400,27400,0
20240808,193300,6978017550,27400,27400,27400,27400,0
20240808,193200,6978017550,27400,27400,27400,27400,0
20240808,193100,6978017550,27400,27400,27400,27400,0
20240808,193000,6978017550,27400,27400,27400,27400,0
20240808,192900,6978017550,27400,27400,27400,27400,0
20240808,192800,6978017550,27400,27400,27400,27400,0
20240808,192700,6978017550,27400,27400,27400,27400,0
20240808,192600,6978017550,27400,27400,27400,27400,0
20240808,192500,6978017550,27400,27400,27400,27400,0
20240808,192400,6978017550,27400,27400,27400,27400,0
20240808,192300,6978017550,27400,27400,27400,27400,0
20240808,192200,6978017550,27400,27400,27400,27400,0
20240808,192100,6978017550,27400,27400,27400,27400,0
20240808,192000,6978017550,27400,27400,27400,27400,0
20240808,191900,6978017550,27400,27400,27400,27400,16095
20240808,191800,6978017550,27400,27400,27400,27400,0
20240808,191700,6978017550,27400,27400,27400,27400,0
20240808,191600,6978017550,27400,27400,27400,27400,0
20240808,191500,6978017550,27400,27400,27400,27400,0
20240808,191400,6978017550,27400,27400,27400,27400,0
20240808,191300,6978017550,27400,27400,27400,27400,0
20240808,191200,6978017550,27400,27400,27400,27400,0
20240808,191100,6978017550,27400,27400,27400,27400,0
20240808,191000,6978017550,27400,27400,27400,27400,0
20240808,190900,6978017550,27400,27400,27400,27400,0
20240808,190800,6978017550,27400,27400,27400,27400,0
20240808,190700,6978017550,27400,27400,27400,27400,0
20240808,190600,6978017550,27400,27400,27400,27400,0
20240808,190500,6978017550,27400,27400,27400,27400,0
20240808,190400,6978017550,27400,27400,27400,27400,0
20240808,190300,6978017550,27400,27400,27400,27400,0
20240808,190200,6978017550,27400,27400,27400,27400,0
20240808,190100,6978017550,27400,27400,27400,27400,0
20240808,190000,6978017550,27400,27400,27400,27400,0
20240808,185900,6978017550,27400,27400,27400,27400,0
20240808,185800,6978017550,27400,27400,27400,27400,0
20240808,185700,6978017550,27400,27400,27400,27400,0
20240808,185600,6978017550,27400,27400,27400,27400,0
20240808,185500,6978017550,27400,27400,27400,27400,0
20240808,185400,6978017550,27400,27400,27400,27400,0
20240808,185300,6978017550,27400,27400,27400,27400,0
20240808,185200,6978017550,27400,27400,27400,27400,0
20240808,185100,6978017550,27400,27400,27400,27400,0
20240808,185000,6978017550,27400,27400,27400,27400,0
20240808,184900,6978017550,27400,27400,27400,27400,16095
20240808,184800,6978017550,27400,27400,27400,27400,0
20240808,184700,6978017550,27400,27400,27400,27400,0
20240808,184600,6978017550,27400,27400,27400,27400,0
20240808,184500,6978017550,27400,27400,27400,27400,0
20240808,184400,6978017550,27400,27400,27400,27400,0
20240808,184300,6978017550,27400,27400,27400,27400,0
20240808,184200,6978017550,27400,27400,27400,27400,0
20240808,184100,6978017550,27400,27400,27400,27400,0
20240808,184000,6978017550,27400,27400,27400,27400,0
20240808,183900,6978017550,27400,27400,27400,27400,0
20240808,183800,6978017550,27400,27400,27400,27400,0
20240808,183700,6978017550,27400,27400,27400,27400,0
20240808,183600,6978017550,27400,27400,27400,27400,0
20240808,183500,6978017550,27400,27400,27400,27400,0
20240808,183400,6978017550,27400,27400,27400,27400,0
20240808,183300,6978017550,27400,27400,27400,27400,0
20240808,183200,6978017550,27400,27400,27400,27400,0
20240808,183100,6978017550,27400,27400,27400,27400,0
20240808,183000,6978017550,27400,27400,27400,27400,0
20240808,182900,6978017550,27400,27400,27400,27400,0
20240808,182800,6978017550,27400,27400,27400,27400,0
20240808,182700,6978017550,27400,27400,27400,27400,0
20240808,182600,6978017550,27400,27400,27400,27400,0
20240808,182500,6978017550,27400,27400,27400,27400,0
20240808,182400,6978017550,27400,27400,27400,27400,0
20240808,182300,6978017550,27400,27400,27400,27400,0
20240808,182200,6978017550,27400,27400,27400,27400,0
20240808,182100,6978017550,27400,27400,27400,27400,0
20240808,182000,6978017550,27400,27400,27400,27400,0
20240808,181900,6978017550,27400,27400,27400,27400,16095
20240808,181800,6978017550,27400,27400,27400,27400,0
20240808,181700,6978017550,27400,27400,27400,27400,0
20240808,181600,6978017550,27400,27400,27400,27400,0
20240808,181500,6978017550,27400,27400,27400,27400,0
20240808,181400,6978017550,27400,27400,27400,27400,0
20240808,181300,6978017550,27400,27400,27400,27400,0
20240808,181200,6978017550,27400,27400,27400,27400,0
20240808,181100,6978017550,27400,27400,27400,27400,0
20240808,181000,6978017550,27400,27400,27400,27400,0
20240808,180900,6978017550,27400,27400,27400,27400,0
20240808,180800,6978017550,27400,27400,27400,27400,0
20240808,180700,6978017550,27400,27400,27400,27400,0
20240808,180600,6978017550,27400,27400,27400,27400,0
20240808,180500,6978017550,27400,27400,27400,27400,0
20240808,180400,6978017550,27400,27400,27400,27400,0
20240808,180300,6978017550,27400,27400,27400,27400,0
20240808,180200,6978017550,27400,27400,27400,27400,0
20240808,180100,6978017550,27400,27400,27400,27400,0
20240808,180000,6978017550,27400,27400,27400,27400,0
20240808,175900,6978017550,27400,27400,27400,27400,0
20240808,175800,6978017550,27400,27400,27400,27400,0
20240808,175700,6978017550,27400,27400,27400,27400,0
20240808,175600,6978017550,27400,27400,27400,27400,0
20240808,175500,6978017550,27400,27400,27400,27400,0
20240808,175400,6978017550,27400,27400,27400,27400,0
20240808,175300,6978017550,27400,27400,27400,27400,0
20240808,175200,6978017550,27400,27400,27400,27400,0
20240808,175100,6978017550,27400,27400,27400,27400,0
20240808,175000,6978017550,27400,27400,27400,27400,0
20240808,174900,6978017550,27400,27400,27400,27400,16095
20240808,174800,6978017550,27400,27400,27400,27400,0
20240808,174700,6978017550,27400,27400,27400,27400,0
20240808,174600,6978017550,27400,27400,27400,27400,0
20240808,174500,6978017550,27400,27400,27400,27400,0
20240808,174400,6978017550,27400,27400,27400,27400,0
20240808,174300,6978017550,27400,27400,27400,27400,0
20240808,174200,6978017550,27400,27400,27400,27400,0
20240808,174100,6978017550,27400,27400,27400,27400,0
20240808,174000,6978017550,27400,27400,27400,27400,0
20240808,173900,6978017550,27400,27400,27400,27400,0
20240808,173800,6978017550,27400,27400,27400,27400,0
20240808,173700,6978017550,27400,27400,27400,27400,0
20240808,173600,6978017550,27400,27400,27400,27400,0
20240808,173500,6978017550,27400,27400,27400,27400,0
20240808,173400,6978017550,27400,27400,27400,27400,0
20240808,173300,6978017550,27400,27400,27400,27400,0
20240808,173200,6978017550,27400,27400,27400,27400,0
20240808,173100,6978017550,27400,27400,27400,27400,0
20240808,173000,6978017550,27400,27400,27400,27400,0
20240808,172900,6978017550,27400,27400,27400,27400,0
20240808,172800,6978017550,27400,27400,27400,27400,0
20240808,172700,6978017550,27400,27400,27400,27400,0
20240808,172600,6978017550,27400,27400,27400,27400,0
20240808,172500,6978017550,27400,27400,27400,27400,0
20240808,172400,6978017550,27400,27400,27400,27400,0
20240808,172300,6978017550,27400,27400,27400,27400,0
20240808,172200,6978017550,27400,27400,27400,27400,0
20240808,172100,6978017550,27400,27400,27400,27400,0
20240808,172000,6978017550,27400,27400,27400,27400,0
20240808,171900,6978017550,27400,27400,27400,27400,16095
20240808,171800,6978017550,27400,27400,27400,27400,0
20240808,171700,6978017550,27400,27400,27400,27400,0
20240808,171600,6978017550,27400,27400,27400,27400,0
20240808,171500,6978017550,27400,27400,27400,27400,0
20240808,171400,6978017550,27400,27400,27400,27400,0
20240808,171300,6978017550,27400,27400,27400,27400,0
20240808,171200,6978017550,27400,27400,27400,27400,0
20240808,171100,6978017550,27400,27400,27400,27400,0
20240808,171000,6978017550,27400,27400,27400,27400,0
20240808,170900,6978017550,27400,27400,27400,27400,0
20240808,170800,6978017550,27400,27400,27400,27400,0
20240808,170700,6978017550,27400,27400,27400,27400,0
20240808,170600,6978017550,27400,27400,27400,27400,0
20240808,170500,6978017550,27400,27400,27400,27400,0
20240808,170400,6978017550,27400,27400,27400,27400,0
20240808,170300,6978017550,27400,27400,27400,27400,0
20240808,170200,6978017550,27400,27400,27400,27400,0
20240808,170100,6978017550,27400,27400,27400,27400,0
20240808,170000,6978017550,27400,27400,27400,27400,0
20240808,165900,6978017550,27400,27400,27400,27400,0
20240808,165800,6978017550,27400,27400,27400,27400,0
20240808,165700,6978017550,27400,27400,27400,27400,0
20240808,165600,6978017550,27400,27400,27400,27400,0
20240808,165500,6978017550,27400,27400,27400,27400,0
20240808,165400,6978017550,27400,27400,27400,27400,0
20240808,165300,6978017550,27400,27400,27400,27400,0
20240808,165200,6978017550,27400,27400,27400,27400,0
20240808,165100,6978017550,27400,27400,27400,27400,0
20240808,165000,6978017550,27400,27400,27400,27400,0
20240808,164900,6978017550,27400,27400,27400,27400,16095
20240808,164800,6978017550,27400,27400,27400,27400,0
20240808,164700,6978017550,27400,27400,27400,27400,0
20240808,164600,6978017550,27400,27400,27400,27400,0
20240808,164500,6978017550,27400,27400,27400,27400,0
20240808,164400,6978017550,27400,27400,27400,27400,0
20240808,164300,6978017550,27400,27400,27400,27400,0
20240808,164200,6978017550,27400,27400,27400,27400,0
20240808,164100,6978017550,27400,27400,27400,27400,0
20240808,164000,6978017550,27400,27400,27400,27400,0
20240808,163900,6978017550,27400,27400,27400,27400,0
20240808,163800,6978017550,27400,27400,27400,27400,0
20240808,163700,6978017550,27400,27400,27400,27400,0
20240808,163600,6978017550,27400,27400,27400,27400,0
20240808,163500,6978017550,27400,27400,27400,27400,0
20240808,163400,6978017550,27400,27400,27400,27400,0
20240808,163300,6978017550,27400,27400,27400,27400,0
20240808,163200,6978017550,27400,27400,27400,27400,0
20240808,163100,6978017550,27400,27400,27400,27400,0
20240808,163000,6978017550,27400,27400,27400,27400,0
20240808,162900,6978017550,27400,27400,27400,27400,0
20240808,162800,6978017550,27400,27400,27400,27400,0
20240808,162700,6978017550,27400,27400,27400,27400,0
20240808,162600,6978017550,27400,27400,27400,27400,0
20240808,162500,6978017550,27400,27400,27400,27400,0
20240808,162400,6978017550,27400,27400,27400,27400,0
20240808,162300,6978017550,27400,27400,27400,27400,0
20240808,162200,6978017550,27400,27400,27400,27400,0
20240808,162100,6978017550,27400,27400,27400,27400,0
20240808,162000,6978017550,27400,27400,27400,27400,0
20240808,161900,6978017550,27400,27400,27400,27400,16095
20240808,161800,6978017550,27400,27400,27400,27400,0
20240808,161700,6978017550,27400,27400,27400,27400,0
20240808,161600,6978017550,27400,27400,27400,27400,0
20240808,161500,6978017550,27400,27400,27400,27400,0
20240808,161400,6978017550,27400,27400,27400,27400,0
20240808,161300,6978017550,27400,27400,27400,27400,0
20240808,161200,6978017550,27400,27400,27400,27400,0
20240808,161100,6978017550,27400,27400,27400,27400,0
20240808,161000,6978017550,27400,27400,27400,27400,0
20240808,160900,6978017550,27400,27400,27400,27400,0
20240808,160800,6978017550,27400,27400,27400,27400,0
20240808,160700,6978017550,27400,27400,27400,27400,0
20240808,160600,6978017550,27400,27400,27400,27400,0
20240808,160500,6978017550,27400,27400,27400,27400,0
20240808,160400,6978017550,27400,27400,27400,27400,0
20240808,160300,6978017550,27400,27400,27400,27400,0
20240808,160200,6978017550,27400,27400,27400,27400,0
20240808,160100,6978017550,27400,27400,27400,27400,0
20240808,160000,6978017550,27400,27400,27400,27400,0
20240808,155900,6978017550,27400,27400,27400,27400,0
20240808,155800,6978017550,27400,27400,27400,27400,0
20240808,155700,6978017550,27400,27400,27400,27400,0
20240808,155600,6978017550,27400,27400,27400,27400,0
20240808,155500,6978017550,27400,27400,27400,27400,0
20240808,155400,6978017550,27400,27400,27400,27400,0
20240808,155300,6978017550,27400,27400,27400,27400,0
20240808,155200,6978017550,27400,27400,27400,27400,0
20240808,155100,6978017550,27400,27400,27400,27400,0
20240808,155000,6978017550,27400,27400,27400,27400,0
20240808,154900,6978017550,27400,27400,27400,27400,16095
20240808,154800,6978017550,27400,27400,27400,27400,0
20240808,154700,6978017550,27400,27400,27400,27400,0
20240808,154600,6978017550,27400,27400,27400,27400,0
20240808,154500,6978017550,27400,27400,27400,27400,0
20240808,154400,6978017550,27400,27400,27400,27400,0
20240808,154300,6978017550,27400,27400,27400,27400,0
20240808,154200,6978017550,27400,27400,27400,27400,0
20240808,154100,6978017550,27400,27400,27400,27400,0
20240808,154000,6978017550,27400,27400,27400,27400,0
20240808,153900,6978017550,27400,27400,27400,27400,0
20240808,153800,6978017550,27400,27400,27400,27400,0
20240808,153700,6978017550,27400,27400,27400,27400,0
20240808,153600,6978017550,27400,27400,27400,27400,0
20240808,153500,6978017550,27400,27400,27400,27400,0
20240808,153400,6978017550,27400,27400,27400,27400,0
20240808,153300,6978017550,27400,27400,27400,27400,0
20240808,153200,6978017550,27400,27400,27400,27400,0
20240808,153100,6978017550,27400,27400,27400,27400,0
20240808,153000,6978017550,27400,27400,27400,27400,16095
20240808,152900,6537014550,27500,27500,27500,27500,0
20240808,152800,6537014550,27500,27500,27500,27500,0
20240808,152700,6537014550,27500,27500,27500,27500,0
20240808,152600,6537014550,27500,27500,27500,27500,0
20240808,152500,6537014550,27500,27500,27500,27500,0
20240808,152400,6537014550,27500,27500,27500,27500,0
20240808,152300,6537014550,27500,27500,27500,27500,0
20240808,152200,6537014550,27500,27500,27500,27500,0
20240808,152100,6537014550,27500,27500,27500,27500,0
20240808,152000,6537014550,27500,27500,27500,27500,0
20240808,151900,6537014550,27500,27400,27500,27400,1295
20240808,151800,6501440600,27400,27450,27450,27400,670
20240808,151700,6483082500,27400,27450,27450,27400,503
20240808,151600,6469279800,27450,27450,27450,27400,227
20240808,151500,6463052700,27450,27500,27500,27400,540
20240808,151400,6448241750,27500,27500,27500,27450,330
20240808,151300,6439168800,27500,27450,27500,27450,106
20240808,151200,6436259000,27450,27450,27500,27450,135
20240808,151100,6432547050,27400,27500,27500,27400,568
20240808,151000,6416952100,27450,27500,27500,27450,168
20240808,150900,6412337400,27450,27500,27500,27450,121
20240808,150800,6409013150,27500,27400,27500,27400,205
20240808,150700,6403383900,27400,27450,27450,27400,134
20240808,150600,6399708050,27400,27400,27400,27400,30
20240808,150500,6398886050,27450,27350,27450,27350,176
20240808,150400,6394062150,27400,27450,27450,27400,142
20240808,150300,6390168850,27400,27450,27450,27400,344
20240808,150200,6380727750,27500,27500,27500,27500,252
20240808,150100,6373797750,27500,27500,27500,27450,625
20240808,150000,6356610450,27500,27450,27500,27400,250
20240808,145900,6349757750,27450,27450,27450,27350,133
20240808,145800,6346112650,27400,27500,27500,27350,806
20240808,145700,6324037600,27450,27450,27500,27450,739
20240808,145600,6303751850,27450,27450,27450,27400,337
20240808,145500,6294512900,27400,27450,27450,27400,139
20240808,145400,6290698200,27500,27450,27500,27400,384
20240808,145300,6280157600,27450,27500,27500,27450,401
20240808,145200,6269135600,27500,27450,27500,27400,1017
20240808,145100,6241251950,27400,27450,27450,27400,402
20240808,145000,6230223400,27450,27400,27450,27400,322
20240808,144900,6221400000,27350,27400,27400,27350,212
20240808,144800,6215598250,27400,27400,27400,27350,366
20240808,144700,6205572600,27350,27450,27450,27350,322
20240808,144600,6196757450,27450,27450,27450,27400,34
20240808,144500,6195825000,27450,27400,27450,27350,393
20240808,144400,6185054100,27400,27350,27400,27350,86
20240808,144300,6182698850,27350,27400,27450,27350,194
20240808,144200,6177382900,27400,27400,27450,27350,346
20240808,144100,6167900400,27400,27350,27400,27350,114
20240808,144000,6164778950,27350,27450,27450,27350,1242
20240808,143900,6130807750,27400,27450,27450,27400,1139
20240808,143800,6099595900,27450,27400,27450,27400,253
20240808,143700,6092659700,27450,27500,27500,27450,456
20240808,143600,6080139950,27450,27450,27500,27400,534
20240808,143500,6065490950,27450,27450,27500,27400,2441
20240808,143400,5998561650,27500,27550,27550,27500,318
20240808,143300,5989808400,27550,27500,27550,27500,40
20240808,143200,5988708050,27550,27500,27550,27450,895
20240808,143100,5964095750,27500,27500,27500,27450,276
20240808,143000,5956506300,27500,27500,27500,27450,59
20240808,142900,5954884050,27450,27450,27450,27400,115
20240808,142800,5951728750,27450,27450,27450,27400,362
20240808,142700,5941792050,27450,27450,27450,27450,179
20240808,142600,5936878500,27400,27500,27500,27400,58
20240808,142500,5935285800,27500,27450,27500,27400,819
20240808,142400,5912808250,27450,27400,27450,27400,84
20240808,142300,5910503300,27450,27450,27450,27450,41
20240808,142200,5909377850,27450,27450,27500,27400,360
20240808,142100,5899485350,27500,27500,27500,27450,82
20240808,142000,5897232850,27500,27450,27500,27400,109
20240808,141900,5894241250,27500,27500,27500,27450,304
20240808,141800,5885883750,27450,27500,27500,27450,80
20240808,141700,5883686250,27450,27500,27550,27450,1402
20240808,141600,5845164400,27550,27500,27550,27450,153
20240808,141500,5840957400,27450,27550,27550,27450,228
20240808,141400,5834687900,27550,27600,27600,27500,181
20240808,141300,5829705300,27600,27550,27600,27500,259
20240808,141200,5822569500,27550,27600,27600,27550,37
20240808,141100,5821549250,27600,27550,27600,27550,275
20240808,141000,5813968800,27550,27550,27600,27500,128
20240808,140900,5810441300,27600,27600,27650,27500,710
20240808,140800,5790899300,27650,27550,27650,27550,611
20240808,140700,5774031650,27550,27650,27700,27550,687
20240808,140600,5755057800,27650,27700,27700,27650,36
20240808,140500,5754061500,27700,27650,27700,27650,186
20240808,140400,5748909400,27650,27700,27700,27650,77
20240808,140300,5746780100,27700,27700,27700,27650,282
20240808,140200,5738968750,27650,27700,27700,27600,721
20240808,140100,5719022350,27700,27700,27700,27650,85
20240808,140000,5716668550,27700,27700,27700,27650,195
20240808,135900,5711273150,27700,27600,27700,27600,122
20240808,135800,5707894750,27700,27650,27700,27600,2852
20240808,135700,5628974500,27650,27650,27650,27600,85
20240808,135600,5626624350,27650,27550,27650,27550,594
20240808,135500,5610219450,27550,27600,27600,27500,151
20240808,135400,5606056650,27550,27600,27600,27550,53
20240808,135300,5604595750,27500,27550,27600,27500,1164
20240808,135200,5572554650,27550,27500,27600,27500,856
20240808,135100,5548983050,27450,27550,27600,27450,633
20240808,135000,5531556050,27600,27550,27600,27500,223
20240808,134900,5525413050,27550,27550,27550,27500,114
20240808,134800,5522277050,27600,27500,27600,27450,927
20240808,134700,5496778150,27500,27500,27500,27450,189
20240808,134600,5491586050,27500,27450,27500,27450,11
20240808,134500,5491284000,27500,27500,27600,27500,391
20240808,134400,5480512550,27550,27550,27600,27500,110
20240808,134300,5477482300,27500,27550,27550,27500,33
20240808,134200,5476574000,27550,27450,27550,27450,579
20240808,134100,5460650500,27450,27500,27500,27450,297
20240808,134000,5452494050,27500,27500,27500,27450,106
20240808,133900,5449579600,27500,27500,27500,27450,565
20240808,133800,5434062350,27450,27450,27500,27450,83
20240808,133700,5431781150,27500,27550,27550,27500,578
20240808,133600,5415882350,27550,27500,27550,27500,175
20240808,133500,5411064150,27550,27550,27600,27500,142
20240808,133400,5407153850,27600,27500,27600,27500,79
20240808,133300,5404975900,27500,27600,27650,27500,1012
20240808,133200,5377078050,27600,27550,27600,27550,123
20240808,133100,5373685150,27550,27550,27600,27500,129
20240808,133000,5370135400,27550,27550,27600,27500,314
20240808,132900,5361482250,27500,27600,27600,27500,124
20240808,132800,5358066150,27600,27600,27600,27550,459
20240808,132700,5345410650,27600,27600,27650,27550,301
20240808,132600,5337111650,27600,27600,27600,27550,249
20240808,132500,5330244500,27550,27450,27550,27450,506
20240808,132400,5316328050,27500,27400,27550,27400,794
20240808,132300,5294529500,27450,27450,27500,27400,430
20240808,132200,5282740400,27450,27450,27500,27400,1819
20240808,132100,5232814600,27450,27550,27550,27450,1177
20240808,132000,5200447750,27500,27550,27550,27450,999
20240808,131900,5172973400,27550,27500,27600,27500,935
20240808,131800,5147222850,27500,27600,27600,27500,375
20240808,131700,5136899600,27600,27500,27600,27500,433
20240808,131600,5124981650,27500,27550,27550,27500,638
20240808,131500,5107425300,27550,27550,27600,27500,100
20240808,131400,5104670050,27550,27600,27650,27550,287
20240808,131300,5096745200,27600,27650,27650,27500,430
20240808,131200,5084893300,27600,27650,27650,27550,121
20240808,131100,5081554500,27550,27650,27700,27550,690
20240808,131000,5062493450,27650,27600,27650,27550,602
20240808,130900,5045874150,27600,27600,27650,27600,201
20240808,130800,5040325000,27600,27650,27650,27600,260
20240808,130700,5033136300,27650,27600,27650,27550,584
20240808,130600,5017016700,27650,27600,27650,27600,157
20240808,130500,5012681550,27650,27600,27650,27600,1276
20240808,130400,4977451300,27650,27700,27700,27600,1312
20240808,130300,4941182000,27650,27700,27700,27650,89
20240808,130200,4938716850,27700,27750,27800,27650,1614
20240808,130100,4893961300,27800,27750,27850,27750,148
20240808,130000,4889846200,27750,27800,27850,27750,207
20240808,125900,4884095700,27800,27750,27850,27750,524
20240808,125800,4869520900,27800,27800,27800,27750,417
20240808,125700,4857944200,27800,27800,27850,27750,6215
20240808,125600,4685177300,27800,27850,27850,27800,416
20240808,125500,4673599100,27850,27800,27900,27800,365
20240808,125400,4663434650,27850,27800,27900,27800,739
20240808,125300,4642843800,27850,27900,27900,27800,553
20240808,125200,4627448650,27900,27900,27900,27800,765
20240808,125100,4606143050,27900,27900,27950,27900,153
20240808,125000,4601871250,27900,27900,27900,27850,644
20240808,124900,4583910200,27850,27850,27900,27850,191
20240808,124800,4578583700,27900,27900,27900,27850,272
20240808,124700,4570995450,27900,27900,27900,27850,297
20240808,124600,4562711450,27900,27850,27900,27850,362
20240808,124500,4552613700,27900,27850,27900,27850,353
20240808,124400,4542766550,27850,27850,27950,27850,301
20240808,124300,4534377900,27850,27850,27900,27850,116
20240808,124200,4531142800,27900,27800,27950,27800,1076
20240808,124100,4501158350,27850,27800,27900,27800,181
20240808,124000,4496117750,27850,27900,27900,27850,119
20240808,123900,4492799350,27850,27850,27900,27850,296
20240808,123800,4484548800,27850,27850,27850,27750,206
20240808,123700,4478815350,27800,27800,27850,27800,104
20240808,123600,4475920650,27800,27850,27900,27800,303
20240808,123500,4467481500,27850,27900,27900,27850,343
20240808,123400,4457926500,27950,27900,27950,27900,158
20240808,123300,4453513900,27900,27900,27950,27850,302
20240808,123200,4445086700,27850,27900,27900,27850,81
20240808,123100,4442828050,27900,27900,27900,27850,115
20240808,123000,4439620500,27850,27900,27950,27800,1130
20240808,122900,4408125300,27900,27900,27900,27850,58
20240808,122800,4406508050,27900,27900,27950,27900,646
20240808,122700,4388479650,27950,27950,27950,27850,565
20240808,122600,4372697550,27950,27950,27950,27900,86
20240808,122500,4370295600,27950,27900,27950,27850,1542
20240808,122400,4327231350,27850,27850,27850,27800,1226
20240808,122300,4293093400,27800,27750,27800,27700,141
20240808,122200,4289179850,27800,27800,27850,27750,405
20240808,122100,4277920800,27800,27750,27800,27700,341
20240808,122000,4268457000,27750,27800,27800,27750,139
20240808,121900,4264595300,27750,27900,27900,27750,2465
20240808,121800,4196026200,27900,27900,27900,27850,545
20240808,121700,4180839400,27900,27850,27900,27850,275
20240808,121600,4173172700,27800,27850,27850,27800,212
20240808,121500,4167271700,27850,27900,27900,27850,701
20240808,121400,4147741750,27850,27850,27850,27800,652
20240808,121300,4129594950,27800,27850,27850,27750,428
20240808,121200,4117685500,27850,27850,27850,27750,160
20240808,121100,4113233750,27850,27800,27850,27750,202
20240808,121000,4107623600,27750,27800,27800,27750,235
20240808,120900,4101092200,27800,27700,27800,27700,650
20240808,120800,4083054650,27750,27700,27750,27700,136
20240808,120700,4079282350,27750,27750,27750,27700,514
20240808,120600,4065019950,27750,27800,27800,27750,279
20240808,120500,4057267450,27800,27800,27850,27750,268
20240808,120400,4049820450,27800,27750,27800,27750,530
20240808,120300,4035101800,27800,27800,27850,27750,386
20240808,120200,4024368800,27800,27800,27850,27800,576
20240808,120100,4008354350,27700,27700,27750,27650,297
20240808,120000,4000124850,27700,27650,27750,27650,115
20240808,115900,3996936650,27650,27750,27850,27650,2719
20240808,115800,3921455550,27750,27650,27750,27650,269
20240808,115700,3914014200,27650,27750,27750,27650,226
20240808,115600,3907751900,27650,27700,27750,27650,688
20240808,115500,3888710300,27700,27650,27700,27650,63
20240808,115400,3886965450,27700,27700,27750,27700,211
20240808,115300,3881112350,27700,27700,27800,27600,2830
20240808,115200,3802640550,27650,27650,27700,27650,127
20240808,115100,3799127150,27700,27750,27750,27650,325
20240808,115000,3790125300,27750,27750,27750,27700,429
20240808,114900,3778236750,27750,27750,27750,27700,159
20240808,114800,3773827050,27700,27700,27750,27650,409
20240808,114700,3762498350,27700,27600,27700,27600,1005
20240808,114600,3734711200,27650,27600,27650,27600,53
20240808,114500,3733246550,27600,27600,27650,27600,339
20240808,114400,3723887050,27550,27600,27650,27550,214
20240808,114300,3717979000,27650,27600,27650,27550,342
20240808,114200,3708538750,27550,27600,27650,27550,307
20240808,114100,3700063450,27550,27600,27600,27550,118
20240808,114000,3696809100,27600,27600,27650,27550,155
20240808,113900,3692530300,27600,27550,27600,27550,181
20240808,113800,3687540500,27550,27500,27550,27500,117
20240808,113700,3684317550,27500,27550,27600,27500,503
20240808,113600,3670458250,27600,27550,27600,27550,491
20240808,113500,3656920250,27550,27550,27550,27500,37
20240808,113400,3655901000,27600,27650,27650,27550,931
20240808,113300,3630206900,27650,27600,27700,27600,355
20240808,113200,3620391000,27650,27600,27650,27600,53
20240808,113100,3618925850,27650,27650,27650,27600,101
20240808,113000,3616134050,27600,27650,27650,27550,1705
20240808,112900,3569095150,27650,27650,27650,27600,188
20240808,112800,3563901950,27650,27700,27700,27600,698
20240808,112700,3544628200,27650,27600,27750,27600,1366
20240808,112600,3506820750,27600,27650,27650,27500,1058
20240808,112500,3477620200,27650,27650,27650,27600,632
20240808,112400,3460150350,27650,27550,27650,27550,250
20240808,112300,3453250850,27600,27550,27650,27500,1565
20240808,112200,3410063650,27500,27500,27550,27500,580
20240808,112100,3394085650,27500,27550,27550,27500,209
20240808,112000,3388327850,27550,27450,27550,27450,175
20240808,111900,3383514950,27500,27550,27600,27500,1147
20240808,111800,3351923050,27550,27500,27550,27500,646
20240808,111700,3334153200,27500,27500,27500,27450,121
20240808,111600,3330826950,27500,27500,27500,27450,312
20240808,111500,3322247000,27500,27550,27550,27450,100
20240808,111400,3319493900,27550,27500,27550,27450,384
20240808,111300,3308930750,27550,27550,27550,27500,814
20240808,111200,3286505650,27550,27450,27550,27450,545
20240808,111100,3271516950,27450,27450,27450,27400,195
20240808,111000,3266165900,27400,27400,27550,27350,3292
20240808,110900,3175839450,27400,27400,27400,27350,73
20240808,110800,3173839650,27400,27400,27450,27350,321
20240808,110700,3165042550,27450,27450,27450,27400,532
20240808,110600,3150450950,27450,27350,27450,27350,360
20240808,110500,3140585950,27350,27400,27400,27350,249
20240808,110400,3133764100,27400,27300,27400,27300,499
20240808,110300,3120104950,27300,27350,27400,27300,609
20240808,110200,3103458050,27350,27350,27400,27350,180
20240808,110100,3098534250,27350,27350,27400,27350,804
20240808,110000,3076541100,27400,27400,27400,27300,1443
20240808,105900,3037124050,27400,27350,27400,27350,335
20240808,105800,3027951150,27300,27350,27350,27300,447
20240808,105700,3015726300,27350,27350,27350,27300,404
20240808,105600,3004677600,27350,27300,27350,27300,490
20240808,105500,2991284400,27350,27400,27400,27300,1091
20240808,105400,2961452450,27350,27350,27400,27300,408
20240808,105300,2950289000,27400,27300,27400,27300,1142
20240808,105200,2919052700,27350,27350,27350,27250,234
20240808,105100,2912657700,27250,27200,27300,27200,1130
20240808,105000,2881849500,27200,27250,27250,27200,770
20240808,104900,2860896900,27250,27250,27300,27250,541
20240808,104800,2846132250,27250,27200,27350,27200,1253
20240808,104700,2811984700,27200,27200,27300,27200,1951
20240808,104600,2758808700,27200,27200,27200,27150,247
20240808,104500,2752090400,27200,27250,27300,27200,556
20240808,104400,2736939600,27250,27250,27250,27200,542
20240808,104300,2722176900,27250,27150,27250,27150,1255
20240808,104200,2688021750,27150,27150,27200,27150,156
20240808,104100,2683783850,27150,27150,27200,27150,808
20240808,104000,2661836900,27150,27150,27200,27100,958
20240808,103900,2635800500,27150,27150,27150,27100,459
20240808,103800,2623339100,27150,27100,27150,27100,117
20240808,103700,2620165550,27100,27150,27150,27100,1626
20240808,103600,2576026500,27150,27000,27150,26950,2071
20240808,103500,2520064900,26950,27050,27050,26950,1024
20240808,103400,2492423800,27000,27050,27050,27000,580
20240808,103300,2476739050,27100,27100,27200,27050,2521
20240808,103200,2408365550,27100,27050,27100,27050,85
20240808,103100,2406063200,27100,27100,27100,27050,31
20240808,103000,2405224200,27050,27100,27100,27050,59
20240808,102900,2403626350,27100,27050,27100,27050,135
20240808,102800,2399974200,27100,27100,27100,27100,47
20240808,102700,2398700500,27100,27150,27150,27100,1459
20240808,102600,2359100250,27100,27100,27150,27100,189
20240808,102500,2353970650,27150,27100,27150,27050,271
20240808,102400,2346629150,27100,27000,27100,27000,426
20240808,102300,2335109300,27000,26950,27000,26950,253
20240808,102200,2328285850,26950,27000,27050,26950,504
20240808,102100,2314669450,26950,27100,27100,26950,2632
20240808,102000,2243403250,27150,27100,27150,27050,1276
20240808,101900,2208825850,27100,27050,27100,27050,159
20240808,101800,2204524850,27000,27100,27100,27000,64
20240808,101700,2202796250,27000,27100,27100,27000,339
20240808,101600,2193625850,27050,27050,27050,27050,333
20240808,101500,2184618200,27050,26950,27050,26900,405
20240808,101400,2173685200,26900,26900,26900,26900,222
20240808,101300,2167713400,27000,26900,27000,26850,2216
20240808,101200,2108111200,26900,26900,26950,26900,1460
20240808,101100,2068818100,26950,26950,26950,26900,1697
20240808,101000,2023143650,26900,27050,27050,26900,1977
20240808,100900,1969763150,27050,27100,27100,27050,4698
20240808,100800,1842671300,27100,27200,27200,27100,1668
20240808,100700,1797456600,27200,27150,27200,27150,1384
20240808,100600,1759821800,27100,27100,27200,27100,889
20240808,100500,1735716450,27100,27150,27150,27100,539
20240808,100400,1721086300,27100,27150,27150,27100,1379
20240808,100300,1683683950,27150,27000,27150,27000,1745
20240808,100200,1636401150,27000,27000,27000,27000,634
20240808,100100,1619283150,27000,26900,27000,26900,1107
20240808,100000,1589434000,26900,26900,27000,26850,2030
20240808,095900,1534844000,26950,26850,26950,26800,2347
20240808,095800,1471721850,26850,26800,26850,26750,380
20240808,095700,1461544050,26750,26800,26850,26750,454
20240808,095600,1449378600,26800,26700,26850,26700,2495
20240808,095500,1382473950,26700,26700,26700,26650,824
20240808,095400,1360483050,26700,26650,26700,26650,260
20240808,095300,1353553600,26650,26650,26700,26650,521
20240808,095200,1339662600,26650,26650,26700,26650,270
20240808,095100,1332462100,26650,26600,26650,26600,392
20240808,095000,1322018600,26600,26600,26600,26500,266
20240808,094900,1314959550,26500,26450,26600,26400,2745
20240808,094800,1242297600,26450,26550,26550,26450,855
20240808,094700,1219673750,26550,26500,26550,26500,272
20240808,094600,1212463700,26500,26500,26500,26500,187
20240808,094500,1207508200,26550,26500,26550,26500,273
20240808,094400,1200269300,26500,26500,26550,26500,775
20240808,094300,1179728750,26500,26500,26550,26500,762
20240808,094200,1159525750,26550,26550,26550,26500,721
20240808,094100,1140385050,26550,26550,26600,26550,750
20240808,094000,1120456250,26550,26600,26600,26550,520
20240808,093900,1106646150,26550,26550,26600,26550,600
20240808,093800,1090709700,26600,26550,26600,26550,329
20240808,093700,1081969200,26550,26600,26650,26550,756
20240808,093600,1061859450,26600,26550,26650,26550,1265
20240808,093500,1028211100,26600,26650,26650,26550,375
20240808,093400,1018233750,26650,26750,26750,26650,588
20240808,093300,1002548200,26750,26700,26750,26700,497
20240808,093200,989265050,26700,26750,26750,26700,455
20240808,093100,977113900,26700,26700,26700,26650,353
20240808,093000,967689100,26750,26650,26750,26600,563
20240808,092900,952685750,26650,26650,26700,26650,923
20240808,092800,928077550,26650,26700,26700,26600,265
20240808,092700,921003950,26650,26650,26700,26550,1925
20240808,092600,869729900,26650,26650,26750,26650,323
20240808,092500,861107100,26700,26600,26800,26600,719
20240808,092400,841938350,26600,26600,26650,26600,3108
20240808,092300,759245050,26600,26700,26700,26600,1196
20240808,092200,727370650,26650,26750,26750,26650,1503
20240808,092100,687203700,26700,26800,26800,26700,285
20240808,092000,679578750,26800,26700,26800,26700,1120
20240808,091900,649633350,26650,26600,26650,26600,301
20240808,091800,641616150,26600,26650,26700,26600,661
20240808,091700,624005000,26650,26600,26650,26500,1747
20240808,091600,577603350,26600,26650,26700,26600,1914
20240808,091500,526613750,26700,26750,26750,26700,665
20240808,091400,508848750,26750,26750,26800,26700,650
20240808,091300,491461450,26750,26700,26750,26700,383
20240808,091200,481235300,26700,26700,26700,26650,210
20240808,091100,475628350,26700,26700,26700,26650,273
20240808,091000,468340850,26600,26700,26700,26600,1157
20240808,090900,437501900,26700,26750,26800,26650,549
20240808,090800,422837200,26750,26700,26800,26650,1107
20240808,090700,393277850,26700,26750,26750,26650,1854
20240808,090600,343800350,26750,26750,26800,26650,107
20240808,090500,340941700,26750,26600,26750,26600,1286
20240808,090400,306650500,26600,26650,26650,26500,1994
20240808,090300,253681500,26650,26550,26650,26500,627
20240808,090200,237004950,26550,26450,26600,26450,371
20240808,090100,227171050,26550,26350,26600,26350,3287
20240808,090000,140212600,26400,26450,26450,26300,5305