stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,194700,6421364000,27650,27650,27650,27650,6631
20240826,194600,6421364000,27650,27650,27650,27650,0
20240826,194500,6421364000,27650,27650,27650,27650,0
20240826,194400,6421364000,27650,27650,27650,27650,0
20240826,194300,6421364000,27650,27650,27650,27650,0
20240826,194200,6421364000,27650,27650,27650,27650,0
20240826,194100,6421364000,27650,27650,27650,27650,0
20240826,194000,6421364000,27650,27650,27650,27650,0
20240826,193900,6421364000,27650,27650,27650,27650,0
20240826,193800,6421364000,27650,27650,27650,27650,0
20240826,193700,6421364000,27650,27650,27650,27650,0
20240826,193600,6421364000,27650,27650,27650,27650,0
20240826,193500,6421364000,27650,27650,27650,27650,0
20240826,193400,6421364000,27650,27650,27650,27650,0
20240826,193300,6421364000,27650,27650,27650,27650,0
20240826,193200,6421364000,27650,27650,27650,27650,0
20240826,193100,6421364000,27650,27650,27650,27650,0
20240826,193000,6421364000,27650,27650,27650,27650,0
20240826,192900,6421364000,27650,27650,27650,27650,0
20240826,192800,6421364000,27650,27650,27650,27650,0
20240826,192700,6421364000,27650,27650,27650,27650,0
20240826,192600,6421364000,27650,27650,27650,27650,0
20240826,192500,6421364000,27650,27650,27650,27650,0
20240826,192400,6421364000,27650,27650,27650,27650,0
20240826,192300,6421364000,27650,27650,27650,27650,0
20240826,192200,6421364000,27650,27650,27650,27650,0
20240826,192100,6421364000,27650,27650,27650,27650,0
20240826,192000,6421364000,27650,27650,27650,27650,0
20240826,191900,6421364000,27650,27650,27650,27650,0
20240826,191800,6421364000,27650,27650,27650,27650,0
20240826,191700,6421364000,27650,27650,27650,27650,6631
20240826,191600,6421364000,27650,27650,27650,27650,0
20240826,191500,6421364000,27650,27650,27650,27650,0
20240826,191400,6421364000,27650,27650,27650,27650,0
20240826,191300,6421364000,27650,27650,27650,27650,0
20240826,191200,6421364000,27650,27650,27650,27650,0
20240826,191100,6421364000,27650,27650,27650,27650,0
20240826,191000,6421364000,27650,27650,27650,27650,0
20240826,190900,6421364000,27650,27650,27650,27650,0
20240826,190800,6421364000,27650,27650,27650,27650,0
20240826,190700,6421364000,27650,27650,27650,27650,0
20240826,190600,6421364000,27650,27650,27650,27650,0
20240826,190500,6421364000,27650,27650,27650,27650,0
20240826,190400,6421364000,27650,27650,27650,27650,0
20240826,190300,6421364000,27650,27650,27650,27650,0
20240826,190200,6421364000,27650,27650,27650,27650,0
20240826,190100,6421364000,27650,27650,27650,27650,0
20240826,190000,6421364000,27650,27650,27650,27650,0
20240826,185900,6421364000,27650,27650,27650,27650,0
20240826,185800,6421364000,27650,27650,27650,27650,0
20240826,185700,6421364000,27650,27650,27650,27650,0
20240826,185600,6421364000,27650,27650,27650,27650,0
20240826,185500,6421364000,27650,27650,27650,27650,0
20240826,185400,6421364000,27650,27650,27650,27650,0
20240826,185300,6421364000,27650,27650,27650,27650,0
20240826,185200,6421364000,27650,27650,27650,27650,0
20240826,185100,6421364000,27650,27650,27650,27650,0
20240826,185000,6421364000,27650,27650,27650,27650,0
20240826,184900,6421364000,27650,27650,27650,27650,0
20240826,184800,6421364000,27650,27650,27650,27650,0
20240826,184700,6421364000,27650,27650,27650,27650,6631
20240826,184600,6421364000,27650,27650,27650,27650,0
20240826,184500,6421364000,27650,27650,27650,27650,0
20240826,184400,6421364000,27650,27650,27650,27650,0
20240826,184300,6421364000,27650,27650,27650,27650,0
20240826,184200,6421364000,27650,27650,27650,27650,0
20240826,184100,6421364000,27650,27650,27650,27650,0
20240826,184000,6421364000,27650,27650,27650,27650,0
20240826,183900,6421364000,27650,27650,27650,27650,0
20240826,183800,6421364000,27650,27650,27650,27650,0
20240826,183700,6421364000,27650,27650,27650,27650,0
20240826,183600,6421364000,27650,27650,27650,27650,0
20240826,183500,6421364000,27650,27650,27650,27650,0
20240826,183400,6421364000,27650,27650,27650,27650,0
20240826,183300,6421364000,27650,27650,27650,27650,0
20240826,183200,6421364000,27650,27650,27650,27650,0
20240826,183100,6421364000,27650,27650,27650,27650,0
20240826,183000,6421364000,27650,27650,27650,27650,0
20240826,182900,6421364000,27650,27650,27650,27650,0
20240826,182800,6421364000,27650,27650,27650,27650,0
20240826,182700,6421364000,27650,27650,27650,27650,0
20240826,182600,6421364000,27650,27650,27650,27650,0
20240826,182500,6421364000,27650,27650,27650,27650,0
20240826,182400,6421364000,27650,27650,27650,27650,0
20240826,182300,6421364000,27650,27650,27650,27650,0
20240826,182200,6421364000,27650,27650,27650,27650,0
20240826,182100,6421364000,27650,27650,27650,27650,0
20240826,182000,6421364000,27650,27650,27650,27650,0
20240826,181900,6421364000,27650,27650,27650,27650,0
20240826,181800,6421364000,27650,27650,27650,27650,0
20240826,181700,6421364000,27650,27650,27650,27650,6631
20240826,181600,6421364000,27650,27650,27650,27650,0
20240826,181500,6421364000,27650,27650,27650,27650,0
20240826,181400,6421364000,27650,27650,27650,27650,0
20240826,181300,6421364000,27650,27650,27650,27650,0
20240826,181200,6421364000,27650,27650,27650,27650,0
20240826,181100,6421364000,27650,27650,27650,27650,0
20240826,181000,6421364000,27650,27650,27650,27650,0
20240826,180900,6421364000,27650,27650,27650,27650,0
20240826,180800,6421364000,27650,27650,27650,27650,0
20240826,180700,6421364000,27650,27650,27650,27650,0
20240826,180600,6421364000,27650,27650,27650,27650,0
20240826,180500,6421364000,27650,27650,27650,27650,0
20240826,180400,6421364000,27650,27650,27650,27650,0
20240826,180300,6421364000,27650,27650,27650,27650,0
20240826,180200,6421364000,27650,27650,27650,27650,0
20240826,180100,6421364000,27650,27650,27650,27650,0
20240826,180000,6421364000,27650,27650,27650,27650,0
20240826,175900,6421364000,27650,27650,27650,27650,0
20240826,175800,6421364000,27650,27650,27650,27650,0
20240826,175700,6421364000,27650,27650,27650,27650,0
20240826,175600,6421364000,27650,27650,27650,27650,0
20240826,175500,6421364000,27650,27650,27650,27650,0
20240826,175400,6421364000,27650,27650,27650,27650,0
20240826,175300,6421364000,27650,27650,27650,27650,0
20240826,175200,6421364000,27650,27650,27650,27650,0
20240826,175100,6421364000,27650,27650,27650,27650,0
20240826,175000,6421364000,27650,27650,27650,27650,0
20240826,174900,6421364000,27650,27650,27650,27650,0
20240826,174800,6421364000,27650,27650,27650,27650,0
20240826,174700,6421364000,27650,27650,27650,27650,6631
20240826,174600,6421364000,27650,27650,27650,27650,0
20240826,174500,6421364000,27650,27650,27650,27650,0
20240826,174400,6421364000,27650,27650,27650,27650,0
20240826,174300,6421364000,27650,27650,27650,27650,0
20240826,174200,6421364000,27650,27650,27650,27650,0
20240826,174100,6421364000,27650,27650,27650,27650,0
20240826,174000,6421364000,27650,27650,27650,27650,0
20240826,173900,6421364000,27650,27650,27650,27650,0
20240826,173800,6421364000,27650,27650,27650,27650,0
20240826,173700,6421364000,27650,27650,27650,27650,0
20240826,173600,6421364000,27650,27650,27650,27650,0
20240826,173500,6421364000,27650,27650,27650,27650,0
20240826,173400,6421364000,27650,27650,27650,27650,0
20240826,173300,6421364000,27650,27650,27650,27650,0
20240826,173200,6421364000,27650,27650,27650,27650,0
20240826,173100,6421364000,27650,27650,27650,27650,0
20240826,173000,6421364000,27650,27650,27650,27650,0
20240826,172900,6421364000,27650,27650,27650,27650,0
20240826,172800,6421364000,27650,27650,27650,27650,0
20240826,172700,6421364000,27650,27650,27650,27650,0
20240826,172600,6421364000,27650,27650,27650,27650,0
20240826,172500,6421364000,27650,27650,27650,27650,0
20240826,172400,6421364000,27650,27650,27650,27650,0
20240826,172300,6421364000,27650,27650,27650,27650,0
20240826,172200,6421364000,27650,27650,27650,27650,0
20240826,172100,6421364000,27650,27650,27650,27650,0
20240826,172000,6421364000,27650,27650,27650,27650,0
20240826,171900,6421364000,27650,27650,27650,27650,0
20240826,171800,6421364000,27650,27650,27650,27650,0
20240826,171700,6421364000,27650,27650,27650,27650,6631
20240826,171600,6421364000,27650,27650,27650,27650,0
20240826,171500,6421364000,27650,27650,27650,27650,0
20240826,171400,6421364000,27650,27650,27650,27650,0
20240826,171300,6421364000,27650,27650,27650,27650,0
20240826,171200,6421364000,27650,27650,27650,27650,0
20240826,171100,6421364000,27650,27650,27650,27650,0
20240826,171000,6421364000,27650,27650,27650,27650,0
20240826,170900,6421364000,27650,27650,27650,27650,0
20240826,170800,6421364000,27650,27650,27650,27650,0
20240826,170700,6421364000,27650,27650,27650,27650,0
20240826,170600,6421364000,27650,27650,27650,27650,0
20240826,170500,6421364000,27650,27650,27650,27650,0
20240826,170400,6421364000,27650,27650,27650,27650,0
20240826,170300,6421364000,27650,27650,27650,27650,0
20240826,170200,6421364000,27650,27650,27650,27650,0
20240826,170100,6421364000,27650,27650,27650,27650,0
20240826,170000,6421364000,27650,27650,27650,27650,0
20240826,165900,6421364000,27650,27650,27650,27650,0
20240826,165800,6421364000,27650,27650,27650,27650,0
20240826,165700,6421364000,27650,27650,27650,27650,0
20240826,165600,6421364000,27650,27650,27650,27650,0
20240826,165500,6421364000,27650,27650,27650,27650,0
20240826,165400,6421364000,27650,27650,27650,27650,0
20240826,165300,6421364000,27650,27650,27650,27650,0
20240826,165200,6421364000,27650,27650,27650,27650,0
20240826,165100,6421364000,27650,27650,27650,27650,0
20240826,165000,6421364000,27650,27650,27650,27650,0
20240826,164900,6421364000,27650,27650,27650,27650,0
20240826,164800,6421364000,27650,27650,27650,27650,0
20240826,164700,6421364000,27650,27650,27650,27650,6631
20240826,164600,6421364000,27650,27650,27650,27650,0
20240826,164500,6421364000,27650,27650,27650,27650,0
20240826,164400,6421364000,27650,27650,27650,27650,0
20240826,164300,6421364000,27650,27650,27650,27650,0
20240826,164200,6421364000,27650,27650,27650,27650,0
20240826,164100,6421364000,27650,27650,27650,27650,0
20240826,164000,6421364000,27650,27650,27650,27650,0
20240826,163900,6421364000,27650,27650,27650,27650,0
20240826,163800,6421364000,27650,27650,27650,27650,0
20240826,163700,6421364000,27650,27650,27650,27650,0
20240826,163600,6421364000,27650,27650,27650,27650,0
20240826,163500,6421364000,27650,27650,27650,27650,0
20240826,163400,6421364000,27650,27650,27650,27650,0
20240826,163300,6421364000,27650,27650,27650,27650,0
20240826,163200,6421364000,27650,27650,27650,27650,0
20240826,163100,6421364000,27650,27650,27650,27650,0
20240826,163000,6421364000,27650,27650,27650,27650,0
20240826,162900,6421364000,27650,27650,27650,27650,0
20240826,162800,6421364000,27650,27650,27650,27650,0
20240826,162700,6421364000,27650,27650,27650,27650,0
20240826,162600,6421364000,27650,27650,27650,27650,0
20240826,162500,6421364000,27650,27650,27650,27650,0
20240826,162400,6421364000,27650,27650,27650,27650,0
20240826,162300,6421364000,27650,27650,27650,27650,0
20240826,162200,6421364000,27650,27650,27650,27650,0
20240826,162100,6421364000,27650,27650,27650,27650,0
20240826,162000,6421364000,27650,27650,27650,27650,0
20240826,161900,6421364000,27650,27650,27650,27650,0
20240826,161800,6421364000,27650,27650,27650,27650,0
20240826,161700,6421364000,27650,27650,27650,27650,6631
20240826,161600,6421364000,27650,27650,27650,27650,0
20240826,161500,6421364000,27650,27650,27650,27650,0
20240826,161400,6421364000,27650,27650,27650,27650,0
20240826,161300,6421364000,27650,27650,27650,27650,0
20240826,161200,6421364000,27650,27650,27650,27650,0
20240826,161100,6421364000,27650,27650,27650,27650,0
20240826,161000,6421364000,27650,27650,27650,27650,0
20240826,160900,6421364000,27650,27650,27650,27650,0
20240826,160800,6421364000,27650,27650,27650,27650,0
20240826,160700,6421364000,27650,27650,27650,27650,0
20240826,160600,6421364000,27650,27650,27650,27650,0
20240826,160500,6421364000,27650,27650,27650,27650,0
20240826,160400,6421364000,27650,27650,27650,27650,0
20240826,160300,6421364000,27650,27650,27650,27650,0
20240826,160200,6421364000,27650,27650,27650,27650,0
20240826,160100,6421364000,27650,27650,27650,27650,0
20240826,160000,6421364000,27650,27650,27650,27650,0
20240826,155900,6421364000,27650,27650,27650,27650,0
20240826,155800,6421364000,27650,27650,27650,27650,0
20240826,155700,6421364000,27650,27650,27650,27650,0
20240826,155600,6421364000,27650,27650,27650,27650,0
20240826,155500,6421364000,27650,27650,27650,27650,0
20240826,155400,6421364000,27650,27650,27650,27650,0
20240826,155300,6421364000,27650,27650,27650,27650,0
20240826,155200,6421364000,27650,27650,27650,27650,0
20240826,155100,6421364000,27650,27650,27650,27650,0
20240826,155000,6421364000,27650,27650,27650,27650,0
20240826,154900,6421364000,27650,27650,27650,27650,0
20240826,154800,6421364000,27650,27650,27650,27650,0
20240826,154700,6421364000,27650,27650,27650,27650,6631
20240826,154600,6421364000,27650,27650,27650,27650,0
20240826,154500,6421364000,27650,27650,27650,27650,0
20240826,154400,6421364000,27650,27650,27650,27650,0
20240826,154300,6421364000,27650,27650,27650,27650,0
20240826,154200,6421364000,27650,27650,27650,27650,0
20240826,154100,6421364000,27650,27650,27650,27650,0
20240826,154000,6421364000,27650,27650,27650,27650,0
20240826,153900,6421364000,27650,27650,27650,27650,0
20240826,153800,6421364000,27650,27650,27650,27650,0
20240826,153700,6421364000,27650,27650,27650,27650,0
20240826,153600,6421364000,27650,27650,27650,27650,0
20240826,153500,6421364000,27650,27650,27650,27650,0
20240826,153400,6421364000,27650,27650,27650,27650,0
20240826,153300,6421364000,27650,27650,27650,27650,0
20240826,153200,6421364000,27650,27650,27650,27650,0
20240826,153100,6421364000,27650,27650,27650,27650,0
20240826,153000,6421364000,27650,27650,27650,27650,6631
20240826,152900,6238016850,27600,27600,27600,27600,0
20240826,152800,6238016850,27600,27600,27600,27600,0
20240826,152700,6238016850,27600,27600,27600,27600,0
20240826,152600,6238016850,27600,27600,27600,27600,0
20240826,152500,6238016850,27600,27600,27600,27600,0
20240826,152400,6238016850,27600,27600,27600,27600,0
20240826,152300,6238016850,27600,27600,27600,27600,0
20240826,152200,6238016850,27600,27600,27600,27600,0
20240826,152100,6238016850,27600,27600,27600,27600,0
20240826,152000,6238016850,27600,27600,27600,27600,0
20240826,151900,6238016850,27600,27600,27650,27550,463
20240826,151800,6225242050,27550,27550,27600,27550,1631
20240826,151700,6180297150,27550,27550,27550,27500,248
20240826,151600,6173465700,27550,27550,27600,27550,651
20240826,151500,6155509900,27550,27600,27600,27550,439
20240826,151400,6143403550,27600,27600,27600,27600,295
20240826,151300,6135261550,27600,27550,27650,27550,187
20240826,151200,6130097900,27550,27550,27650,27550,583
20240826,151100,6114011350,27550,27600,27650,27550,458
20240826,151000,6101354050,27600,27550,27600,27550,708
20240826,150900,6081816100,27550,27550,27600,27550,1014
20240826,150800,6053857850,27550,27600,27600,27550,545
20240826,150700,6038831450,27550,27550,27600,27550,261
20240826,150600,6031640600,27600,27550,27600,27500,1036
20240826,150500,6003074400,27550,27600,27600,27550,418
20240826,150400,5991557550,27550,27550,27600,27550,400
20240826,150300,5980536950,27600,27550,27600,27550,361
20240826,150200,5970588900,27550,27550,27600,27550,346
20240826,150100,5961056100,27550,27600,27600,27550,441
20240826,150000,5948906500,27550,27550,27600,27550,122
20240826,145900,5945545350,27600,27550,27600,27550,1282
20240826,145800,5910168150,27550,27600,27600,27550,130
20240826,145700,5906582900,27550,27600,27600,27550,526
20240826,145600,5892082750,27600,27600,27600,27600,190
20240826,145500,5886838750,27600,27600,27600,27600,337
20240826,145400,5877537550,27600,27600,27650,27600,150
20240826,145300,5873397000,27650,27600,27650,27600,337
20240826,145200,5864095750,27600,27600,27600,27600,189
20240826,145100,5858879350,27600,27600,27650,27600,102
20240826,145000,5856064100,27650,27650,27650,27600,286
20240826,144900,5848166550,27650,27700,27700,27600,166
20240826,144800,5843579900,27700,27600,27700,27550,682
20240826,144700,5824733800,27650,27600,27650,27600,64
20240826,144600,5822967350,27600,27650,27650,27600,69
20240826,144500,5821062800,27650,27650,27650,27600,1725
20240826,144400,5773429100,27600,27650,27650,27600,135
20240826,144300,5769703050,27600,27600,27600,27600,172
20240826,144200,5764955850,27600,27600,27600,27600,735
20240826,144100,5744669850,27600,27650,27650,27600,242
20240826,144000,5737984000,27650,27650,27650,27650,698
20240826,143900,5718684300,27650,27650,27700,27650,157
20240826,143800,5714343100,27650,27600,27650,27600,237
20240826,143700,5707795100,27650,27650,27650,27600,85
20240826,143600,5705445700,27650,27650,27650,27600,230
20240826,143500,5699094100,27700,27600,27700,27600,650
20240826,143400,5681129650,27600,27600,27650,27600,166
20240826,143300,5676547000,27650,27650,27650,27650,67
20240826,143200,5674694450,27650,27650,27700,27600,349
20240826,143100,5665050700,27650,27650,27650,27600,280
20240826,143000,5657314550,27650,27600,27700,27600,270
20240826,142900,5649851800,27650,27550,27650,27550,1633
20240826,142800,5604715800,27550,27550,27550,27550,160
20240826,142700,5600307800,27550,27600,27600,27550,131
20240826,142600,5596698700,27550,27550,27600,27550,131
20240826,142500,5593087100,27550,27600,27600,27550,154
20240826,142400,5588841050,27600,27550,27600,27550,361
20240826,142300,5578882950,27550,27600,27600,27550,1254
20240826,142200,5544283050,27550,27550,27600,27550,135
20240826,142100,5540562700,27550,27550,27550,27550,453
20240826,142000,5528082550,27550,27600,27600,27550,706
20240826,141900,5508632000,27550,27550,27600,27550,187
20240826,141800,5503480100,27600,27550,27600,27550,128
20240826,141700,5499953200,27550,27550,27600,27550,294
20240826,141600,5491853400,27550,27550,27550,27550,148
20240826,141500,5487776000,27550,27600,27600,27550,199
20240826,141400,5482292900,27600,27600,27600,27550,50
20240826,141300,5480913100,27600,27550,27600,27550,577
20240826,141200,5464990600,27600,27600,27600,27600,1029
20240826,141100,5436590200,27600,27550,27600,27550,160
20240826,141000,5432182150,27550,27600,27600,27550,104
20240826,140900,5429316650,27550,27550,27600,27550,795
20240826,140800,5407398000,27550,27500,27550,27500,229
20240826,140700,5401093800,27500,27550,27600,27500,281
20240826,140600,5393353500,27550,27550,27550,27550,353
20240826,140500,5383628350,27550,27500,27550,27500,440
20240826,140400,5371511150,27500,27500,27500,27500,223
20240826,140300,5365378650,27550,27500,27550,27500,368
20240826,140200,5355247150,27500,27500,27550,27500,583
20240826,140100,5339214600,27500,27500,27500,27500,134
20240826,140000,5335529600,27500,27500,27550,27500,393
20240826,135900,5324719550,27500,27500,27550,27500,925
20240826,135800,5299251600,27450,27500,27550,27450,704
20240826,135700,5279892150,27500,27500,27500,27500,285
20240826,135600,5272054650,27500,27500,27600,27500,619
20240826,135500,5255021900,27500,27500,27600,27500,383
20240826,135400,5244483900,27550,27550,27550,27500,470
20240826,135300,5231546600,27550,27550,27600,27550,522
20240826,135200,5217165450,27550,27500,27600,27500,849
20240826,135100,5193758100,27550,27550,27550,27500,190
20240826,135000,5188525350,27550,27550,27550,27500,516
20240826,134900,5174315800,27550,27550,27600,27500,694
20240826,134800,5155198150,27550,27600,27600,27550,287
20240826,134700,5147286200,27550,27550,27550,27550,278
20240826,134600,5139627300,27600,27550,27600,27500,675
20240826,134500,5121032300,27600,27550,27600,27550,374
20240826,134400,5110723550,27550,27550,27550,27550,204
20240826,134300,5105103350,27550,27600,27600,27550,361
20240826,134200,5095150350,27650,27550,27650,27550,489
20240826,134100,5081660600,27550,27600,27600,27550,269
20240826,134000,5074248700,27550,27550,27600,27550,342
20240826,133900,5064824850,27550,27600,27600,27550,262
20240826,133800,5057601000,27600,27600,27650,27550,505
20240826,133700,5043663000,27600,27650,27650,27600,306
20240826,133600,5035216600,27600,27600,27650,27600,902
20240826,133500,5010292900,27600,27600,27650,27600,379
20240826,133400,4999830500,27650,27650,27650,27600,145
20240826,133300,4995821450,27650,27600,27650,27600,1354
20240826,133200,4958399700,27600,27600,27600,27600,239
20240826,133100,4951803300,27650,27650,27700,27650,114
20240826,133000,4948651150,27650,27650,27650,27600,529
20240826,132900,4934027050,27650,27650,27700,27650,425
20240826,132800,4922271300,27700,27650,27700,27650,97
20240826,132700,4919589200,27650,27650,27700,27650,467
20240826,132600,4906676600,27650,27650,27650,27650,229
20240826,132500,4900344750,27650,27700,27700,27650,222
20240826,132400,4894204800,27650,27700,27700,27650,193
20240826,132300,4888867900,27700,27650,27700,27650,442
20240826,132200,4876636200,27650,27700,27700,27650,286
20240826,132100,4868722900,27650,27650,27700,27650,146
20240826,132000,4864685750,27650,27650,27700,27650,209
20240826,131900,4858906750,27650,27650,27700,27600,643
20240826,131800,4841119650,27650,27650,27700,27600,129
20240826,131700,4837551450,27650,27650,27650,27600,327
20240826,131600,4828512650,27650,27650,27700,27650,205
20240826,131500,4822844350,27650,27700,27700,27650,146
20240826,131400,4818804250,27700,27650,27700,27600,694
20240826,131300,4799599150,27650,27650,27650,27600,172
20240826,131200,4794844450,27650,27600,27650,27600,2096
20240826,131100,4736895300,27600,27550,27600,27550,871
20240826,131000,4712865300,27550,27550,27600,27550,137
20240826,130900,4709090850,27550,27550,27600,27550,216
20240826,130800,4703138950,27550,27600,27600,27550,786
20240826,130700,4681450200,27600,27650,27650,27600,191
20240826,130600,4676176500,27600,27600,27600,27600,209
20240826,130500,4670408100,27600,27600,27600,27550,351
20240826,130400,4660723150,27600,27650,27650,27600,87
20240826,130300,4658320950,27600,27650,27650,27600,365
20240826,130200,4648231400,27650,27600,27700,27600,847
20240826,130100,4624816950,27650,27650,27650,27600,831
20240826,130000,4601842700,27650,27600,27650,27600,1984
20240826,125900,4546994700,27600,27600,27650,27600,209
20240826,125800,4541226200,27600,27600,27650,27600,384
20240826,125700,4530610850,27650,27550,27650,27550,1654
20240826,125600,4484950600,27550,27500,27600,27500,1017
20240826,125500,4456932450,27500,27500,27550,27500,238
20240826,125400,4450386850,27500,27500,27500,27500,165
20240826,125300,4445849350,27500,27500,27500,27500,373
20240826,125200,4435591850,27500,27500,27550,27500,343
20240826,125100,4426159300,27500,27500,27550,27500,284
20240826,125000,4418349250,27500,27550,27550,27500,184
20240826,124900,4413289200,27500,27450,27500,27450,846
20240826,124800,4390036550,27450,27450,27450,27450,86
20240826,124700,4387675850,27450,27500,27500,27450,343
20240826,124600,4378255800,27500,27450,27500,27450,1308
20240826,124500,4342293200,27450,27450,27500,27400,1516
20240826,124400,4300680800,27500,27500,27500,27450,2382
20240826,124300,4235256800,27500,27500,27500,27450,336
20240826,124200,4226017900,27450,27450,27500,27450,115
20240826,124100,4222856350,27500,27450,27500,27400,2656
20240826,124000,4149901650,27400,27400,27450,27400,202
20240826,123900,4144366750,27400,27400,27450,27400,422
20240826,123800,4132803850,27400,27400,27450,27400,29
20240826,123700,4132009050,27400,27450,27450,27400,373
20240826,123600,4121784500,27400,27400,27450,27400,202
20240826,123500,4116249200,27400,27400,27450,27400,102
20240826,123400,4113454300,27400,27450,27450,27400,181
20240826,123300,4108492150,27400,27400,27450,27400,278
20240826,123200,4100872000,27450,27400,27450,27400,203
20240826,123100,4095302700,27400,27450,27450,27400,1027
20240826,123000,4067120800,27450,27450,27500,27450,611
20240826,122900,4050348800,27450,27450,27450,27450,166
20240826,122800,4045792100,27450,27500,27500,27450,220
20240826,122700,4039752950,27450,27450,27500,27450,201
20240826,122600,4034235400,27450,27450,27450,27400,280
20240826,122500,4026552100,27450,27450,27500,27400,113
20240826,122400,4023451200,27450,27400,27450,27400,176
20240826,122300,4018623000,27400,27450,27450,27400,429
20240826,122200,4006850200,27450,27450,27450,27450,145
20240826,122100,4002869950,27450,27500,27500,27450,152
20240826,122000,3998697500,27450,27450,27450,27450,293
20240826,121900,3990654650,27450,27500,27500,27450,156
20240826,121800,3986372400,27500,27450,27500,27450,213
20240826,121700,3980525300,27450,27450,27450,27400,212
20240826,121600,3974705950,27450,27400,27500,27400,2137
20240826,121500,3915956200,27450,27450,27450,27400,290
20240826,121400,3908004600,27400,27400,27450,27350,1379
20240826,121300,3870223150,27400,27400,27450,27400,316
20240826,121200,3861564100,27400,27450,27450,27400,301
20240826,121100,3853308500,27400,27400,27450,27400,273
20240826,121000,3845828150,27400,27450,27450,27400,251
20240826,120900,3838950050,27400,27400,27450,27400,328
20240826,120800,3829951650,27400,27400,27450,27400,152
20240826,120700,3825785600,27400,27400,27450,27400,493
20240826,120600,3812275500,27450,27400,27450,27400,154
20240826,120500,3808055100,27450,27500,27500,27400,188
20240826,120400,3802895500,27450,27450,27500,27400,402
20240826,120300,3791863700,27450,27450,27450,27400,1123
20240826,120200,3761040100,27450,27450,27450,27450,170
20240826,120100,3756373600,27450,27500,27500,27400,244
20240826,120000,3749675650,27550,27550,27550,27400,15518
20240826,115900,3323819950,27550,27550,27550,27550,133
20240826,115800,3320155800,27550,27550,27600,27550,185
20240826,115700,3315058000,27600,27550,27600,27550,279
20240826,115600,3307371500,27550,27550,27600,27550,101
20240826,115500,3304588900,27550,27550,27600,27550,234
20240826,115400,3298141950,27550,27550,27600,27550,259
20240826,115300,3291006350,27550,27550,27600,27550,275
20240826,115200,3283423700,27550,27550,27550,27550,59
20240826,115100,3281798250,27550,27550,27600,27550,313
20240826,115000,3273168450,27600,27650,27650,27550,222
20240826,114900,3267041300,27600,27600,27650,27600,219
20240826,114800,3260996800,27600,27600,27650,27600,382
20240826,114700,3250443250,27650,27600,27650,27600,167
20240826,114600,3245833500,27600,27600,27650,27600,192
20240826,114500,3240532450,27600,27550,27600,27500,1484
20240826,114400,3199593200,27550,27550,27550,27550,277
20240826,114300,3191961850,27550,27550,27550,27550,254
20240826,114200,3184964150,27550,27550,27600,27550,93
20240826,114100,3182401950,27550,27550,27600,27550,188
20240826,114000,3177222250,27550,27550,27600,27550,716
20240826,113900,3157495650,27550,27550,27600,27550,190
20240826,113800,3152261000,27550,27550,27600,27550,178
20240826,113700,3147357050,27550,27550,27600,27550,222
20240826,113600,3141240900,27550,27550,27600,27550,162
20240826,113500,3136777750,27550,27550,27550,27550,217
20240826,113400,3130799400,27550,27550,27550,27550,206
20240826,113300,3125124100,27550,27550,27600,27550,70
20240826,113200,3123194900,27550,27550,27600,27550,254
20240826,113100,3116197150,27600,27550,27600,27550,256
20240826,113000,3109144250,27550,27550,27600,27550,1308
20240826,112900,3073108800,27550,27550,27550,27550,25
20240826,112800,3072420050,27550,27550,27600,27550,932
20240826,112700,3046707200,27550,27600,27600,27550,281
20240826,112600,3038962050,27600,27550,27600,27550,135
20240826,112500,3035242600,27550,27550,27600,27550,1074
20240826,112400,3005603700,27550,27550,27600,27550,1557
20240826,112300,2962705850,27550,27550,27600,27550,100
20240826,112200,2959950300,27550,27550,27600,27550,326
20240826,112100,2950966350,27550,27550,27600,27550,251
20240826,112000,2944051200,27550,27600,27600,27550,1306
20240826,111900,2908007900,27600,27650,27650,27600,262
20240826,111800,2900771000,27600,27600,27650,27600,210
20240826,111700,2894974950,27600,27550,27600,27550,918
20240826,111600,2869650700,27600,27650,27650,27550,628
20240826,111500,2852321100,27600,27600,27650,27600,190
20240826,111400,2847076800,27600,27600,27650,27600,417
20240826,111300,2835567450,27650,27650,27650,27600,105
20240826,111200,2832667500,27600,27600,27650,27600,334
20240826,111100,2823449000,27600,27650,27650,27600,242
20240826,111000,2816764200,27650,27650,27650,27650,189
20240826,110900,2811538350,27700,27700,27700,27650,1298
20240826,110800,2775591750,27650,27650,27700,27650,173
20240826,110700,2770808250,27650,27650,27700,27650,332
20240826,110600,2761628400,27650,27650,27650,27650,239
20240826,110500,2755020050,27700,27650,27700,27650,156
20240826,110400,2750706600,27650,27650,27700,27650,172
20240826,110300,2745950300,27650,27700,27700,27650,134
20240826,110200,2742245050,27700,27650,27700,27650,177
20240826,110100,2737350800,27700,27650,27700,27600,681
20240826,110000,2718524600,27600,27650,27700,27600,809
20240826,105900,2696156450,27600,27600,27650,27600,151
20240826,105800,2691988650,27600,27600,27650,27550,2491
20240826,105700,2623273400,27650,27600,27650,27600,983
20240826,105600,2596139350,27600,27650,27700,27600,1233
20240826,105500,2562084300,27650,27700,27700,27600,533
20240826,105400,2547344650,27650,27650,27700,27650,707
20240826,105300,2527793150,27650,27700,27700,27650,462
20240826,105200,2515016850,27650,27650,27700,27650,323
20240826,105100,2506079000,27650,27650,27700,27650,239
20240826,105000,2499467650,27650,27650,27700,27650,196
20240826,104900,2494044600,27650,27700,27750,27650,290
20240826,104800,2486014850,27700,27750,27750,27650,465
20240826,104700,2473135700,27700,27750,27750,27700,369
20240826,104600,2462900450,27750,27700,27750,27700,1255
20240826,104500,2428076600,27700,27650,27750,27650,1398
20240826,104400,2389372700,27650,27750,27750,27650,229
20240826,104300,2383034700,27750,27700,27800,27650,787
20240826,104200,2361254150,27700,27700,27750,27700,1035
20240826,104100,2332581300,27700,27750,27750,27700,891
20240826,104000,2307900450,27750,27750,27750,27700,240
20240826,103900,2301248050,27700,27850,27850,27700,879
20240826,103800,2276883750,27750,27800,27850,27750,3203
20240826,103700,2187956700,27800,27800,27850,27800,194
20240826,103600,2182560300,27800,27800,27850,27800,247
20240826,103500,2175690550,27800,27850,27850,27800,253
20240826,103400,2168653600,27800,27850,27850,27800,207
20240826,103300,2162898950,27850,27850,27850,27800,156
20240826,103200,2158554400,27850,27800,27900,27750,835
20240826,103100,2135293000,27800,27800,27850,27800,864
20240826,103000,2111269250,27800,27800,27850,27800,225
20240826,102900,2105011250,27800,27800,27800,27800,1146
20240826,102800,2073152450,27800,27850,27850,27800,184
20240826,102700,2068030950,27800,27850,27850,27800,158
20240826,102600,2063633450,27850,27850,27850,27800,1161
20240826,102500,2031302100,27850,27800,27900,27800,445
20240826,102400,2018911250,27800,27850,27900,27800,1065
20240826,102300,1989251950,27850,27900,27950,27850,571
20240826,102200,1973328300,27900,27900,27900,27900,65
20240826,102100,1971514800,27900,27900,27950,27900,225
20240826,102000,1965234800,27900,27900,27950,27900,90
20240826,101900,1962720750,27900,27850,27950,27850,460
20240826,101800,1949894150,27850,27950,27950,27850,302
20240826,101700,1941472750,27900,27850,27900,27850,51
20240826,101600,1940049900,27900,27950,27950,27850,204
20240826,101500,1934356550,27900,27900,27900,27850,293
20240826,101400,1926183700,27900,27950,27950,27900,168
20240826,101300,1921491050,27900,27900,27950,27850,289
20240826,101200,1913424750,27900,27900,27950,27900,308
20240826,101100,1904828550,27850,27850,27900,27850,117
20240826,101000,1901567150,27850,27850,27900,27850,307
20240826,100900,1893008700,27900,27800,27900,27800,381
20240826,100800,1882397850,27800,27800,27850,27800,232
20240826,100700,1875939550,27800,27900,27950,27800,1285
20240826,100600,1840132150,27900,27900,27900,27850,827
20240826,100500,1817074150,27850,27900,27900,27850,233
20240826,100400,1810580150,27900,27900,27950,27900,154
20240826,100300,1806283300,27900,27900,27900,27850,716
20240826,100200,1786313600,27850,27850,27900,27850,373
20240826,100100,1775914250,27900,27900,27900,27850,491
20240826,100000,1762220500,27900,27900,27950,27900,166
20240826,095900,1757589050,27900,27950,27950,27900,1161
20240826,095800,1725163300,27950,27950,28000,27950,145
20240826,095700,1721109650,27950,28000,28000,27950,1214
20240826,095600,1687125000,28000,28000,28000,28000,58
20240826,095500,1685501000,28000,28000,28050,28000,46
20240826,095400,1684212700,28050,28050,28050,28000,626
20240826,095300,1666657400,28050,28050,28050,28050,52
20240826,095200,1665198800,28050,28050,28050,28050,122
20240826,095100,1661776700,28050,28100,28100,28000,785
20240826,095000,1639757100,28100,28050,28100,28000,135
20240826,094900,1635972950,28050,28050,28100,28000,118
20240826,094800,1632663700,28000,28000,28100,28000,753
20240826,094700,1611537850,28000,27950,28050,27950,394
20240826,094600,1600506500,28000,28000,28050,28000,685
20240826,094500,1581324450,28000,28000,28050,28000,127
20240826,094400,1577767250,28000,28000,28050,28000,57
20240826,094300,1576171200,28000,28100,28100,28000,223
20240826,094200,1569918550,28000,28050,28100,27950,1101
20240826,094100,1539077750,28050,28100,28100,28050,658
20240826,094000,1520594250,28100,28050,28100,28000,464
20240826,093900,1507578350,28050,28000,28050,28000,347
20240826,093800,1497855750,28000,28050,28050,27950,451
20240826,093700,1485212100,28050,27900,28050,27900,1652
20240826,093600,1438978650,27850,27900,27900,27850,317
20240826,093500,1430138200,27850,27850,27950,27850,682
20240826,093400,1411106450,27850,27950,27950,27850,271
20240826,093300,1403550500,27950,27900,27950,27900,1276
20240826,093200,1367945650,27900,27950,27950,27850,2543
20240826,093100,1297098050,28000,27900,28000,27800,8590
20240826,093000,1058015850,27900,27800,27900,27800,1258
20240826,092900,1022942550,27800,27850,27900,27800,2519
20240826,092800,952903650,27850,27950,27950,27700,8702
20240826,092700,711596000,27950,27950,27950,27900,822
20240826,092600,688640000,28000,28000,28000,28000,3
20240826,092500,688556000,28000,28050,28050,28000,1596
20240826,092400,643849550,28100,28100,28100,28100,8
20240826,092300,643624750,28050,28100,28100,28050,500
20240826,092200,629599550,28050,28150,28150,28050,510
20240826,092100,615267500,28150,28150,28150,28150,19
20240826,092000,614732650,28150,28150,28150,28100,66
20240826,091900,612875350,28150,28150,28150,28150,38
20240826,091800,611805650,28150,28100,28150,28100,19
20240826,091700,611271650,28050,28250,28300,28050,1582
20240826,091600,566773050,28350,28250,28350,28250,1222
20240826,091500,532201300,28250,28150,28300,28150,2029
20240826,091400,474970850,28150,28050,28150,28050,1109
20240826,091300,443759900,28100,28200,28200,28000,3383
20240826,091200,348687250,28200,28200,28200,28150,315
20240826,091100,339806250,28200,28250,28250,28150,530
20240826,091000,324859550,28250,28250,28300,28250,474
20240826,090900,311468900,28250,28300,28300,28250,150
20240826,090800,307225200,28300,28300,28300,28250,551
20240826,090700,291656750,28300,28400,28400,28300,1610
20240826,090600,246040300,28400,28400,28400,28350,188
20240826,090500,240709700,28400,28450,28500,28350,1281
20240826,090400,204305400,28500,28550,28550,28450,200
20240826,090300,198603450,28550,28450,28550,28450,1214
20240826,090200,164024400,28500,28500,28500,28450,441
20240826,090100,151458600,28550,28500,28600,28500,271
20240826,090000,143731350,28550,28600,28600,28500,5028