stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,194700,3589341000,27150,27150,27150,27150,7461
20240830,194600,3589341000,27150,27150,27150,27150,0
20240830,194500,3589341000,27150,27150,27150,27150,0
20240830,194400,3589341000,27150,27150,27150,27150,0
20240830,194300,3589341000,27150,27150,27150,27150,0
20240830,194200,3589341000,27150,27150,27150,27150,0
20240830,194100,3589341000,27150,27150,27150,27150,0
20240830,194000,3589341000,27150,27150,27150,27150,0
20240830,193900,3589341000,27150,27150,27150,27150,0
20240830,193800,3589341000,27150,27150,27150,27150,0
20240830,193700,3589341000,27150,27150,27150,27150,0
20240830,193600,3589341000,27150,27150,27150,27150,0
20240830,193500,3589341000,27150,27150,27150,27150,0
20240830,193400,3589341000,27150,27150,27150,27150,0
20240830,193300,3589341000,27150,27150,27150,27150,0
20240830,193200,3589341000,27150,27150,27150,27150,0
20240830,193100,3589341000,27150,27150,27150,27150,0
20240830,193000,3589341000,27150,27150,27150,27150,0
20240830,192900,3589341000,27150,27150,27150,27150,0
20240830,192800,3589341000,27150,27150,27150,27150,0
20240830,192700,3589341000,27150,27150,27150,27150,0
20240830,192600,3589341000,27150,27150,27150,27150,0
20240830,192500,3589341000,27150,27150,27150,27150,0
20240830,192400,3589341000,27150,27150,27150,27150,0
20240830,192300,3589341000,27150,27150,27150,27150,0
20240830,192200,3589341000,27150,27150,27150,27150,0
20240830,192100,3589341000,27150,27150,27150,27150,0
20240830,192000,3589341000,27150,27150,27150,27150,0
20240830,191900,3589341000,27150,27150,27150,27150,0
20240830,191800,3589341000,27150,27150,27150,27150,0
20240830,191700,3589341000,27150,27150,27150,27150,7461
20240830,191600,3589341000,27150,27150,27150,27150,0
20240830,191500,3589341000,27150,27150,27150,27150,0
20240830,191400,3589341000,27150,27150,27150,27150,0
20240830,191300,3589341000,27150,27150,27150,27150,0
20240830,191200,3589341000,27150,27150,27150,27150,0
20240830,191100,3589341000,27150,27150,27150,27150,0
20240830,191000,3589341000,27150,27150,27150,27150,0
20240830,190900,3589341000,27150,27150,27150,27150,0
20240830,190800,3589341000,27150,27150,27150,27150,0
20240830,190700,3589341000,27150,27150,27150,27150,0
20240830,190600,3589341000,27150,27150,27150,27150,0
20240830,190500,3589341000,27150,27150,27150,27150,0
20240830,190400,3589341000,27150,27150,27150,27150,0
20240830,190300,3589341000,27150,27150,27150,27150,0
20240830,190200,3589341000,27150,27150,27150,27150,0
20240830,190100,3589341000,27150,27150,27150,27150,0
20240830,190000,3589341000,27150,27150,27150,27150,0
20240830,185900,3589341000,27150,27150,27150,27150,0
20240830,185800,3589341000,27150,27150,27150,27150,0
20240830,185700,3589341000,27150,27150,27150,27150,0
20240830,185600,3589341000,27150,27150,27150,27150,0
20240830,185500,3589341000,27150,27150,27150,27150,0
20240830,185400,3589341000,27150,27150,27150,27150,0
20240830,185300,3589341000,27150,27150,27150,27150,0
20240830,185200,3589341000,27150,27150,27150,27150,0
20240830,185100,3589341000,27150,27150,27150,27150,0
20240830,185000,3589341000,27150,27150,27150,27150,0
20240830,184900,3589341000,27150,27150,27150,27150,0
20240830,184800,3589341000,27150,27150,27150,27150,0
20240830,184700,3589341000,27150,27150,27150,27150,7461
20240830,184600,3589341000,27150,27150,27150,27150,0
20240830,184500,3589341000,27150,27150,27150,27150,0
20240830,184400,3589341000,27150,27150,27150,27150,0
20240830,184300,3589341000,27150,27150,27150,27150,0
20240830,184200,3589341000,27150,27150,27150,27150,0
20240830,184100,3589341000,27150,27150,27150,27150,0
20240830,184000,3589341000,27150,27150,27150,27150,0
20240830,183900,3589341000,27150,27150,27150,27150,0
20240830,183800,3589341000,27150,27150,27150,27150,0
20240830,183700,3589341000,27150,27150,27150,27150,0
20240830,183600,3589341000,27150,27150,27150,27150,0
20240830,183500,3589341000,27150,27150,27150,27150,0
20240830,183400,3589341000,27150,27150,27150,27150,0
20240830,183300,3589341000,27150,27150,27150,27150,0
20240830,183200,3589341000,27150,27150,27150,27150,0
20240830,183100,3589341000,27150,27150,27150,27150,0
20240830,183000,3589341000,27150,27150,27150,27150,0
20240830,182900,3589341000,27150,27150,27150,27150,0
20240830,182800,3589341000,27150,27150,27150,27150,0
20240830,182700,3589341000,27150,27150,27150,27150,0
20240830,182600,3589341000,27150,27150,27150,27150,0
20240830,182500,3589341000,27150,27150,27150,27150,0
20240830,182400,3589341000,27150,27150,27150,27150,0
20240830,182300,3589341000,27150,27150,27150,27150,0
20240830,182200,3589341000,27150,27150,27150,27150,0
20240830,182100,3589341000,27150,27150,27150,27150,0
20240830,182000,3589341000,27150,27150,27150,27150,0
20240830,181900,3589341000,27150,27150,27150,27150,0
20240830,181800,3589341000,27150,27150,27150,27150,0
20240830,181700,3589341000,27150,27150,27150,27150,7461
20240830,181600,3589341000,27150,27150,27150,27150,0
20240830,181500,3589341000,27150,27150,27150,27150,0
20240830,181400,3589341000,27150,27150,27150,27150,0
20240830,181300,3589341000,27150,27150,27150,27150,0
20240830,181200,3589341000,27150,27150,27150,27150,0
20240830,181100,3589341000,27150,27150,27150,27150,0
20240830,181000,3589341000,27150,27150,27150,27150,0
20240830,180900,3589341000,27150,27150,27150,27150,0
20240830,180800,3589341000,27150,27150,27150,27150,0
20240830,180700,3589341000,27150,27150,27150,27150,0
20240830,180600,3589341000,27150,27150,27150,27150,0
20240830,180500,3589341000,27150,27150,27150,27150,0
20240830,180400,3589341000,27150,27150,27150,27150,0
20240830,180300,3589341000,27150,27150,27150,27150,0
20240830,180200,3589341000,27150,27150,27150,27150,0
20240830,180100,3589341000,27150,27150,27150,27150,0
20240830,180000,3589341000,27150,27150,27150,27150,0
20240830,175900,3589341000,27150,27150,27150,27150,0
20240830,175800,3589341000,27150,27150,27150,27150,0
20240830,175700,3589341000,27150,27150,27150,27150,0
20240830,175600,3589341000,27150,27150,27150,27150,0
20240830,175500,3589341000,27150,27150,27150,27150,0
20240830,175400,3589341000,27150,27150,27150,27150,0
20240830,175300,3589341000,27150,27150,27150,27150,0
20240830,175200,3589341000,27150,27150,27150,27150,0
20240830,175100,3589341000,27150,27150,27150,27150,0
20240830,175000,3589341000,27150,27150,27150,27150,0
20240830,174900,3589341000,27150,27150,27150,27150,0
20240830,174800,3589341000,27150,27150,27150,27150,0
20240830,174700,3589341000,27150,27150,27150,27150,7461
20240830,174600,3589341000,27150,27150,27150,27150,0
20240830,174500,3589341000,27150,27150,27150,27150,0
20240830,174400,3589341000,27150,27150,27150,27150,0
20240830,174300,3589341000,27150,27150,27150,27150,0
20240830,174200,3589341000,27150,27150,27150,27150,0
20240830,174100,3589341000,27150,27150,27150,27150,0
20240830,174000,3589341000,27150,27150,27150,27150,0
20240830,173900,3589341000,27150,27150,27150,27150,0
20240830,173800,3589341000,27150,27150,27150,27150,0
20240830,173700,3589341000,27150,27150,27150,27150,0
20240830,173600,3589341000,27150,27150,27150,27150,0
20240830,173500,3589341000,27150,27150,27150,27150,0
20240830,173400,3589341000,27150,27150,27150,27150,0
20240830,173300,3589341000,27150,27150,27150,27150,0
20240830,173200,3589341000,27150,27150,27150,27150,0
20240830,173100,3589341000,27150,27150,27150,27150,0
20240830,173000,3589341000,27150,27150,27150,27150,0
20240830,172900,3589341000,27150,27150,27150,27150,0
20240830,172800,3589341000,27150,27150,27150,27150,0
20240830,172700,3589341000,27150,27150,27150,27150,0
20240830,172600,3589341000,27150,27150,27150,27150,0
20240830,172500,3589341000,27150,27150,27150,27150,0
20240830,172400,3589341000,27150,27150,27150,27150,0
20240830,172300,3589341000,27150,27150,27150,27150,0
20240830,172200,3589341000,27150,27150,27150,27150,0
20240830,172100,3589341000,27150,27150,27150,27150,0
20240830,172000,3589341000,27150,27150,27150,27150,0
20240830,171900,3589341000,27150,27150,27150,27150,0
20240830,171800,3589341000,27150,27150,27150,27150,0
20240830,171700,3589341000,27150,27150,27150,27150,7461
20240830,171600,3589341000,27150,27150,27150,27150,0
20240830,171500,3589341000,27150,27150,27150,27150,0
20240830,171400,3589341000,27150,27150,27150,27150,0
20240830,171300,3589341000,27150,27150,27150,27150,0
20240830,171200,3589341000,27150,27150,27150,27150,0
20240830,171100,3589341000,27150,27150,27150,27150,0
20240830,171000,3589341000,27150,27150,27150,27150,0
20240830,170900,3589341000,27150,27150,27150,27150,0
20240830,170800,3589341000,27150,27150,27150,27150,0
20240830,170700,3589341000,27150,27150,27150,27150,0
20240830,170600,3589341000,27150,27150,27150,27150,0
20240830,170500,3589341000,27150,27150,27150,27150,0
20240830,170400,3589341000,27150,27150,27150,27150,0
20240830,170300,3589341000,27150,27150,27150,27150,0
20240830,170200,3589341000,27150,27150,27150,27150,0
20240830,170100,3589341000,27150,27150,27150,27150,0
20240830,170000,3589341000,27150,27150,27150,27150,0
20240830,165900,3589341000,27150,27150,27150,27150,0
20240830,165800,3589341000,27150,27150,27150,27150,0
20240830,165700,3589341000,27150,27150,27150,27150,0
20240830,165600,3589341000,27150,27150,27150,27150,0
20240830,165500,3589341000,27150,27150,27150,27150,0
20240830,165400,3589341000,27150,27150,27150,27150,0
20240830,165300,3589341000,27150,27150,27150,27150,0
20240830,165200,3589341000,27150,27150,27150,27150,0
20240830,165100,3589341000,27150,27150,27150,27150,0
20240830,165000,3589341000,27150,27150,27150,27150,0
20240830,164900,3589341000,27150,27150,27150,27150,0
20240830,164800,3589341000,27150,27150,27150,27150,0
20240830,164700,3589341000,27150,27150,27150,27150,7461
20240830,164600,3589341000,27150,27150,27150,27150,0
20240830,164500,3589341000,27150,27150,27150,27150,0
20240830,164400,3589341000,27150,27150,27150,27150,0
20240830,164300,3589341000,27150,27150,27150,27150,0
20240830,164200,3589341000,27150,27150,27150,27150,0
20240830,164100,3589341000,27150,27150,27150,27150,0
20240830,164000,3589341000,27150,27150,27150,27150,0
20240830,163900,3589341000,27150,27150,27150,27150,0
20240830,163800,3589341000,27150,27150,27150,27150,0
20240830,163700,3589341000,27150,27150,27150,27150,0
20240830,163600,3589341000,27150,27150,27150,27150,0
20240830,163500,3589341000,27150,27150,27150,27150,0
20240830,163400,3589341000,27150,27150,27150,27150,0
20240830,163300,3589341000,27150,27150,27150,27150,0
20240830,163200,3589341000,27150,27150,27150,27150,0
20240830,163100,3589341000,27150,27150,27150,27150,0
20240830,163000,3589341000,27150,27150,27150,27150,0
20240830,162900,3589341000,27150,27150,27150,27150,0
20240830,162800,3589341000,27150,27150,27150,27150,0
20240830,162700,3589341000,27150,27150,27150,27150,0
20240830,162600,3589341000,27150,27150,27150,27150,0
20240830,162500,3589341000,27150,27150,27150,27150,0
20240830,162400,3589341000,27150,27150,27150,27150,0
20240830,162300,3589341000,27150,27150,27150,27150,0
20240830,162200,3589341000,27150,27150,27150,27150,0
20240830,162100,3589341000,27150,27150,27150,27150,0
20240830,162000,3589341000,27150,27150,27150,27150,0
20240830,161900,3589341000,27150,27150,27150,27150,0
20240830,161800,3589341000,27150,27150,27150,27150,0
20240830,161700,3589341000,27150,27150,27150,27150,7461
20240830,161600,3589341000,27150,27150,27150,27150,0
20240830,161500,3589341000,27150,27150,27150,27150,0
20240830,161400,3589341000,27150,27150,27150,27150,0
20240830,161300,3589341000,27150,27150,27150,27150,0
20240830,161200,3589341000,27150,27150,27150,27150,0
20240830,161100,3589341000,27150,27150,27150,27150,0
20240830,161000,3589341000,27150,27150,27150,27150,0
20240830,160900,3589341000,27150,27150,27150,27150,0
20240830,160800,3589341000,27150,27150,27150,27150,0
20240830,160700,3589341000,27150,27150,27150,27150,0
20240830,160600,3589341000,27150,27150,27150,27150,0
20240830,160500,3589341000,27150,27150,27150,27150,0
20240830,160400,3589341000,27150,27150,27150,27150,0
20240830,160300,3589341000,27150,27150,27150,27150,0
20240830,160200,3589341000,27150,27150,27150,27150,0
20240830,160100,3589341000,27150,27150,27150,27150,0
20240830,160000,3589341000,27150,27150,27150,27150,0
20240830,155900,3589341000,27150,27150,27150,27150,0
20240830,155800,3589341000,27150,27150,27150,27150,0
20240830,155700,3589341000,27150,27150,27150,27150,0
20240830,155600,3589341000,27150,27150,27150,27150,0
20240830,155500,3589341000,27150,27150,27150,27150,0
20240830,155400,3589341000,27150,27150,27150,27150,0
20240830,155300,3589341000,27150,27150,27150,27150,0
20240830,155200,3589341000,27150,27150,27150,27150,0
20240830,155100,3589341000,27150,27150,27150,27150,0
20240830,155000,3589341000,27150,27150,27150,27150,0
20240830,154900,3589341000,27150,27150,27150,27150,0
20240830,154800,3589341000,27150,27150,27150,27150,0
20240830,154700,3589341000,27150,27150,27150,27150,7461
20240830,154600,3589341000,27150,27150,27150,27150,0
20240830,154500,3589341000,27150,27150,27150,27150,0
20240830,154400,3589341000,27150,27150,27150,27150,0
20240830,154300,3589341000,27150,27150,27150,27150,0
20240830,154200,3589341000,27150,27150,27150,27150,0
20240830,154100,3589341000,27150,27150,27150,27150,0
20240830,154000,3589341000,27150,27150,27150,27150,0
20240830,153900,3589341000,27150,27150,27150,27150,0
20240830,153800,3589341000,27150,27150,27150,27150,0
20240830,153700,3589341000,27150,27150,27150,27150,0
20240830,153600,3589341000,27150,27150,27150,27150,0
20240830,153500,3589341000,27150,27150,27150,27150,0
20240830,153400,3589341000,27150,27150,27150,27150,0
20240830,153300,3589341000,27150,27150,27150,27150,0
20240830,153200,3589341000,27150,27150,27150,27150,0
20240830,153100,3589341000,27150,27150,27150,27150,0
20240830,153000,3589341000,27150,27150,27150,27150,7461
20240830,152900,3386774850,27150,27150,27150,27150,0
20240830,152800,3386774850,27150,27150,27150,27150,0
20240830,152700,3386774850,27150,27150,27150,27150,0
20240830,152600,3386774850,27150,27150,27150,27150,0
20240830,152500,3386774850,27150,27150,27150,27150,0
20240830,152400,3386774850,27150,27150,27150,27150,0
20240830,152300,3386774850,27150,27150,27150,27150,0
20240830,152200,3386774850,27150,27150,27150,27150,0
20240830,152100,3386774850,27150,27150,27150,27150,0
20240830,152000,3386774850,27150,27150,27150,27150,0
20240830,151900,3386774850,27150,27150,27200,27150,450
20240830,151800,3374553800,27150,27100,27150,27100,943
20240830,151700,3348964900,27100,27150,27150,27100,297
20240830,151600,3340903600,27150,27150,27200,27150,223
20240830,151500,3334844050,27150,27150,27150,27150,73
20240830,151400,3332862100,27150,27200,27200,27150,134
20240830,151300,3329220850,27200,27200,27200,27200,313
20240830,151200,3320707250,27200,27200,27200,27200,68
20240830,151100,3318857650,27200,27200,27250,27200,101
20240830,151000,3316110200,27200,27250,27250,27200,83
20240830,150900,3313851150,27200,27200,27250,27200,64
20240830,150800,3312110300,27250,27200,27250,27200,202
20240830,150700,3306609800,27200,27200,27200,27200,39
20240830,150600,3305549000,27200,27200,27200,27200,397
20240830,150500,3294750600,27200,27200,27200,27200,494
20240830,150400,3281313800,27200,27200,27200,27200,28
20240830,150300,3280552200,27200,27200,27200,27200,36
20240830,150200,3279573000,27250,27250,27250,27250,324
20240830,150100,3270744000,27250,27250,27250,27250,0
20240830,150000,3270744000,27250,27250,27250,27200,793
20240830,145900,3249167800,27250,27250,27300,27200,388
20240830,145800,3238592250,27300,27250,27300,27250,3291
20240830,145700,3148877550,27250,27250,27250,27250,306
20240830,145600,3140539050,27250,27250,27250,27200,105
20240830,145500,3137677900,27250,27200,27250,27200,59
20240830,145400,3136070200,27250,27200,27250,27200,79
20240830,145300,3133919550,27250,27200,27250,27200,567
20240830,145200,3118496000,27200,27150,27200,27150,166
20240830,145100,3113987000,27200,27200,27200,27200,37
20240830,145000,3112980600,27250,27200,27250,27200,482
20240830,144900,3099869400,27150,27250,27250,27150,330
20240830,144800,3090894250,27250,27250,27250,27250,34
20240830,144700,3089967750,27250,27250,27250,27250,26
20240830,144600,3089259250,27200,27200,27250,27200,58
20240830,144500,3087679550,27250,27250,27250,27250,17
20240830,144400,3087216300,27250,27250,27250,27250,44
20240830,144300,3086017300,27250,27250,27250,27250,23
20240830,144200,3085390550,27250,27150,27250,27150,3138
20240830,144100,3000034150,27200,27200,27200,27200,16
20240830,144000,2999598950,27150,27200,27200,27150,54
20240830,143900,2998130700,27200,27150,27200,27150,41
20240830,143800,2997016850,27200,27200,27200,27200,43
20240830,143700,2995847250,27200,27150,27200,27150,569
20240830,143600,2980398100,27200,27200,27200,27200,29
20240830,143500,2979609300,27200,27200,27200,27200,16
20240830,143400,2979174100,27200,27200,27200,27150,60
20240830,143300,2977542700,27200,27200,27200,27200,20
20240830,143200,2976998700,27200,27200,27200,27200,80
20240830,143100,2974822700,27200,27200,27200,27150,32
20240830,143000,2973952800,27200,27200,27200,27200,42
20240830,142900,2972810400,27150,27200,27200,27150,136
20240830,142800,2969117400,27200,27150,27200,27150,55
20240830,142700,2967622150,27150,27200,27200,27150,35
20240830,142600,2966671150,27150,27200,27200,27150,71
20240830,142500,2964741250,27200,27150,27200,27150,19
20240830,142400,2964225100,27200,27200,27200,27200,28
20240830,142300,2963463500,27150,27200,27200,27150,2241
20240830,142200,2902508450,27200,27200,27200,27150,236
20240830,142100,2896091750,27200,27200,27200,27150,138
20240830,142000,2892338250,27200,27200,27200,27150,39
20240830,141900,2891277550,27200,27150,27200,27150,575
20240830,141800,2875665650,27200,27150,27250,27150,105
20240830,141700,2872809550,27200,27200,27200,27150,720
20240830,141600,2853226200,27200,27150,27200,27150,39
20240830,141500,2852166100,27200,27200,27200,27150,76
20240830,141400,2850099050,27200,27250,27250,27200,261
20240830,141300,2842999700,27250,27250,27250,27200,9
20240830,141200,2842754600,27250,27200,27250,27150,109
20240830,141100,2839789200,27200,27200,27200,27150,39
20240830,141000,2838728500,27150,27150,27200,27150,26
20240830,140900,2838021800,27150,27200,27200,27150,46
20240830,140800,2836771200,27150,27200,27200,27150,1027
20240830,140700,2808836850,27200,27150,27200,27150,57
20240830,140600,2807289000,27150,27150,27150,27100,31
20240830,140500,2806447550,27150,27150,27150,27150,34
20240830,140400,2805524450,27100,27150,27150,27100,29
20240830,140300,2804737250,27150,27200,27200,27150,76
20240830,140200,2802672200,27200,27100,27200,27100,19
20240830,140100,2802156250,27150,27150,27200,27150,38
20240830,140000,2801123350,27100,27200,27200,27100,27
20240830,135900,2800390200,27100,27100,27200,27100,1180
20240830,135800,2768406450,27100,27200,27200,27100,25
20240830,135700,2767726600,27200,27150,27250,27150,4063
20240830,135600,2657212800,27150,27200,27200,27150,16
20240830,135500,2656777700,27100,27150,27200,27100,974
20240830,135400,2630296700,27150,27200,27200,27100,54
20240830,135300,2628830200,27150,27150,27200,27150,29
20240830,135200,2628041900,27150,27150,27200,27150,8
20240830,135100,2627824400,27150,27200,27200,27100,45
20240830,135000,2626602500,27200,27150,27200,27150,110
20240830,134900,2623615300,27150,27150,27200,27150,77
20240830,134800,2621523150,27150,27100,27150,27100,1872
20240830,134700,2570731450,27150,27150,27150,27100,142
20240830,134600,2566876200,27150,27100,27150,27100,1278
20240830,134500,2532208850,27100,27100,27100,27100,31
20240830,134400,2531368750,27100,27100,27100,27100,24
20240830,134300,2530718350,27100,27100,27100,27100,124
20240830,134200,2527357950,27000,27050,27100,27000,1525
20240830,134100,2486139650,27100,27100,27100,27050,838
20240830,134000,2463439950,27150,27100,27150,27100,342
20240830,133900,2454170900,27100,27100,27100,27100,466
20240830,133800,2441542300,27050,27150,27150,27050,27
20240830,133700,2440810900,27150,27050,27150,27050,32
20240830,133600,2439942700,27100,27100,27100,27100,681
20240830,133500,2421487600,27050,27050,27100,27050,64
20240830,133400,2419754550,27100,27100,27150,27100,102
20240830,133300,2416989550,27150,27150,27150,27150,30
20240830,133200,2416175050,27150,27150,27150,27100,16
20240830,133100,2415740750,27100,27150,27150,27100,82
20240830,133000,2413516900,27100,27150,27150,27100,767
20240830,132900,2392710100,27150,27150,27150,27100,228
20240830,132800,2386520450,27150,27150,27150,27150,214
20240830,132700,2380710350,27150,27150,27150,27100,546
20240830,132600,2365901500,27150,27150,27150,27050,295
20240830,132500,2357898700,27150,27150,27150,27050,232
20240830,132400,2351600600,27150,27150,27150,27100,1135
20240830,132300,2320795350,27150,27150,27150,27050,1740
20240830,132200,2273660050,27150,27050,27150,27050,1575
20240830,132100,2230995700,27000,26950,27000,26950,211
20240830,132000,2225299350,27000,27000,27000,26950,77
20240830,131900,2223220600,26950,26950,26950,26950,0
20240830,131800,2223220600,26950,27000,27000,26950,22
20240830,131700,2222626750,26950,26950,26950,26950,10
20240830,131600,2222357250,27000,27000,27000,26950,41
20240830,131500,2221250950,27000,27000,27000,27000,122
20240830,131400,2217956950,27000,27000,27000,26950,26
20240830,131300,2217255450,26950,26950,26950,26950,25
20240830,131200,2216581700,27000,27000,27000,27000,26
20240830,131100,2215879700,26950,26950,26950,26950,10
20240830,131000,2215610200,27000,27000,27000,27000,14
20240830,130900,2215232200,26950,26950,26950,26950,1
20240830,130800,2215205250,27000,27000,27050,27000,1116
20240830,130700,2185072050,27050,27050,27050,27050,1
20240830,130600,2185045000,27000,27100,27100,27000,36
20240830,130500,2184071400,27050,27050,27050,27050,318
20240830,130400,2175469500,27000,27050,27050,27000,33
20240830,130300,2174577350,27050,27050,27050,27050,540
20240830,130200,2159970350,27050,27050,27050,27050,17
20240830,130100,2159510500,27000,26950,27000,26950,282
20240830,130000,2151897900,27000,26950,27000,26950,190
20240830,125900,2146771600,26950,26950,26950,26950,172
20240830,125800,2142136200,26950,27000,27000,26950,57
20240830,125700,2140599500,26950,26950,26950,26950,74
20240830,125600,2138605200,26950,27000,27000,26950,149
20240830,125500,2134586650,26950,27000,27000,26950,315
20240830,125400,2126092350,27000,26950,27000,26950,87
20240830,125300,2123747200,26950,26950,26950,26900,128
20240830,125200,2120299850,27000,26950,27000,26950,79
20240830,125100,2118169350,26950,26950,27000,26950,559
20240830,125000,2103103800,26950,26950,27000,26900,189
20240830,124900,2098010250,26950,27000,27000,26950,909
20240830,124800,2073507150,27000,27000,27000,26950,133
20240830,124700,2069921150,26950,26950,26950,26950,80
20240830,124600,2067765150,27000,27000,27000,26950,97
20240830,124500,2065150250,26950,27000,27000,26950,102
20240830,124400,2062401300,27000,27000,27000,26950,85
20240830,124300,2060108800,26950,26950,26950,26950,100
20240830,124200,2057413800,27000,26950,27000,26950,58
20240830,124100,2055849900,26950,26950,26950,26950,46
20240830,124000,2054610200,26900,27000,27050,26900,1502
20240830,123900,2014099350,26950,26950,26950,26950,287
20240830,123800,2006364700,27000,26950,27000,26950,456
20240830,123700,1994066850,26950,27000,27000,26950,48
20240830,123600,1992773200,27000,26950,27000,26950,389
20240830,123500,1982288150,26950,27000,27000,26950,137
20240830,123400,1978595500,26950,26950,27000,26950,60
20240830,123300,1976978450,26900,26900,27050,26900,1365
20240830,123200,1940178900,26900,26900,26900,26900,77
20240830,123100,1938107600,26900,26950,26950,26900,195
20240830,123000,1932860950,26900,26900,26900,26900,75
20240830,122900,1930843450,26900,26950,26950,26900,147
20240830,122800,1926886950,26900,26900,26900,26900,92
20240830,122700,1924412150,26900,26900,26950,26900,106
20240830,122600,1921558950,26900,26950,26950,26900,120
20240830,122500,1918330900,26950,26950,27000,26950,339
20240830,122400,1909194750,26900,26900,26900,26900,82
20240830,122300,1906988950,26900,26900,26950,26900,124
20240830,122200,1903652650,26900,26900,26900,26900,79
20240830,122100,1901527550,26900,26950,26950,26900,181
20240830,122000,1896657100,26950,26950,26950,26900,109
20240830,121900,1893721250,26950,26900,27050,26900,431
20240830,121800,1882103000,26900,26900,26950,26900,135
20240830,121700,1878471450,26900,26900,26950,26900,169
20240830,121600,1873923900,26900,26950,26950,26900,148
20240830,121500,1869942150,26900,26900,26950,26900,137
20240830,121400,1866256000,26900,26950,26950,26900,256
20240830,121300,1859360600,26900,26900,26950,26900,89
20240830,121200,1856965500,26900,26950,26950,26900,187
20240830,121100,1851935000,26950,26900,26950,26900,136
20240830,121000,1848273850,26900,27000,27000,26900,160
20240830,120900,1843957450,26950,26900,27000,26900,260
20240830,120800,1836951100,26900,26900,26900,26900,82
20240830,120700,1834745300,26900,26900,26950,26900,159
20240830,120600,1830467700,26900,26900,26900,26900,39
20240830,120500,1829418600,27000,26900,27000,26900,83
20240830,120400,1827183000,26900,26950,26950,26900,99
20240830,120300,1824519400,26950,26900,26950,26900,105
20240830,120200,1821693900,26900,26900,26900,26900,118
20240830,120100,1818519700,26900,26900,26950,26900,116
20240830,120000,1815398200,26900,26900,26900,26900,46
20240830,115900,1814160800,26950,26900,26950,26900,501
20240830,115800,1800679500,26900,26950,26950,26900,185
20240830,115700,1795702950,26900,26900,26950,26900,182
20240830,115600,1790805800,26900,26950,26950,26900,740
20240830,115500,1770881100,27000,26950,27000,26950,98
20240830,115400,1768239300,27000,26950,27000,26950,66
20240830,115300,1766459100,26950,26950,27000,26950,865
20240830,115200,1743120700,26950,26950,26950,26950,93
20240830,115100,1740614350,27000,26950,27000,26950,59
20240830,115000,1739023600,27000,26950,27000,26900,550
20240830,114900,1724194600,26950,26900,26950,26900,102
20240830,114800,1721449550,26900,26900,26950,26900,173
20240830,114700,1716795100,26900,26900,26950,26900,91
20240830,114600,1714347050,26900,26900,26950,26900,202
20240830,114500,1708911950,26950,26900,26950,26900,86
20240830,114400,1706598400,26900,26900,26950,26900,118
20240830,114300,1703423000,26900,26950,26950,26900,669
20240830,114200,1685401900,26950,26950,26950,26900,683
20240830,114100,1667000850,26900,26900,26900,26900,87
20240830,114000,1664660550,26900,26900,26950,26900,118
20240830,113900,1661485000,26950,26900,26950,26900,92
20240830,113800,1659010100,27000,26950,27000,26900,249
20240830,113700,1652297450,26950,26950,26950,26950,96
20240830,113600,1649710250,26950,27000,27000,26950,51
20240830,113500,1648335100,26950,26950,27000,26950,150
20240830,113400,1644292550,26950,26950,27000,26950,262
20240830,113300,1637230250,26950,26950,26950,26950,73
20240830,113200,1635262900,27000,26950,27000,26950,111
20240830,113100,1632270700,26950,26950,26950,26950,281
20240830,113000,1624697750,27000,26950,27000,26950,98
20240830,112900,1622055150,27000,26950,27000,26950,119
20240830,112800,1618847550,27000,26950,27000,26950,463
20240830,112700,1606349650,26950,27000,27000,26950,73
20240830,112600,1604382250,26950,26950,27000,26950,103
20240830,112500,1601604950,26950,26950,26950,26950,98
20240830,112400,1598963850,26950,27000,27000,26950,216
20240830,112300,1593141050,26950,26900,26950,26900,100
20240830,112200,1590448850,26950,26950,26950,26900,65
20240830,112100,1588698700,26950,26950,26950,26950,37
20240830,112000,1587701550,26950,26900,26950,26900,180
20240830,111900,1582853650,26900,26900,26900,26900,230
20240830,111800,1576666650,26900,26900,26950,26900,226
20240830,111700,1570586000,26900,26900,26900,26900,106
20240830,111600,1567734600,26900,26950,26950,26900,75
20240830,111500,1565713450,26950,27000,27000,26950,220
20240830,111400,1559781950,27000,26950,27000,26950,111
20240830,111300,1556789050,26950,26950,26950,26950,231
20240830,111200,1550563600,26900,26950,26950,26900,81
20240830,111100,1548384150,26900,26900,26900,26900,182
20240830,111000,1543488350,26950,26950,26950,26900,798
20240830,110900,1521986350,26950,27000,27000,26950,268
20240830,110800,1514763700,27000,26950,27000,26950,91
20240830,110700,1512310300,26950,27000,27000,26950,2719
20240830,110600,1438898050,27050,27000,27050,27000,103
20240830,110500,1436116050,27000,27050,27050,27000,93
20240830,110400,1433604700,27050,27050,27050,27050,20
20240830,110300,1433063700,27050,27050,27050,27050,52
20240830,110200,1431657100,27050,27050,27050,27050,31
20240830,110100,1430818550,27000,27050,27050,27000,23
20240830,110000,1430197000,27050,27100,27100,27050,507
20240830,105900,1416482600,27050,27100,27100,27050,94
20240830,105800,1413938850,27050,27050,27050,27050,11
20240830,105700,1413641300,27050,27050,27050,27050,138
20240830,105600,1409908400,27000,27000,27000,27000,10
20240830,105500,1409638400,27000,27050,27050,27000,144
20240830,105400,1405743750,27050,27050,27050,27050,0
20240830,105300,1405743750,27050,27100,27150,27000,1946
20240830,105200,1353101600,27100,27100,27100,27100,1
20240830,105100,1353074500,27100,27100,27100,27100,62
20240830,105000,1351394300,27100,27100,27100,27100,919
20240830,104900,1326489400,27100,27100,27100,27050,37
20240830,104800,1325487200,27100,27100,27100,27100,206
20240830,104700,1319904600,27150,27100,27150,27100,493
20240830,104600,1306525300,27100,27100,27100,27100,305
20240830,104500,1298259800,27150,27150,27150,27150,11
20240830,104400,1297961150,27150,27150,27150,27150,104
20240830,104300,1295137550,27150,27100,27150,27100,28
20240830,104200,1294377450,27150,27150,27150,27100,21
20240830,104100,1293807350,27100,27100,27150,27100,78
20240830,104000,1291692850,27100,27150,27150,27100,63
20240830,103900,1289985300,27150,27150,27150,27150,24
20240830,103800,1289333700,27150,27150,27150,27150,19
20240830,103700,1288817850,27150,27150,27150,27150,30
20240830,103600,1288003350,27150,27150,27150,27150,1
20240830,103500,1287976200,27100,27100,27100,27100,32
20240830,103400,1287109000,27100,27100,27100,27100,39
20240830,103300,1286052100,27100,27050,27100,27050,33
20240830,103200,1285158800,27050,27150,27150,27050,1589
20240830,103100,1242059950,27150,27200,27200,27150,30
20240830,103000,1241244000,27150,27200,27200,27150,88
20240830,102900,1238851800,27200,27200,27200,27200,28
20240830,102800,1238090200,27150,27150,27150,27150,0
20240830,102700,1238090200,27150,27200,27200,27150,114
20240830,102600,1234989950,27200,27200,27200,27100,1054
20240830,102500,1206377550,27250,27150,27250,27150,1908
20240830,102400,1154525000,27100,27100,27100,27100,63
20240830,102300,1152817700,27150,27150,27150,27150,31
20240830,102200,1151976050,27150,27150,27150,27100,243
20240830,102100,1145388600,27150,27100,27150,27100,23
20240830,102000,1144764800,27100,27150,27150,27100,31
20240830,101900,1143923200,27150,27100,27150,27100,177
20240830,101800,1139125400,27100,27100,27100,27100,5
20240830,101700,1138989900,27150,27100,27150,27100,326
20240830,101600,1130154400,27100,27100,27100,27050,114
20240830,101500,1127065200,27150,27100,27150,27100,129
20240830,101400,1123567950,27150,27150,27150,27150,13
20240830,101300,1123215000,27100,27150,27150,27100,121
20240830,101200,1119934850,27150,27150,27150,27150,32
20240830,101100,1119066050,27100,27150,27150,27100,71
20240830,101000,1117140900,27150,27150,27150,27150,179
20240830,100900,1112281050,27150,27150,27150,27150,196
20240830,100800,1106959650,27200,27200,27250,27200,232
20240830,100700,1100648250,27250,27250,27250,27200,1456
20240830,100600,1061036550,27250,27250,27250,27250,260
20240830,100500,1053951550,27300,27250,27300,27250,86
20240830,100400,1051605550,27250,27250,27300,27250,241
20240830,100300,1045036750,27250,27250,27300,27250,846
20240830,100200,1021980750,27250,27150,27250,27150,1831
20240830,100100,972198800,27200,27150,27200,27150,35
20240830,100000,971247300,27150,27150,27150,27100,530
20240830,095900,956859950,27150,27100,27150,27100,655
20240830,095800,939076950,27100,27100,27100,27100,249
20240830,095700,932329050,27050,27050,27050,27050,2
20240830,095600,932274950,27050,27050,27050,27050,381
20240830,095500,921968900,27050,27100,27100,27050,30
20240830,095400,921157350,27050,27050,27050,27050,615
20240830,095300,904521600,27050,27150,27150,27050,1936
20240830,095200,852095600,27100,27100,27100,27100,110
20240830,095100,849114600,27100,27150,27150,27100,1254
20240830,095000,815072550,27150,27100,27150,27050,195
20240830,094900,809793150,27100,27100,27150,27100,323
20240830,094800,801039800,27100,27100,27100,27100,430
20240830,094700,789386800,27100,27050,27100,27050,588
20240830,094600,773452150,27050,27050,27050,27050,250
20240830,094500,766689650,27050,27050,27100,27050,1617
20240830,094400,722899650,27050,27050,27050,27000,305
20240830,094300,714649900,27050,27000,27050,27000,549
20240830,094200,699826000,26950,26950,26950,26950,185
20240830,094100,694840250,27000,27000,27000,26950,266
20240830,094000,687670850,27000,26900,27000,26900,2527
20240830,093900,619576650,26900,26900,26900,26850,125
20240830,093800,616214250,26900,26950,26950,26900,273
20240830,093700,608870300,26950,26950,26950,26950,212
20240830,093600,603156900,26950,26850,26950,26850,510
20240830,093500,589429100,26850,26850,26850,26850,60
20240830,093400,587818100,26850,26850,26850,26800,965
20240830,093300,561918950,26850,26850,26850,26850,77
20240830,093200,559851500,26850,26850,26850,26850,611
20240830,093100,543446150,26900,26900,26900,26900,35
20240830,093000,542504650,26850,26850,26850,26800,300
20240830,092900,534449700,26850,26800,26850,26800,86
20240830,092800,532144600,26800,26800,26850,26800,269
20240830,092700,524932800,26800,26850,26850,26800,1015
20240830,092600,497730450,26850,26850,26900,26850,2233
20240830,092500,437769400,26850,26850,26850,26850,148
20240830,092400,433795600,26850,26900,26900,26850,16
20240830,092300,433365400,26850,26850,26850,26800,71
20240830,092200,431459700,26800,26900,26900,26800,2567
20240830,092100,362433200,26950,27000,27000,26950,3516
20240830,092000,267563250,27050,27100,27100,27050,375
20240830,091900,257419450,27100,27050,27100,27050,59
20240830,091800,255823400,27050,27050,27050,27050,423
20240830,091700,244381250,27050,27050,27050,27050,167
20240830,091600,239863900,27000,27000,27000,26950,301
20240830,091500,231745900,27000,27000,27000,27000,550
20240830,091400,216895900,27000,27000,27000,27000,63
20240830,091300,215194900,27000,27000,27000,27000,145
20240830,091200,211279900,26950,26950,26950,26950,245
20240830,091100,204677150,26900,27000,27000,26900,909
20240830,091000,180193700,27000,27000,27000,26950,17
20240830,090900,179735400,27000,27000,27000,26950,104
20240830,090800,176929900,27000,26950,27000,26950,831
20240830,090700,154515900,26950,26950,26950,26900,163
20240830,090600,150125150,26950,27000,27000,26950,801
20240830,090500,128515400,27050,27050,27050,27000,79
20240830,090400,126378700,27050,27000,27050,27000,142
20240830,090300,122542850,26950,27050,27050,26950,2026
20240830,090200,67804600,27100,27100,27150,27050,1359
20240830,090100,31003150,27100,27150,27150,27100,171
20240830,090000,26363900,27150,27100,27150,27050,973