stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,194700,5807326300,26900,26900,26900,26900,3474
20240829,194600,5807326300,26900,26900,26900,26900,0
20240829,194500,5807326300,26900,26900,26900,26900,0
20240829,194400,5807326300,26900,26900,26900,26900,0
20240829,194300,5807326300,26900,26900,26900,26900,0
20240829,194200,5807326300,26900,26900,26900,26900,0
20240829,194100,5807326300,26900,26900,26900,26900,0
20240829,194000,5807326300,26900,26900,26900,26900,0
20240829,193900,5807326300,26900,26900,26900,26900,0
20240829,193800,5807326300,26900,26900,26900,26900,0
20240829,193700,5807326300,26900,26900,26900,26900,0
20240829,193600,5807326300,26900,26900,26900,26900,0
20240829,193500,5807326300,26900,26900,26900,26900,0
20240829,193400,5807326300,26900,26900,26900,26900,0
20240829,193300,5807326300,26900,26900,26900,26900,0
20240829,193200,5807326300,26900,26900,26900,26900,0
20240829,193100,5807326300,26900,26900,26900,26900,0
20240829,193000,5807326300,26900,26900,26900,26900,0
20240829,192900,5807326300,26900,26900,26900,26900,0
20240829,192800,5807326300,26900,26900,26900,26900,0
20240829,192700,5807326300,26900,26900,26900,26900,0
20240829,192600,5807326300,26900,26900,26900,26900,0
20240829,192500,5807326300,26900,26900,26900,26900,0
20240829,192400,5807326300,26900,26900,26900,26900,0
20240829,192300,5807326300,26900,26900,26900,26900,0
20240829,192200,5807326300,26900,26900,26900,26900,0
20240829,192100,5807326300,26900,26900,26900,26900,0
20240829,192000,5807326300,26900,26900,26900,26900,0
20240829,191900,5807326300,26900,26900,26900,26900,0
20240829,191800,5807326300,26900,26900,26900,26900,0
20240829,191700,5807326300,26900,26900,26900,26900,3474
20240829,191600,5807326300,26900,26900,26900,26900,0
20240829,191500,5807326300,26900,26900,26900,26900,0
20240829,191400,5807326300,26900,26900,26900,26900,0
20240829,191300,5807326300,26900,26900,26900,26900,0
20240829,191200,5807326300,26900,26900,26900,26900,0
20240829,191100,5807326300,26900,26900,26900,26900,0
20240829,191000,5807326300,26900,26900,26900,26900,0
20240829,190900,5807326300,26900,26900,26900,26900,0
20240829,190800,5807326300,26900,26900,26900,26900,0
20240829,190700,5807326300,26900,26900,26900,26900,0
20240829,190600,5807326300,26900,26900,26900,26900,0
20240829,190500,5807326300,26900,26900,26900,26900,0
20240829,190400,5807326300,26900,26900,26900,26900,0
20240829,190300,5807326300,26900,26900,26900,26900,0
20240829,190200,5807326300,26900,26900,26900,26900,0
20240829,190100,5807326300,26900,26900,26900,26900,0
20240829,190000,5807326300,26900,26900,26900,26900,0
20240829,185900,5807326300,26900,26900,26900,26900,0
20240829,185800,5807326300,26900,26900,26900,26900,0
20240829,185700,5807326300,26900,26900,26900,26900,0
20240829,185600,5807326300,26900,26900,26900,26900,0
20240829,185500,5807326300,26900,26900,26900,26900,0
20240829,185400,5807326300,26900,26900,26900,26900,0
20240829,185300,5807326300,26900,26900,26900,26900,0
20240829,185200,5807326300,26900,26900,26900,26900,0
20240829,185100,5807326300,26900,26900,26900,26900,0
20240829,185000,5807326300,26900,26900,26900,26900,0
20240829,184900,5807326300,26900,26900,26900,26900,0
20240829,184800,5807326300,26900,26900,26900,26900,0
20240829,184700,5807326300,26900,26900,26900,26900,3474
20240829,184600,5807326300,26900,26900,26900,26900,0
20240829,184500,5807326300,26900,26900,26900,26900,0
20240829,184400,5807326300,26900,26900,26900,26900,0
20240829,184300,5807326300,26900,26900,26900,26900,0
20240829,184200,5807326300,26900,26900,26900,26900,0
20240829,184100,5807326300,26900,26900,26900,26900,0
20240829,184000,5807326300,26900,26900,26900,26900,0
20240829,183900,5807326300,26900,26900,26900,26900,0
20240829,183800,5807326300,26900,26900,26900,26900,0
20240829,183700,5807326300,26900,26900,26900,26900,0
20240829,183600,5807326300,26900,26900,26900,26900,0
20240829,183500,5807326300,26900,26900,26900,26900,0
20240829,183400,5807326300,26900,26900,26900,26900,0
20240829,183300,5807326300,26900,26900,26900,26900,0
20240829,183200,5807326300,26900,26900,26900,26900,0
20240829,183100,5807326300,26900,26900,26900,26900,0
20240829,183000,5807326300,26900,26900,26900,26900,0
20240829,182900,5807326300,26900,26900,26900,26900,0
20240829,182800,5807326300,26900,26900,26900,26900,0
20240829,182700,5807326300,26900,26900,26900,26900,0
20240829,182600,5807326300,26900,26900,26900,26900,0
20240829,182500,5807326300,26900,26900,26900,26900,0
20240829,182400,5807326300,26900,26900,26900,26900,0
20240829,182300,5807326300,26900,26900,26900,26900,0
20240829,182200,5807326300,26900,26900,26900,26900,0
20240829,182100,5807326300,26900,26900,26900,26900,0
20240829,182000,5807326300,26900,26900,26900,26900,0
20240829,181900,5807326300,26900,26900,26900,26900,0
20240829,181800,5807326300,26900,26900,26900,26900,0
20240829,181700,5807326300,26900,26900,26900,26900,3474
20240829,181600,5807326300,26900,26900,26900,26900,0
20240829,181500,5807326300,26900,26900,26900,26900,0
20240829,181400,5807326300,26900,26900,26900,26900,0
20240829,181300,5807326300,26900,26900,26900,26900,0
20240829,181200,5807326300,26900,26900,26900,26900,0
20240829,181100,5807326300,26900,26900,26900,26900,0
20240829,181000,5807326300,26900,26900,26900,26900,0
20240829,180900,5807326300,26900,26900,26900,26900,0
20240829,180800,5807326300,26900,26900,26900,26900,0
20240829,180700,5807326300,26900,26900,26900,26900,0
20240829,180600,5807326300,26900,26900,26900,26900,0
20240829,180500,5807326300,26900,26900,26900,26900,0
20240829,180400,5807326300,26900,26900,26900,26900,0
20240829,180300,5807326300,26900,26900,26900,26900,0
20240829,180200,5807326300,26900,26900,26900,26900,0
20240829,180100,5807326300,26900,26900,26900,26900,0
20240829,180000,5807326300,26900,26900,26900,26900,0
20240829,175900,5807326300,26900,26900,26900,26900,0
20240829,175800,5807326300,26900,26900,26900,26900,0
20240829,175700,5807326300,26900,26900,26900,26900,0
20240829,175600,5807326300,26900,26900,26900,26900,0
20240829,175500,5807326300,26900,26900,26900,26900,0
20240829,175400,5807326300,26900,26900,26900,26900,0
20240829,175300,5807326300,26900,26900,26900,26900,0
20240829,175200,5807326300,26900,26900,26900,26900,0
20240829,175100,5807326300,26900,26900,26900,26900,0
20240829,175000,5807326300,26900,26900,26900,26900,0
20240829,174900,5807326300,26900,26900,26900,26900,0
20240829,174800,5807326300,26900,26900,26900,26900,0
20240829,174700,5807326300,26900,26900,26900,26900,3474
20240829,174600,5807326300,26900,26900,26900,26900,0
20240829,174500,5807326300,26900,26900,26900,26900,0
20240829,174400,5807326300,26900,26900,26900,26900,0
20240829,174300,5807326300,26900,26900,26900,26900,0
20240829,174200,5807326300,26900,26900,26900,26900,0
20240829,174100,5807326300,26900,26900,26900,26900,0
20240829,174000,5807326300,26900,26900,26900,26900,0
20240829,173900,5807326300,26900,26900,26900,26900,0
20240829,173800,5807326300,26900,26900,26900,26900,0
20240829,173700,5807326300,26900,26900,26900,26900,0
20240829,173600,5807326300,26900,26900,26900,26900,0
20240829,173500,5807326300,26900,26900,26900,26900,0
20240829,173400,5807326300,26900,26900,26900,26900,0
20240829,173300,5807326300,26900,26900,26900,26900,0
20240829,173200,5807326300,26900,26900,26900,26900,0
20240829,173100,5807326300,26900,26900,26900,26900,0
20240829,173000,5807326300,26900,26900,26900,26900,0
20240829,172900,5807326300,26900,26900,26900,26900,0
20240829,172800,5807326300,26900,26900,26900,26900,0
20240829,172700,5807326300,26900,26900,26900,26900,0
20240829,172600,5807326300,26900,26900,26900,26900,0
20240829,172500,5807326300,26900,26900,26900,26900,0
20240829,172400,5807326300,26900,26900,26900,26900,0
20240829,172300,5807326300,26900,26900,26900,26900,0
20240829,172200,5807326300,26900,26900,26900,26900,0
20240829,172100,5807326300,26900,26900,26900,26900,0
20240829,172000,5807326300,26900,26900,26900,26900,0
20240829,171900,5807326300,26900,26900,26900,26900,0
20240829,171800,5807326300,26900,26900,26900,26900,0
20240829,171700,5807326300,26900,26900,26900,26900,3474
20240829,171600,5807326300,26900,26900,26900,26900,0
20240829,171500,5807326300,26900,26900,26900,26900,0
20240829,171400,5807326300,26900,26900,26900,26900,0
20240829,171300,5807326300,26900,26900,26900,26900,0
20240829,171200,5807326300,26900,26900,26900,26900,0
20240829,171100,5807326300,26900,26900,26900,26900,0
20240829,171000,5807326300,26900,26900,26900,26900,0
20240829,170900,5807326300,26900,26900,26900,26900,0
20240829,170800,5807326300,26900,26900,26900,26900,0
20240829,170700,5807326300,26900,26900,26900,26900,0
20240829,170600,5807326300,26900,26900,26900,26900,0
20240829,170500,5807326300,26900,26900,26900,26900,0
20240829,170400,5807326300,26900,26900,26900,26900,0
20240829,170300,5807326300,26900,26900,26900,26900,0
20240829,170200,5807326300,26900,26900,26900,26900,0
20240829,170100,5807326300,26900,26900,26900,26900,0
20240829,170000,5807326300,26900,26900,26900,26900,0
20240829,165900,5807326300,26900,26900,26900,26900,0
20240829,165800,5807326300,26900,26900,26900,26900,0
20240829,165700,5807326300,26900,26900,26900,26900,0
20240829,165600,5807326300,26900,26900,26900,26900,0
20240829,165500,5807326300,26900,26900,26900,26900,0
20240829,165400,5807326300,26900,26900,26900,26900,0
20240829,165300,5807326300,26900,26900,26900,26900,0
20240829,165200,5807326300,26900,26900,26900,26900,0
20240829,165100,5807326300,26900,26900,26900,26900,0
20240829,165000,5807326300,26900,26900,26900,26900,0
20240829,164900,5807326300,26900,26900,26900,26900,0
20240829,164800,5807326300,26900,26900,26900,26900,0
20240829,164700,5807326300,26900,26900,26900,26900,3474
20240829,164600,5807326300,26900,26900,26900,26900,0
20240829,164500,5807326300,26900,26900,26900,26900,0
20240829,164400,5807326300,26900,26900,26900,26900,0
20240829,164300,5807326300,26900,26900,26900,26900,0
20240829,164200,5807326300,26900,26900,26900,26900,0
20240829,164100,5807326300,26900,26900,26900,26900,0
20240829,164000,5807326300,26900,26900,26900,26900,0
20240829,163900,5807326300,26900,26900,26900,26900,0
20240829,163800,5807326300,26900,26900,26900,26900,0
20240829,163700,5807326300,26900,26900,26900,26900,0
20240829,163600,5807326300,26900,26900,26900,26900,0
20240829,163500,5807326300,26900,26900,26900,26900,0
20240829,163400,5807326300,26900,26900,26900,26900,0
20240829,163300,5807326300,26900,26900,26900,26900,0
20240829,163200,5807326300,26900,26900,26900,26900,0
20240829,163100,5807326300,26900,26900,26900,26900,0
20240829,163000,5807326300,26900,26900,26900,26900,0
20240829,162900,5807326300,26900,26900,26900,26900,0
20240829,162800,5807326300,26900,26900,26900,26900,0
20240829,162700,5807326300,26900,26900,26900,26900,0
20240829,162600,5807326300,26900,26900,26900,26900,0
20240829,162500,5807326300,26900,26900,26900,26900,0
20240829,162400,5807326300,26900,26900,26900,26900,0
20240829,162300,5807326300,26900,26900,26900,26900,0
20240829,162200,5807326300,26900,26900,26900,26900,0
20240829,162100,5807326300,26900,26900,26900,26900,0
20240829,162000,5807326300,26900,26900,26900,26900,0
20240829,161900,5807326300,26900,26900,26900,26900,0
20240829,161800,5807326300,26900,26900,26900,26900,0
20240829,161700,5807326300,26900,26900,26900,26900,3474
20240829,161600,5807326300,26900,26900,26900,26900,0
20240829,161500,5807326300,26900,26900,26900,26900,0
20240829,161400,5807326300,26900,26900,26900,26900,0
20240829,161300,5807326300,26900,26900,26900,26900,0
20240829,161200,5807326300,26900,26900,26900,26900,0
20240829,161100,5807326300,26900,26900,26900,26900,0
20240829,161000,5807326300,26900,26900,26900,26900,0
20240829,160900,5807326300,26900,26900,26900,26900,0
20240829,160800,5807326300,26900,26900,26900,26900,0
20240829,160700,5807326300,26900,26900,26900,26900,0
20240829,160600,5807326300,26900,26900,26900,26900,0
20240829,160500,5807326300,26900,26900,26900,26900,0
20240829,160400,5807326300,26900,26900,26900,26900,0
20240829,160300,5807326300,26900,26900,26900,26900,0
20240829,160200,5807326300,26900,26900,26900,26900,0
20240829,160100,5807326300,26900,26900,26900,26900,0
20240829,160000,5807326300,26900,26900,26900,26900,0
20240829,155900,5807326300,26900,26900,26900,26900,0
20240829,155800,5807326300,26900,26900,26900,26900,0
20240829,155700,5807326300,26900,26900,26900,26900,0
20240829,155600,5807326300,26900,26900,26900,26900,0
20240829,155500,5807326300,26900,26900,26900,26900,0
20240829,155400,5807326300,26900,26900,26900,26900,0
20240829,155300,5807326300,26900,26900,26900,26900,0
20240829,155200,5807326300,26900,26900,26900,26900,0
20240829,155100,5807326300,26900,26900,26900,26900,0
20240829,155000,5807326300,26900,26900,26900,26900,0
20240829,154900,5807326300,26900,26900,26900,26900,0
20240829,154800,5807326300,26900,26900,26900,26900,0
20240829,154700,5807326300,26900,26900,26900,26900,3474
20240829,154600,5807326300,26900,26900,26900,26900,0
20240829,154500,5807326300,26900,26900,26900,26900,0
20240829,154400,5807326300,26900,26900,26900,26900,0
20240829,154300,5807326300,26900,26900,26900,26900,0
20240829,154200,5807326300,26900,26900,26900,26900,0
20240829,154100,5807326300,26900,26900,26900,26900,0
20240829,154000,5807326300,26900,26900,26900,26900,0
20240829,153900,5807326300,26900,26900,26900,26900,0
20240829,153800,5807326300,26900,26900,26900,26900,0
20240829,153700,5807326300,26900,26900,26900,26900,0
20240829,153600,5807326300,26900,26900,26900,26900,0
20240829,153500,5807326300,26900,26900,26900,26900,0
20240829,153400,5807326300,26900,26900,26900,26900,0
20240829,153300,5807326300,26900,26900,26900,26900,0
20240829,153200,5807326300,26900,26900,26900,26900,0
20240829,153100,5807326300,26900,26900,26900,26900,0
20240829,153000,5807326300,26900,26900,26900,26900,3474
20240829,152900,5713875700,26850,26850,26850,26850,0
20240829,152800,5713875700,26850,26850,26850,26850,0
20240829,152700,5713875700,26850,26850,26850,26850,0
20240829,152600,5713875700,26850,26850,26850,26850,0
20240829,152500,5713875700,26850,26850,26850,26850,0
20240829,152400,5713875700,26850,26850,26850,26850,0
20240829,152300,5713875700,26850,26850,26850,26850,0
20240829,152200,5713875700,26850,26850,26850,26850,0
20240829,152100,5713875700,26850,26850,26850,26850,0
20240829,152000,5713875700,26850,26850,26850,26850,0
20240829,151900,5713875700,26850,26800,26850,26750,183
20240829,151800,5708976750,26850,26750,26850,26750,1271
20240829,151700,5674913900,26750,26800,26800,26750,1559
20240829,151600,5633174700,26800,26850,26850,26800,1750
20240829,151500,5586265550,26800,26800,26900,26800,1529
20240829,151400,5545228100,26800,26850,26900,26800,1301
20240829,151300,5510331100,26800,26800,26900,26800,1344
20240829,151200,5474287950,26850,26800,26950,26750,2205
20240829,151100,5415086300,26800,26800,26900,26800,1087
20240829,151000,5385934550,26800,26800,26900,26800,1069
20240829,150900,5357276700,26800,26800,26900,26800,1260
20240829,150800,5323483050,26800,26850,26900,26800,1104
20240829,150700,5293849500,26850,26850,26900,26850,1849
20240829,150600,5244167450,26850,26900,26950,26850,1782
20240829,150500,5196248500,26850,26900,26950,26850,1559
20240829,150400,5154349500,26900,26950,27000,26900,1368
20240829,150300,5117523800,26900,27000,27000,26900,1298
20240829,150200,5082536900,27000,27050,27050,27000,152
20240829,150100,5078430500,27050,27000,27050,27000,126
20240829,150000,5075022250,27050,27000,27050,27000,333
20240829,145900,5066023850,27000,26950,27050,26950,2562
20240829,145800,4996844400,26950,27000,27000,26950,209
20240829,145700,4991208850,26950,26950,27000,26900,162
20240829,145600,4986842350,26950,27000,27000,26950,171
20240829,145500,4982231450,26950,27000,27000,26950,543
20240829,145400,4967581300,27000,26950,27000,26950,348
20240829,145300,4958201150,26900,26950,26950,26900,288
20240829,145200,4950442250,26950,27000,27000,26950,245
20240829,145100,4943832100,26950,26900,26950,26900,1616
20240829,145000,4900285950,26950,26950,26950,26850,402
20240829,144900,4889485650,26900,26850,26950,26850,97
20240829,144800,4886880500,26850,26850,26950,26850,93
20240829,144700,4884376750,26850,26900,26900,26850,103
20240829,144600,4881607100,26950,26950,26950,26900,60
20240829,144500,4879990700,26900,26900,26950,26850,427
20240829,144400,4868507150,26950,26950,26950,26900,73
20240829,144300,4866540950,26900,26900,26950,26850,238
20240829,144200,4860138650,26900,26950,26950,26900,107
20240829,144100,4857257950,26900,26900,26900,26850,46
20240829,144000,4856020950,26900,26950,26950,26900,139
20240829,143900,4852278450,26900,26900,26950,26900,67
20240829,143800,4850474950,26950,26900,26950,26850,95
20240829,143700,4847919250,26850,26900,26900,26850,184
20240829,143600,4842972500,26900,26900,26900,26900,72
20240829,143500,4841035700,26850,26850,26900,26850,103
20240829,143400,4838268800,26900,26800,26900,26800,150
20240829,143300,4834239600,26850,26850,26900,26850,56
20240829,143200,4832734800,26850,26900,26900,26850,1080
20240829,143100,4803733000,26900,26850,26900,26850,308
20240829,143000,4795462300,26850,26900,26900,26850,134
20240829,142900,4791862000,26850,26900,26900,26850,1234
20240829,142800,4758700800,26900,26950,26950,26900,947
20240829,142700,4733214350,26900,26950,26950,26900,422
20240829,142600,4721846350,26900,26950,26950,26900,155
20240829,142500,4717670900,26950,26900,26950,26900,30
20240829,142400,4716862550,26900,26950,26950,26900,163
20240829,142300,4712475450,26900,26900,26950,26900,106
20240829,142200,4709621850,26950,26900,26950,26900,59
20240829,142100,4708031850,26900,26950,27000,26900,969
20240829,142000,4681916150,26950,27000,27000,26950,167
20240829,141900,4677412850,26950,26950,27000,26950,58
20240829,141800,4675848550,27000,26900,27000,26900,546
20240829,141700,4661132700,26900,26900,26950,26900,121
20240829,141600,4657876600,26950,26950,27000,26900,768
20240829,141500,4637178750,26950,26950,26950,26900,524
20240829,141400,4623058500,26950,26900,26950,26900,130
20240829,141300,4619557750,26900,26950,26950,26900,294
20240829,141200,4611642450,26950,26900,26950,26900,140
20240829,141100,4607873450,26900,26900,26950,26900,86
20240829,141000,4605558300,26900,26900,26950,26900,111
20240829,140900,4602570000,26900,26900,26950,26900,96
20240829,140800,4599984800,26950,26900,26950,26900,126
20240829,140700,4596592800,26900,26950,26950,26900,47
20240829,140600,4595327250,26950,26900,26950,26900,130
20240829,140500,4591827850,26950,26950,26950,26950,139
20240829,140400,4588081800,26950,26950,27000,26950,349
20240829,140300,4578673500,27000,26950,27000,26950,86
20240829,140200,4576354500,26950,27000,27000,26950,110
20240829,140100,4573387600,26950,27000,27000,26950,442
20240829,140000,4561473650,27000,27000,27000,26950,54
20240829,135900,4560015950,26950,26950,27000,26950,183
20240829,135800,4555082800,27000,26950,27000,26950,88
20240829,135700,4552708800,26950,26950,27000,26950,136
20240829,135600,4549041300,26950,26900,26950,26900,660
20240829,135500,4531257200,26900,26900,26950,26900,481
20240829,135400,4518315450,26950,26950,26950,26900,78
20240829,135300,4516214700,26950,26900,26950,26900,3231
20240829,135200,4429235400,26850,26800,26850,26800,1512
20240829,135100,4388679400,26850,26800,26850,26750,2986
20240829,135000,4308622400,26800,26750,26800,26750,96
20240829,134900,4306054250,26800,26800,26800,26750,22
20240829,134800,4305464900,26750,26750,26800,26750,127
20240829,134700,4302067600,26750,26750,26800,26750,167
20240829,134600,4297600050,26750,26750,26800,26750,26
20240829,134500,4296904500,26750,26750,26750,26750,104
20240829,134400,4294122500,26750,26750,26750,26750,11
20240829,134300,4293828250,26750,26750,26800,26750,57
20240829,134200,4292303400,26750,26750,26750,26750,42
20240829,134100,4291179900,26750,26750,26800,26750,71
20240829,134000,4289280600,26750,26750,26750,26750,40
20240829,133900,4288210600,26750,26750,26750,26750,79
20240829,133800,4286097350,26800,26750,26800,26750,277
20240829,133700,4278677600,26800,26750,26800,26750,124
20240829,133600,4275355600,26800,26750,26800,26750,117
20240829,133500,4272225750,26750,26800,26800,26750,152
20240829,133400,4268154600,26800,26800,26800,26750,554
20240829,133300,4253311450,26750,26800,26800,26750,886
20240829,133200,4229593050,26800,26800,26800,26800,214
20240829,133100,4223857850,26800,26800,26800,26800,192
20240829,133000,4218712250,26800,26800,26850,26800,523
20240829,132900,4204694450,26800,26800,26800,26800,195
20240829,132800,4199468450,26800,26850,26850,26800,181
20240829,132700,4194617600,26800,26800,26800,26800,196
20240829,132600,4189364800,26800,26800,26850,26800,360
20240829,132500,4179707800,26800,26800,26800,26800,526
20240829,132400,4165611000,26800,26800,26850,26800,59
20240829,132300,4164029600,26800,26800,26800,26800,95
20240829,132200,4161483600,26800,26800,26850,26800,112
20240829,132100,4158481900,26800,26800,26850,26800,161
20240829,132000,4154167050,26850,26800,26850,26800,374
20240829,131900,4144143800,26800,26800,26850,26800,302
20240829,131800,4136037700,26800,26800,26800,26750,1308
20240829,131700,4101018000,26800,26800,26800,26800,22
20240829,131600,4100428400,26800,26800,26850,26800,119
20240829,131500,4097238750,26800,26800,26850,26800,1260
20240829,131400,4063437700,26750,26750,26750,26750,34
20240829,131300,4062528200,26750,26750,26800,26750,96
20240829,131200,4059960150,26750,26750,26750,26750,24
20240829,131100,4059318150,26750,26750,26800,26750,36
20240829,131000,4058355000,26700,26750,26750,26700,238
20240829,130900,4051989600,26750,26750,26800,26750,288
20240829,130800,4044278050,26750,26800,26800,26750,502
20240829,130700,4030849500,26750,26750,26750,26750,33
20240829,130600,4029966750,26750,26750,26750,26750,122
20240829,130500,4026703250,26750,26800,26800,26750,19
20240829,130400,4026194500,26800,26750,26800,26750,17
20240829,130300,4025739700,26750,26700,26750,26700,72
20240829,130200,4023814750,26750,26750,26750,26700,100
20240829,130100,4021143300,26800,26800,26800,26750,26
20240829,130000,4020447700,26750,26750,26800,26750,56
20240829,125900,4018949600,26750,26750,26750,26750,102
20240829,125800,4016221100,26750,26750,26800,26750,6
20240829,125700,4016060450,26750,26750,26850,26750,17
20240829,125600,4015605600,26700,26700,26750,26700,80
20240829,125500,4013468300,26700,26700,26800,26700,176
20240829,125400,4008762600,26700,26700,26750,26700,1071
20240829,125300,3980118350,26700,26750,26850,26700,3040
20240829,125200,3898788950,26750,26800,26800,26750,1087
20240829,125100,3869690650,26850,26850,26850,26800,8
20240829,125000,3869476100,26800,26800,26800,26800,87
20240829,124900,3867144500,26800,26800,26850,26800,26
20240829,124800,3866447600,26800,26800,26800,26800,82
20240829,124700,3864250000,26800,26750,26800,26750,1466
20240829,124600,3824964650,26750,26800,26800,26750,120
20240829,124500,3821748700,26800,26800,26800,26750,119
20240829,124400,3818560250,26800,26800,26850,26800,466
20240829,124300,3806052650,26800,26800,26800,26800,45
20240829,124200,3804846650,26800,26800,26800,26800,17
20240829,124100,3804391050,26800,26800,26850,26800,99
20240829,124000,3801737700,26850,26850,26850,26850,160
20240829,123900,3797441700,26800,26850,26850,26800,3
20240829,123800,3797361200,26850,26900,26950,26850,87
20240829,123700,3795021750,26900,26900,26950,26850,571
20240829,123600,3779663650,26850,26850,26850,26800,219
20240829,123500,3773783550,26850,26800,26850,26750,1444
20240829,123400,3735080950,26750,26750,26750,26750,206
20240829,123300,3729570450,26750,26750,26750,26750,49
20240829,123200,3728259700,26750,26750,26750,26750,48
20240829,123100,3726975700,26800,26700,26800,26700,131
20240829,123000,3723473600,26700,26700,26750,26700,67
20240829,122900,3721684650,26700,26700,26700,26650,426
20240829,122800,3710314350,26700,26650,26700,26650,193
20240829,122700,3705165150,26650,26700,26750,26650,634
20240829,122600,3688237300,26700,26700,26700,26700,227
20240829,122500,3682176400,26700,26700,26750,26700,152
20240829,122400,3678115500,26650,26650,26750,26650,2206
20240829,122300,3619293800,26650,26700,26700,26650,364
20240829,122200,3609575700,26700,26700,26750,26700,158
20240829,122100,3605357050,26700,26750,26750,26700,158
20240829,122000,3601138300,26700,26700,26750,26700,239
20240829,121900,3594756950,26700,26700,26700,26700,1018
20240829,121800,3567576350,26700,26750,26750,26700,216
20240829,121700,3561809050,26700,26700,26750,26700,136
20240829,121600,3558175300,26700,26750,26750,26700,252
20240829,121500,3551437900,26700,26700,26700,26700,176
20240829,121400,3546738700,26700,26700,26750,26700,142
20240829,121300,3542946800,26750,26750,26750,26750,253
20240829,121200,3536179050,26750,26800,26800,26750,184
20240829,121100,3531256950,26750,26800,26800,26750,310
20240829,121000,3522964250,26750,26750,26750,26750,90
20240829,120900,3520556750,26750,26750,26800,26750,276
20240829,120800,3513173650,26750,26750,26750,26700,124
20240829,120700,3509860700,26700,26700,26750,26700,176
20240829,120600,3505157600,26700,26700,26700,26650,121
20240829,120500,3501928050,26700,26700,26700,26700,255
20240829,120400,3495119550,26700,26700,26700,26700,207
20240829,120300,3489592650,26700,26750,26750,26700,82
20240829,120200,3487403150,26700,26700,26750,26700,476
20240829,120100,3474688250,26700,26750,26750,26700,117
20240829,120000,3471564100,26700,26700,26750,26700,545
20240829,115900,3457011250,26700,26750,26750,26700,133
20240829,115800,3453455500,26700,26750,26750,26700,252
20240829,115700,3446723050,26750,26750,26750,26750,118
20240829,115600,3443566550,26750,26750,26750,26750,278
20240829,115500,3436130050,26800,26750,26800,26750,221
20240829,115400,3430217300,26800,26750,26800,26750,540
20240829,115300,3415753350,26750,26750,26800,26750,513
20240829,115200,3402029600,26750,26800,26800,26750,218
20240829,115100,3396197900,26800,26800,26800,26750,628
20240829,115000,3379394000,26800,26800,26800,26750,634
20240829,114900,3362407800,26800,26800,26800,26800,159
20240829,114800,3358146600,26800,26800,26800,26800,235
20240829,114700,3351848600,26800,26800,26800,26800,206
20240829,114600,3346327800,26800,26800,26800,26800,130
20240829,114500,3342843800,26800,26800,26800,26800,312
20240829,114400,3334482200,26850,26800,26850,26800,187
20240829,114300,3329470400,26800,26800,26850,26800,297
20240829,114200,3321505800,26800,26800,26850,26800,125
20240829,114100,3318155300,26850,26800,26900,26800,185
20240829,114000,3313192850,26800,26800,26850,26800,353
20240829,113900,3303718550,26800,26800,26850,26750,872
20240829,113800,3280345700,26800,26800,26800,26800,196
20240829,113700,3275092900,26800,26800,26800,26800,172
20240829,113600,3270483300,26850,26800,26850,26800,227
20240829,113500,3264396250,26800,26750,26800,26750,194
20240829,113400,3259202850,26750,26750,26750,26750,184
20240829,113300,3254280850,26750,26750,26800,26750,135
20240829,113200,3250668400,26850,26800,26850,26750,494
20240829,113100,3237434750,26800,26800,26800,26800,158
20240829,113000,3233200350,26800,26850,26850,26750,433
20240829,112900,3221599800,26750,26750,26750,26750,111
20240829,112800,3218630550,26750,26750,26900,26700,894
20240829,112700,3194678350,26800,26700,26800,26700,580
20240829,112600,3179166800,26700,26700,26750,26700,268
20240829,112500,3172011000,26700,26700,26750,26700,499
20240829,112400,3158686700,26800,26700,26800,26700,792
20240829,112300,3137505100,26700,26650,26750,26650,513
20240829,112200,3123799350,26650,26650,26700,26650,299
20240829,112100,3115823400,26650,26700,26700,26650,258
20240829,112000,3108946400,26700,26650,26700,26650,156
20240829,111900,3104785150,26650,26650,26700,26650,285
20240829,111800,3097189700,26650,26650,26650,26600,1934
20240829,111700,3045702500,26700,26650,26700,26650,1100
20240829,111600,3016380000,26700,26700,26700,26650,139
20240829,111500,3012669450,26700,26700,26750,26700,207
20240829,111400,3007142400,26700,26700,26700,26700,97
20240829,111300,3004552500,26700,26700,26750,26700,718
20240829,111200,2985356600,26650,26650,26700,26650,689
20240829,111100,2966968300,26650,26650,26650,26650,154
20240829,111000,2962864200,26650,26650,26700,26650,227
20240829,110900,2956813500,26650,26650,26650,26650,583
20240829,110800,2941276550,26700,26650,26700,26650,338
20240829,110700,2932267700,26700,26650,26700,26650,2260
20240829,110600,2872028450,26650,26700,26700,26650,366
20240829,110500,2862266400,26750,26700,26750,26700,256
20240829,110400,2855431000,26700,26700,26750,26700,646
20240829,110300,2838182750,26700,26700,26750,26700,553
20240829,110200,2823412650,26700,26700,26750,26700,829
20240829,110100,2801255550,26700,26700,26750,26700,555
20240829,110000,2786421550,26700,26700,26750,26700,736
20240829,105900,2766760300,26700,26700,26750,26700,655
20240829,105800,2749271650,26750,26700,26750,26700,355
20240829,105700,2739792050,26750,26700,26800,26700,363
20240829,105600,2730096350,26700,26700,26750,26700,203
20240829,105500,2724676000,26700,26700,26750,26700,682
20240829,105400,2706466550,26750,26700,26750,26700,389
20240829,105300,2696075200,26700,26700,26750,26700,427
20240829,105200,2684664550,26700,26700,26750,26700,132
20240829,105100,2681138800,26700,26700,26700,26700,215
20240829,105000,2675398300,26700,26750,26800,26700,185
20240829,104900,2670451950,26750,26750,26750,26750,163
20240829,104800,2666091700,26750,26800,26800,26750,116
20240829,104700,2662988600,26750,26750,26750,26700,308
20240829,104600,2654752550,26750,26750,26750,26750,166
20240829,104500,2650312050,26750,26750,26800,26750,143
20240829,104400,2646484300,26750,26800,26800,26750,344
20240829,104300,2637282250,26800,26800,26850,26750,100
20240829,104200,2634604050,26800,26800,26800,26800,173
20240829,104100,2629967650,26800,26750,26800,26750,635
20240829,104000,2612954100,26750,26750,26800,26750,354
20240829,103900,2603484550,26750,26750,26800,26750,125
20240829,103800,2600140700,26800,26750,26800,26750,427
20240829,103700,2588713350,26800,26750,26800,26750,169
20240829,103600,2584192100,26750,26700,26800,26700,837
20240829,103500,2561801500,26700,26750,26750,26700,1383
20240829,103400,2524818000,26750,26750,26800,26750,388
20240829,103300,2514438150,26750,26800,26800,26750,657
20240829,103200,2496836100,26800,26800,26800,26800,143
20240829,103100,2493003700,26800,26800,26850,26800,299
20240829,103000,2484987000,26800,26850,26850,26800,166
20240829,102900,2480529950,26850,26850,26850,26850,327
20240829,102800,2471750000,26850,26850,26850,26850,115
20240829,102700,2468662250,26850,26800,26850,26800,402
20240829,102600,2457872450,26800,26850,26850,26800,198
20240829,102500,2452565050,26800,26800,26850,26800,316
20240829,102400,2444093750,26850,26850,26850,26800,169
20240829,102300,2439562000,26850,26850,26900,26850,186
20240829,102200,2434567300,26850,26900,26900,26850,271
20240829,102100,2427278450,26850,26850,26850,26850,573
20240829,102000,2411893400,26850,26800,26850,26800,733
20240829,101900,2392216500,26800,26800,26800,26800,448
20240829,101800,2380210100,26800,26900,26900,26800,1758
20240829,101700,2333066550,26900,26850,26900,26850,526
20240829,101600,2318921400,26850,26900,26900,26850,293
20240829,101500,2311048450,26850,26850,26850,26850,225
20240829,101400,2305007200,26850,26850,26850,26850,692
20240829,101300,2286427000,26850,26900,26900,26850,87
20240829,101200,2284090850,26850,26900,26900,26850,2898
20240829,101100,2206139200,26900,26950,26950,26900,178
20240829,101000,2201349150,26900,26950,26950,26900,225
20240829,100900,2195293600,26950,27000,27000,26950,1054
20240829,100800,2166884250,27000,26950,27000,26950,570
20240829,100700,2151507750,26950,26950,26950,26950,196
20240829,100600,2146225550,26950,26950,27000,26900,126
20240829,100500,2142829700,26950,26950,26950,26950,340
20240829,100400,2133666700,26950,26950,27000,26950,220
20240829,100300,2127737650,26950,26950,26950,26950,228
20240829,100200,2121593050,26950,26900,26950,26900,627
20240829,100100,2104701850,26900,26950,26950,26900,278
20240829,100000,2097221600,26900,26950,26950,26900,318
20240829,095900,2088659000,26900,26950,27000,26900,513
20240829,095800,2074856150,26900,26950,26950,26900,186
20240829,095700,2069851700,26950,26900,26950,26900,269
20240829,095600,2062614100,26950,26900,26950,26900,303
20240829,095500,2054462600,26900,26900,26950,26900,1573
20240829,095400,2012112150,26900,26900,26950,26900,225
20240829,095300,2006059600,26950,26900,26950,26900,1173
20240829,095200,1974504850,26900,26950,26950,26900,240
20240829,095100,1968048650,26950,26900,26950,26900,87
20240829,095000,1965708300,26900,26850,26900,26850,659
20240829,094900,1947993650,26850,26850,26850,26850,212
20240829,094800,1942301450,26850,26950,26950,26850,492
20240829,094700,1929086600,26900,26900,26950,26900,905
20240829,094600,1904740750,26900,26900,26950,26850,525
20240829,094500,1890621800,26850,26850,26900,26850,885
20240829,094400,1866823050,26850,26850,26900,26850,701
20240829,094300,1848000300,26850,26850,26900,26800,1866
20240829,094200,1797905050,26900,26900,26900,26850,613
20240829,094100,1781425000,26900,26900,26900,26850,657
20240829,094000,1763755650,26950,26950,26950,26900,806
20240829,093900,1742045700,26950,26950,26950,26900,259
20240829,093800,1735077050,26900,26800,26950,26800,1791
20240829,093700,1686938050,26800,26850,26850,26800,671
20240829,093600,1668927250,26850,26900,26900,26850,241
20240829,093500,1662455700,26850,26850,26850,26800,407
20240829,093400,1651528550,26850,26850,26850,26800,344
20240829,093300,1642296300,26800,26800,26850,26700,516
20240829,093200,1628478400,26800,26650,26800,26650,1280
20240829,093100,1594255200,26650,26700,26750,26650,875
20240829,093000,1570875650,26650,26700,26750,26650,1384
20240829,092900,1533923500,26650,26650,26700,26600,812
20240829,092800,1512268550,26650,26650,26650,26600,715
20240829,092700,1493225550,26650,26650,26650,26600,1254
20240829,092600,1459850850,26650,26700,26700,26600,956
20240829,092500,1434381600,26650,26700,26700,26650,1760
20240829,092400,1387475950,26650,26700,26700,26650,756
20240829,092300,1367291700,26700,26650,26700,26650,1130
20240829,092200,1337134400,26650,26650,26700,26650,598
20240829,092100,1321188550,26650,26700,26700,26600,858
20240829,092000,1298325100,26700,26650,26700,26650,287
20240829,091900,1290675750,26650,26650,26700,26650,2747
20240829,091800,1217468150,26600,26700,26750,26600,3229
20240829,091700,1131362800,26700,26850,26850,26650,6570
20240829,091600,955658550,26850,26750,26850,26750,916
20240829,091500,931104950,26800,26800,26850,26750,1643
20240829,091400,887069100,26850,26800,26900,26800,1565
20240829,091300,845058500,26850,26850,26850,26800,863
20240829,091200,821924850,26850,26900,26900,26850,3149
20240829,091100,737369450,26900,26950,27000,26900,1186
20240829,091000,705438300,26950,26950,27000,26900,1321
20240829,090900,669852600,26950,26950,27000,26900,544
20240829,090800,655203950,26950,26950,26950,26900,796
20240829,090700,633759200,26950,27000,27000,26900,628
20240829,090600,616832150,26950,27000,27000,26950,289
20240829,090500,609032400,27000,26900,27000,26850,1893
20240829,090400,558111050,26850,26750,26850,26750,1177
20240829,090300,526522600,26800,26800,26800,26750,806
20240829,090200,504938550,26800,26700,26800,26700,1051
20240829,090100,476778300,26700,26700,26750,26600,2217
20240829,090000,417696150,26700,26900,27000,26500,15608