stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,185200,3508097950,42200,42200,42200,42200,1267
20240902,185100,3508097950,42200,42200,42200,42200,0
20240902,185000,3508097950,42200,42200,42200,42200,0
20240902,184900,3508097950,42200,42200,42200,42200,0
20240902,184800,3508097950,42200,42200,42200,42200,0
20240902,184700,3508097950,42200,42200,42200,42200,0
20240902,184600,3508097950,42200,42200,42200,42200,0
20240902,184500,3508097950,42200,42200,42200,42200,0
20240902,184400,3508097950,42200,42200,42200,42200,0
20240902,184300,3508097950,42200,42200,42200,42200,0
20240902,184200,3508097950,42200,42200,42200,42200,0
20240902,184100,3508097950,42200,42200,42200,42200,0
20240902,184000,3508097950,42200,42200,42200,42200,0
20240902,183900,3508097950,42200,42200,42200,42200,0
20240902,183800,3508097950,42200,42200,42200,42200,0
20240902,183700,3508097950,42200,42200,42200,42200,0
20240902,183600,3508097950,42200,42200,42200,42200,0
20240902,183500,3508097950,42200,42200,42200,42200,0
20240902,183400,3508097950,42200,42200,42200,42200,0
20240902,183300,3508097950,42200,42200,42200,42200,0
20240902,183200,3508097950,42200,42200,42200,42200,0
20240902,183100,3508097950,42200,42200,42200,42200,0
20240902,183000,3508097950,42200,42200,42200,42200,0
20240902,182900,3508097950,42200,42200,42200,42200,0
20240902,182800,3508097950,42200,42200,42200,42200,0
20240902,182700,3508097950,42200,42200,42200,42200,0
20240902,182600,3508097950,42200,42200,42200,42200,0
20240902,182500,3508097950,42200,42200,42200,42200,0
20240902,182400,3508097950,42200,42200,42200,42200,0
20240902,182300,3508097950,42200,42200,42200,42200,0
20240902,182200,3508097950,42200,42200,42200,42200,1267
20240902,182100,3508097950,42200,42200,42200,42200,0
20240902,182000,3508097950,42200,42200,42200,42200,0
20240902,181900,3508097950,42200,42200,42200,42200,0
20240902,181800,3508097950,42200,42200,42200,42200,0
20240902,181700,3508097950,42200,42200,42200,42200,0
20240902,181600,3508097950,42200,42200,42200,42200,0
20240902,181500,3508097950,42200,42200,42200,42200,0
20240902,181400,3508097950,42200,42200,42200,42200,0
20240902,181300,3508097950,42200,42200,42200,42200,0
20240902,181200,3508097950,42200,42200,42200,42200,0
20240902,181100,3508097950,42200,42200,42200,42200,0
20240902,181000,3508097950,42200,42200,42200,42200,0
20240902,180900,3508097950,42200,42200,42200,42200,0
20240902,180800,3508097950,42200,42200,42200,42200,0
20240902,180700,3508097950,42200,42200,42200,42200,0
20240902,180600,3508097950,42200,42200,42200,42200,0
20240902,180500,3508097950,42200,42200,42200,42200,0
20240902,180400,3508097950,42200,42200,42200,42200,0
20240902,180300,3508097950,42200,42200,42200,42200,0
20240902,180200,3508097950,42200,42200,42200,42200,0
20240902,180100,3508097950,42200,42200,42200,42200,0
20240902,180000,3508097950,42200,42200,42200,42200,0
20240902,175900,3508097950,42200,42200,42200,42200,0
20240902,175800,3508097950,42200,42200,42200,42200,0
20240902,175700,3508097950,42200,42200,42200,42200,0
20240902,175600,3508097950,42200,42200,42200,42200,0
20240902,175500,3508097950,42200,42200,42200,42200,0
20240902,175400,3508097950,42200,42200,42200,42200,0
20240902,175300,3508097950,42200,42200,42200,42200,0
20240902,175200,3508097950,42200,42200,42200,42200,1267
20240902,175100,3508097950,42200,42200,42200,42200,0
20240902,175000,3508097950,42200,42200,42200,42200,0
20240902,174900,3508097950,42200,42200,42200,42200,0
20240902,174800,3508097950,42200,42200,42200,42200,0
20240902,174700,3508097950,42200,42200,42200,42200,0
20240902,174600,3508097950,42200,42200,42200,42200,0
20240902,174500,3508097950,42200,42200,42200,42200,0
20240902,174400,3508097950,42200,42200,42200,42200,0
20240902,174300,3508097950,42200,42200,42200,42200,0
20240902,174200,3508097950,42200,42200,42200,42200,0
20240902,174100,3508097950,42200,42200,42200,42200,0
20240902,174000,3508097950,42200,42200,42200,42200,0
20240902,173900,3508097950,42200,42200,42200,42200,0
20240902,173800,3508097950,42200,42200,42200,42200,0
20240902,173700,3508097950,42200,42200,42200,42200,0
20240902,173600,3508097950,42200,42200,42200,42200,0
20240902,173500,3508097950,42200,42200,42200,42200,0
20240902,173400,3508097950,42200,42200,42200,42200,0
20240902,173300,3508097950,42200,42200,42200,42200,0
20240902,173200,3508097950,42200,42200,42200,42200,0
20240902,173100,3508097950,42200,42200,42200,42200,0
20240902,173000,3508097950,42200,42200,42200,42200,0
20240902,172900,3508097950,42200,42200,42200,42200,0
20240902,172800,3508097950,42200,42200,42200,42200,0
20240902,172700,3508097950,42200,42200,42200,42200,0
20240902,172600,3508097950,42200,42200,42200,42200,0
20240902,172500,3508097950,42200,42200,42200,42200,0
20240902,172400,3508097950,42200,42200,42200,42200,0
20240902,172300,3508097950,42200,42200,42200,42200,0
20240902,172200,3508097950,42200,42200,42200,42200,1267
20240902,172100,3508097950,42200,42200,42200,42200,0
20240902,172000,3508097950,42200,42200,42200,42200,0
20240902,171900,3508097950,42200,42200,42200,42200,0
20240902,171800,3508097950,42200,42200,42200,42200,0
20240902,171700,3508097950,42200,42200,42200,42200,0
20240902,171600,3508097950,42200,42200,42200,42200,0
20240902,171500,3508097950,42200,42200,42200,42200,0
20240902,171400,3508097950,42200,42200,42200,42200,0
20240902,171300,3508097950,42200,42200,42200,42200,0
20240902,171200,3508097950,42200,42200,42200,42200,0
20240902,171100,3508097950,42200,42200,42200,42200,0
20240902,171000,3508097950,42200,42200,42200,42200,0
20240902,170900,3508097950,42200,42200,42200,42200,0
20240902,170800,3508097950,42200,42200,42200,42200,0
20240902,170700,3508097950,42200,42200,42200,42200,0
20240902,170600,3508097950,42200,42200,42200,42200,0
20240902,170500,3508097950,42200,42200,42200,42200,0
20240902,170400,3508097950,42200,42200,42200,42200,0
20240902,170300,3508097950,42200,42200,42200,42200,0
20240902,170200,3508097950,42200,42200,42200,42200,0
20240902,170100,3508097950,42200,42200,42200,42200,0
20240902,170000,3508097950,42200,42200,42200,42200,0
20240902,165900,3508097950,42200,42200,42200,42200,0
20240902,165800,3508097950,42200,42200,42200,42200,0
20240902,165700,3508097950,42200,42200,42200,42200,0
20240902,165600,3508097950,42200,42200,42200,42200,0
20240902,165500,3508097950,42200,42200,42200,42200,0
20240902,165400,3508097950,42200,42200,42200,42200,0
20240902,165300,3508097950,42200,42200,42200,42200,0
20240902,165200,3508097950,42200,42200,42200,42200,1267
20240902,165100,3508097950,42200,42200,42200,42200,0
20240902,165000,3508097950,42200,42200,42200,42200,0
20240902,164900,3508097950,42200,42200,42200,42200,0
20240902,164800,3508097950,42200,42200,42200,42200,0
20240902,164700,3508097950,42200,42200,42200,42200,0
20240902,164600,3508097950,42200,42200,42200,42200,0
20240902,164500,3508097950,42200,42200,42200,42200,0
20240902,164400,3508097950,42200,42200,42200,42200,0
20240902,164300,3508097950,42200,42200,42200,42200,0
20240902,164200,3508097950,42200,42200,42200,42200,0
20240902,164100,3508097950,42200,42200,42200,42200,0
20240902,164000,3508097950,42200,42200,42200,42200,0
20240902,163900,3508097950,42200,42200,42200,42200,0
20240902,163800,3508097950,42200,42200,42200,42200,0
20240902,163700,3508097950,42200,42200,42200,42200,0
20240902,163600,3508097950,42200,42200,42200,42200,0
20240902,163500,3508097950,42200,42200,42200,42200,0
20240902,163400,3508097950,42200,42200,42200,42200,0
20240902,163300,3508097950,42200,42200,42200,42200,0
20240902,163200,3508097950,42200,42200,42200,42200,0
20240902,163100,3508097950,42200,42200,42200,42200,0
20240902,163000,3508097950,42200,42200,42200,42200,0
20240902,162900,3508097950,42200,42200,42200,42200,0
20240902,162800,3508097950,42200,42200,42200,42200,0
20240902,162700,3508097950,42200,42200,42200,42200,0
20240902,162600,3508097950,42200,42200,42200,42200,0
20240902,162500,3508097950,42200,42200,42200,42200,0
20240902,162400,3508097950,42200,42200,42200,42200,0
20240902,162300,3508097950,42200,42200,42200,42200,0
20240902,162200,3508097950,42200,42200,42200,42200,1267
20240902,162100,3508097950,42200,42200,42200,42200,0
20240902,162000,3508097950,42200,42200,42200,42200,0
20240902,161900,3508097950,42200,42200,42200,42200,0
20240902,161800,3508097950,42200,42200,42200,42200,0
20240902,161700,3508097950,42200,42200,42200,42200,0
20240902,161600,3508097950,42200,42200,42200,42200,0
20240902,161500,3508097950,42200,42200,42200,42200,0
20240902,161400,3508097950,42200,42200,42200,42200,0
20240902,161300,3508097950,42200,42200,42200,42200,0
20240902,161200,3508097950,42200,42200,42200,42200,0
20240902,161100,3508097950,42200,42200,42200,42200,0
20240902,161000,3508097950,42200,42200,42200,42200,0
20240902,160900,3508097950,42200,42200,42200,42200,0
20240902,160800,3508097950,42200,42200,42200,42200,0
20240902,160700,3508097950,42200,42200,42200,42200,0
20240902,160600,3508097950,42200,42200,42200,42200,0
20240902,160500,3508097950,42200,42200,42200,42200,0
20240902,160400,3508097950,42200,42200,42200,42200,0
20240902,160300,3508097950,42200,42200,42200,42200,0
20240902,160200,3508097950,42200,42200,42200,42200,0
20240902,160100,3508097950,42200,42200,42200,42200,0
20240902,160000,3508097950,42200,42200,42200,42200,0
20240902,155900,3508097950,42200,42200,42200,42200,0
20240902,155800,3508097950,42200,42200,42200,42200,0
20240902,155700,3508097950,42200,42200,42200,42200,0
20240902,155600,3508097950,42200,42200,42200,42200,0
20240902,155500,3508097950,42200,42200,42200,42200,0
20240902,155400,3508097950,42200,42200,42200,42200,0
20240902,155300,3508097950,42200,42200,42200,42200,0
20240902,155200,3508097950,42200,42200,42200,42200,1267
20240902,155100,3508097950,42200,42200,42200,42200,0
20240902,155000,3508097950,42200,42200,42200,42200,0
20240902,154900,3508097950,42200,42200,42200,42200,0
20240902,154800,3508097950,42200,42200,42200,42200,0
20240902,154700,3508097950,42200,42200,42200,42200,0
20240902,154600,3508097950,42200,42200,42200,42200,0
20240902,154500,3508097950,42200,42200,42200,42200,0
20240902,154400,3508097950,42200,42200,42200,42200,0
20240902,154300,3508097950,42200,42200,42200,42200,0
20240902,154200,3508097950,42200,42200,42200,42200,0
20240902,154100,3508097950,42200,42200,42200,42200,0
20240902,154000,3508097950,42200,42200,42200,42200,0
20240902,153900,3508097950,42200,42200,42200,42200,0
20240902,153800,3508097950,42200,42200,42200,42200,0
20240902,153700,3508097950,42200,42200,42200,42200,0
20240902,153600,3508097950,42200,42200,42200,42200,0
20240902,153500,3508097950,42200,42200,42200,42200,0
20240902,153400,3508097950,42200,42200,42200,42200,0
20240902,153300,3508097950,42200,42200,42200,42200,0
20240902,153200,3508097950,42200,42200,42200,42200,0
20240902,153100,3508097950,42200,42200,42200,42200,0
20240902,153000,3508097950,42200,42200,42200,42200,1267
20240902,152900,3454630550,42250,42250,42250,42250,0
20240902,152800,3454630550,42250,42250,42250,42250,0
20240902,152700,3454630550,42250,42250,42250,42250,0
20240902,152600,3454630550,42250,42250,42250,42250,0
20240902,152500,3454630550,42250,42250,42250,42250,0
20240902,152400,3454630550,42250,42250,42250,42250,0
20240902,152300,3454630550,42250,42250,42250,42250,0
20240902,152200,3454630550,42250,42250,42250,42250,0
20240902,152100,3454630550,42250,42250,42250,42250,0
20240902,152000,3454630550,42250,42250,42250,42250,0
20240902,151900,3454630550,42250,42150,42250,42150,210
20240902,151800,3445770600,42150,42150,42200,42150,125
20240902,151700,3440496800,42150,42150,42200,42150,589
20240902,151600,3415670400,42200,42200,42200,42200,471
20240902,151500,3395794200,42150,42150,42150,42150,1
20240902,151400,3395752050,42150,42150,42150,42150,46
20240902,151300,3393813150,42150,42200,42200,42150,284
20240902,151200,3381839300,42150,42150,42150,42100,309
20240902,151100,3368816050,42150,42200,42200,42150,209
20240902,151000,3360001300,42200,42200,42200,42200,33
20240902,150900,3358608700,42200,42250,42300,42200,97
20240902,150800,3354512050,42150,42150,42150,42150,46
20240902,150700,3352573150,42150,42150,42250,42150,271
20240902,150600,3341136950,42150,42150,42150,42150,2
20240902,150500,3341052650,42200,42200,42200,42200,477
20240902,150400,3320923250,42200,42300,42300,42200,6
20240902,150300,3320669550,42200,42200,42200,42200,1
20240902,150200,3320627350,42200,42300,42300,42200,67
20240902,150100,3317795350,42300,42200,42300,42200,339
20240902,150000,3303476100,42250,42300,42300,42250,143
20240902,145900,3297433750,42250,42300,42300,42200,476
20240902,145800,3277322150,42300,42350,42450,42300,148
20240902,145700,3271055950,42400,42300,42400,42300,309
20240902,145600,3257963800,42300,42450,42500,42300,1121
20240902,145500,3210490600,42500,42250,42550,42250,2159
20240902,145400,3118970650,42300,42300,42300,42250,249
20240902,145300,3108449700,42250,42000,42250,42000,1863
20240902,145200,3030073450,42000,42000,42050,42000,286
20240902,145100,3018061200,42050,42050,42050,42050,248
20240902,145000,3007632800,42100,42050,42100,42050,282
20240902,144900,2995774650,42050,42100,42100,42050,18
20240902,144800,2995016950,42050,42050,42050,42050,1
20240902,144700,2994974900,42050,42100,42100,42050,433
20240902,144600,2976745700,42100,42100,42150,42100,51
20240902,144500,2974598450,42150,42100,42150,42100,16
20240902,144400,2973924100,42150,42100,42150,42100,7
20240902,144300,2973629100,42150,42150,42150,42100,19
20240902,144200,2972828300,42150,42200,42200,42150,108
20240902,144100,2968275750,42200,42200,42200,42200,64
20240902,144000,2965574950,42150,42150,42150,42150,20
20240902,143900,2964731950,42150,42150,42150,42150,1
20240902,143800,2964689800,42250,42150,42250,42150,58
20240902,143700,2962243600,42150,42150,42150,42150,1
20240902,143600,2962201450,42150,42200,42250,42150,320
20240902,143500,2948691600,42050,42050,42050,42050,1
20240902,143400,2948649550,42050,42050,42050,42050,0
20240902,143300,2948649550,42050,42050,42050,42050,1
20240902,143200,2948607500,42050,42200,42250,42050,33
20240902,143100,2947215050,42200,42050,42250,42050,18
20240902,143000,2946455500,42050,42050,42050,42050,0
20240902,142900,2946455500,42050,42050,42050,42050,27
20240902,142800,2945320150,42250,42200,42250,42050,293
20240902,142700,2932942700,42050,42100,42150,42050,27
20240902,142600,2931805450,42150,42150,42150,42150,70
20240902,142500,2928854950,42050,42050,42050,42050,1
20240902,142400,2928812900,42050,42050,42050,42050,15
20240902,142300,2928182150,42000,42000,42000,42000,0
20240902,142200,2928182150,42000,42000,42000,42000,14
20240902,142100,2927594150,42000,42000,42000,42000,0
20240902,142000,2927594150,42000,42100,42100,42000,768
20240902,141900,2895290550,42100,42100,42100,42100,0
20240902,141800,2895290550,42100,42100,42100,42100,14
20240902,141700,2894701150,42100,42100,42100,42100,10
20240902,141600,2894280150,42100,42200,42300,42100,207
20240902,141500,2885535600,42150,42200,42200,42150,3
20240902,141400,2885409100,42150,42150,42150,42150,14
20240902,141300,2884819000,42100,42100,42100,42100,0
20240902,141200,2884819000,42100,42100,42100,42100,15
20240902,141100,2884187500,42100,42100,42100,42100,0
20240902,141000,2884187500,42100,42150,42150,42100,16
20240902,140900,2883513800,42200,42200,42200,42200,25
20240902,140800,2882458800,42200,42250,42250,42200,78
20240902,140700,2879164900,42250,42100,42250,42100,103
20240902,140600,2874816950,42050,42100,42150,42050,55
20240902,140500,2872500750,42050,42050,42050,42050,35
20240902,140400,2871029000,42050,42050,42050,42050,14
20240902,140300,2870440300,42050,42050,42050,42050,24
20240902,140200,2869431100,42000,42000,42000,42000,74
20240902,140100,2866323100,42000,41950,42000,41950,47
20240902,140000,2864350000,41950,41950,41950,41950,148
20240902,135900,2858141400,41900,41900,41950,41900,57
20240902,135800,2855752850,41900,41950,41950,41900,24
20240902,135700,2854746800,41950,41950,42000,41900,508
20240902,135600,2833428850,41950,42000,42000,41950,309
20240902,135500,2820451550,42000,41900,42000,41900,277
20240902,135400,2808820500,41900,41950,41950,41900,28
20240902,135300,2807646650,41950,41900,41950,41900,208
20240902,135200,2798922300,41950,41900,41950,41900,46
20240902,135100,2796994850,41900,41900,41900,41900,28
20240902,135000,2795821650,41900,41900,41900,41900,45
20240902,134900,2793936150,41900,41950,41950,41900,74
20240902,134800,2790835050,41900,41900,41900,41900,28
20240902,134700,2789661850,41900,41900,41900,41900,16
20240902,134600,2788991450,41900,41900,41950,41900,243
20240902,134500,2778800800,41900,41950,41950,41900,25
20240902,134400,2777752650,41950,41950,41950,41900,41
20240902,134300,2776033400,42000,42000,42050,41900,74
20240902,134200,2772927850,42000,42000,42000,41900,44
20240902,134100,2771081350,42000,41900,42000,41900,44
20240902,134000,2769235400,41950,41950,41950,41850,83
20240902,133900,2765755050,41900,41950,41950,41900,66
20240902,133800,2762988200,41950,41950,41950,41950,80
20240902,133700,2759632200,41950,41950,42000,41950,30
20240902,133600,2758373150,41850,41950,41950,41850,117
20240902,133500,2753472900,42000,42000,42000,42000,4
20240902,133400,2753304900,42050,42000,42050,41950,53
20240902,133300,2751080950,42000,42050,42050,42000,25
20240902,133200,2750029950,42050,42000,42050,42000,71
20240902,133100,2747047150,42050,42000,42050,42000,4
20240902,133000,2746879000,42000,41950,42000,41950,69
20240902,132900,2743983000,42050,42000,42050,42000,228
20240902,132800,2734400150,41950,41900,41950,41850,57
20240902,132700,2732013000,41900,41900,41900,41900,12
20240902,132600,2731510200,41850,41900,41900,41850,96
20240902,132500,2727491900,41850,41900,41900,41850,120
20240902,132400,2722468900,41900,41850,41950,41850,67
20240902,132300,2719662350,41950,41900,41950,41900,474
20240902,132200,2699800950,41900,41950,41950,41900,30
20240902,132100,2698543850,41950,41950,41950,41950,66
20240902,132000,2695775150,42000,42000,42000,42000,197
20240902,131900,2687501150,42000,42000,42050,42000,50
20240902,131800,2685400650,41950,41950,42000,41950,54
20240902,131700,2683134000,41950,41900,41950,41900,78
20240902,131600,2679864400,41900,41900,41900,41900,33
20240902,131500,2678481700,41900,41900,41950,41900,96
20240902,131400,2674459150,41900,41950,41950,41900,101
20240902,131300,2670223600,41900,41950,42000,41900,89
20240902,131200,2666491500,41950,41950,41950,41950,28
20240902,131100,2665316900,41950,41950,41950,41950,13
20240902,131000,2664771550,42000,42000,42000,42000,205
20240902,130900,2656161550,42000,42000,42000,42000,92
20240902,130800,2652297550,42000,42050,42050,42000,98
20240902,130700,2648181200,42050,42050,42050,42050,50
20240902,130600,2646078700,42050,42050,42050,42050,153
20240902,130500,2639645050,42050,42050,42050,42050,27
20240902,130400,2638509700,42050,42100,42100,42050,125
20240902,130300,2633249700,42100,42100,42100,42100,53
20240902,130200,2631018400,42100,42100,42100,42100,17
20240902,130100,2630302700,42150,42150,42150,42100,49
20240902,130000,2628239450,42100,42100,42100,42100,53
20240902,125900,2626008150,42100,42100,42100,42100,28
20240902,125800,2624829350,42100,42100,42100,42100,28
20240902,125700,2623650550,42150,42150,42150,42100,48
20240902,125600,2621628100,42150,42150,42150,42150,26
20240902,125500,2620532200,42150,42150,42150,42150,42
20240902,125400,2618761900,42150,42150,42200,42150,58
20240902,125300,2616317100,42200,42200,42200,42200,174
20240902,125200,2608974300,42100,42050,42100,42050,71
20240902,125100,2605988700,42100,42050,42100,42050,39
20240902,125000,2604348050,42050,42050,42050,42050,41
20240902,124900,2602624000,42100,42100,42100,42100,0
20240902,124800,2602624000,42100,42050,42150,42050,123
20240902,124700,2597450400,42050,42150,42150,42050,37
20240902,124600,2595893350,42150,42100,42150,42050,254
20240902,124500,2585196200,42100,42150,42150,42100,165
20240902,124400,2578249600,42150,42150,42150,42100,95
20240902,124300,2574248800,42150,42150,42150,42150,20
20240902,124200,2573405800,42150,42150,42150,42150,98
20240902,124100,2569275100,42150,42150,42150,42150,41
20240902,124000,2567546950,42150,42200,42200,42150,75
20240902,123900,2564384050,42150,42150,42150,42150,14
20240902,123800,2563793950,42150,42100,42200,42100,28
20240902,123700,2562614400,42100,42200,42200,42100,38
20240902,123600,2561013300,42200,42200,42200,42150,294
20240902,123500,2548618050,42250,42250,42300,42250,378
20240902,123400,2532640100,42250,42250,42250,42250,92
20240902,123300,2528753100,42250,42250,42250,42250,0
20240902,123200,2528753100,42250,42250,42300,42250,63
20240902,123100,2526090950,42250,42250,42250,42250,25
20240902,123000,2525034700,42300,42250,42300,42250,53
20240902,122900,2522794150,42300,42300,42300,42300,41
20240902,122800,2521059850,42350,42300,42350,42300,108
20240902,122700,2516491200,42300,42300,42300,42300,26
20240902,122600,2515391400,42300,42300,42350,42300,31
20240902,122500,2514080000,42300,42300,42300,42300,28
20240902,122400,2512895600,42300,42350,42350,42300,52
20240902,122300,2510695950,42350,42350,42350,42300,47
20240902,122200,2508706950,42350,42350,42350,42300,14
20240902,122100,2508114100,42350,42400,42400,42350,99
20240902,122000,2503921200,42350,42350,42400,42350,307
20240902,121900,2490911650,42300,42250,42300,42250,168
20240902,121800,2483807350,42250,42250,42250,42250,35
20240902,121700,2482328600,42250,42250,42250,42250,105
20240902,121600,2477892350,42250,42250,42250,42250,41
20240902,121500,2476160100,42200,42150,42200,42150,68
20240902,121400,2473291750,42250,42150,42250,42150,49
20240902,121300,2471224150,42150,42200,42200,42150,30
20240902,121200,2469959600,42200,42200,42200,42200,37
20240902,121100,2468398200,42200,42200,42200,42150,70
20240902,121000,2465444900,42250,42250,42250,42200,70
20240902,120900,2462488700,42350,42200,42350,42200,154
20240902,120800,2455970600,42150,42200,42200,42150,52
20240902,120700,2453778750,42150,42150,42150,42150,41
20240902,120600,2452050600,42150,42100,42150,42100,42
20240902,120500,2450281650,42150,42150,42150,42150,57
20240902,120400,2447879100,42150,42200,42200,42150,47
20240902,120300,2445898000,42200,42200,42200,42200,41
20240902,120200,2444167800,42250,42250,42250,42200,41
20240902,120100,2442436300,42250,42250,42300,42250,43
20240902,120000,2440619500,42250,42250,42250,42250,0
20240902,115900,2440619500,42250,42350,42400,42250,757
20240902,115800,2408573850,42350,42350,42350,42300,253
20240902,115700,2397864650,42300,42300,42350,42300,52
20240902,115600,2395665000,42250,42150,42300,42150,185
20240902,115500,2387845400,42150,42050,42250,42050,616
20240902,115400,2361872150,42050,41950,42050,41950,118
20240902,115300,2356914300,41850,41900,41900,41800,267
20240902,115200,2345744400,41950,41900,41950,41900,53
20240902,115100,2343523050,41950,42000,42000,41850,72
20240902,115000,2340504050,41950,42050,42050,41950,34
20240902,114900,2339076650,42000,42000,42000,42000,27
20240902,114800,2337942650,41950,41950,42000,41950,143
20240902,114700,2331939550,41850,41850,41850,41850,15
20240902,114600,2331311800,41850,41950,41950,41850,262
20240902,114500,2320341350,41950,41850,41950,41850,202
20240902,114400,2311878550,41850,41850,41900,41850,52
20240902,114300,2309702300,41750,41800,41850,41750,103
20240902,114200,2305398550,41800,41800,41800,41800,32
20240902,114100,2304060950,41800,41900,41900,41800,43
20240902,114000,2302260750,41900,41900,41900,41900,15
20240902,113900,2301632250,41900,41900,41900,41900,68
20240902,113800,2298783050,41900,41900,41900,41900,13
20240902,113700,2298238350,41900,41950,41950,41900,119
20240902,113600,2293251500,41900,41900,41900,41900,64
20240902,113500,2290569900,41900,42050,42050,41900,705
20240902,113400,2260925250,42050,42100,42100,42050,422
20240902,113300,2243162250,42050,42000,42100,42000,292
20240902,113200,2230879950,41900,41950,42050,41900,257
20240902,113100,2220081100,41900,41750,41900,41750,94
20240902,113000,2216149350,41750,41750,41750,41750,95
20240902,112900,2212183100,41750,41750,41750,41700,58
20240902,112800,2209762350,41750,41700,41750,41700,5
20240902,112700,2209553800,41750,41700,41750,41650,67
20240902,112600,2206760000,41750,41650,41750,41650,113
20240902,112500,2202048600,41650,41650,41700,41650,76
20240902,112400,2198882200,41650,41650,41650,41650,13
20240902,112300,2198340750,41650,41650,41650,41600,259
20240902,112200,2187554850,41500,41600,41600,41500,7430
20240902,112100,1878488950,41650,41650,41650,41600,346
20240902,112000,1864078750,41650,41650,41650,41600,56
20240902,111900,1861747000,41650,41650,41650,41650,68
20240902,111800,1858914800,41650,41650,41650,41650,47
20240902,111700,1856957250,41650,41650,41650,41600,39
20240902,111600,1855333600,41650,41600,41650,41600,54
20240902,111500,1853087150,41650,41600,41650,41600,128
20240902,111400,1847762300,41600,41650,41650,41600,67
20240902,111300,1844973000,41650,41750,41750,41650,34
20240902,111200,1843555850,41800,41800,41800,41800,95
20240902,111100,1839584850,41800,41800,41800,41800,15
20240902,111000,1838957850,41800,41850,41850,41800,1133
20240902,110900,1791597750,41850,41850,41850,41800,68
20240902,110800,1788753250,41800,41850,41850,41800,31
20240902,110700,1787457350,41850,41850,41850,41800,126
20240902,110600,1782185650,41850,41800,41850,41800,40
20240902,110500,1780513600,41800,41850,41850,41800,40
20240902,110400,1778840950,41900,41850,41950,41800,68
20240902,110300,1775993250,41850,41900,41900,41800,218
20240902,110200,1766866150,41900,41950,41950,41900,16
20240902,110100,1766195700,41900,41950,41950,41900,247
20240902,110000,1755840650,41950,41950,41950,41950,28
20240902,105900,1754666050,41950,41900,41950,41900,99
20240902,105800,1750515200,41900,41900,41900,41900,15
20240902,105700,1749886700,41900,41900,42050,41900,150
20240902,105600,1743594000,41850,41900,41900,41850,179
20240902,105500,1736097800,41900,41850,41900,41850,30
20240902,105400,1734842200,41850,41850,41900,41850,87
20240902,105300,1731201200,41900,41950,41950,41900,2486
20240902,105200,1626915400,41950,42000,42050,41950,67
20240902,105100,1624102000,42000,42000,42000,42000,194
20240902,105000,1615954000,42000,42000,42100,42000,141
20240902,104900,1610031100,42050,42050,42100,42050,77
20240902,104800,1606792900,42050,42050,42050,42050,20
20240902,104700,1605951900,42050,42150,42150,42050,127
20240902,104600,1600605800,42100,42100,42100,42100,38
20240902,104500,1599006000,42100,42100,42100,42100,45
20240902,104400,1597111500,42100,42150,42150,42100,14
20240902,104300,1596522050,42150,42150,42150,42150,725
20240902,104200,1565963300,42150,42150,42200,42150,149
20240902,104100,1559682900,42100,42100,42100,42100,177
20240902,104000,1552231200,42150,42100,42150,42050,75
20240902,103900,1549073900,42100,42050,42100,42000,188
20240902,103800,1541165300,42050,42000,42050,42000,276
20240902,103700,1529573250,42000,42000,42050,42000,362
20240902,103600,1514357400,42000,42000,42000,41950,46
20240902,103500,1512426000,42000,42050,42050,42000,103
20240902,103400,1508096300,42000,41900,42000,41900,189
20240902,103300,1500161000,41850,41900,41900,41850,243
20240902,103200,1489980000,41900,42000,42000,41900,613
20240902,103100,1464253900,42000,42000,42050,42000,113
20240902,103000,1459507800,42000,42000,42050,42000,55
20240902,102900,1457197750,42000,41950,42000,41950,155
20240902,102800,1450689150,41950,41850,41950,41850,153
20240902,102700,1444274350,41900,41850,41900,41850,114
20240902,102600,1439501900,41850,41800,41850,41800,146
20240902,102500,1433393150,41800,41850,41850,41800,544
20240902,102400,1410630800,41850,41900,41900,41850,282
20240902,102300,1398826850,41900,41850,41900,41800,206
20240902,102200,1390202650,41850,41800,41900,41800,181
20240902,102100,1382628500,41750,41700,41800,41700,355
20240902,102000,1367808900,41600,41650,41700,41600,422
20240902,101900,1350232350,41650,41700,41700,41650,115
20240902,101800,1345442550,41650,41700,41700,41650,313
20240902,101700,1332400600,41700,41650,41750,41650,1018
20240902,101600,1289953100,41600,41550,41650,41550,160
20240902,101500,1283295050,41600,41550,41600,41500,91
20240902,101400,1279511750,41550,41600,41600,41500,171
20240902,101300,1272411750,41600,41600,41600,41550,23
20240902,101200,1271455550,41500,41550,41550,41500,90
20240902,101100,1267718200,41550,41600,41600,41550,141
20240902,101000,1261858700,41600,41700,41700,41600,246
20240902,100900,1251614700,41650,41650,41650,41650,14
20240902,100800,1251031600,41650,41750,41750,41650,46
20240902,100700,1249113200,41750,41700,41750,41700,110
20240902,100600,1244524000,41750,41650,41750,41650,79
20240902,100500,1241228400,41650,41700,41750,41650,80
20240902,100400,1237890550,41750,41600,41750,41500,224
20240902,100300,1228571100,41650,41500,41650,41500,209
20240902,100200,1219880050,41600,41500,41600,41500,151
20240902,100100,1213601500,41550,41500,41550,41500,53
20240902,100000,1211401400,41450,41600,41600,41450,113
20240902,095900,1206715700,41450,41650,41700,41450,224
20240902,095800,1197410400,41650,41600,41650,41500,94
20240902,095700,1193505500,41550,41550,41550,41450,180
20240902,095600,1186037150,41550,41450,41600,41450,143
20240902,095500,1180104550,41650,41450,41650,41450,56
20240902,095400,1177779150,41450,41600,41650,41450,373
20240902,095300,1162296600,41600,41450,41700,41400,762
20240902,095200,1130596300,41450,41600,41600,41400,2151
20240902,095100,1041341100,41600,41550,41600,41500,465
20240902,095000,1022013550,41550,41600,41600,41550,427
20240902,094900,1004265400,41600,41550,41600,41550,281
20240902,094800,992577150,41550,41600,41600,41550,211
20240902,094700,983808300,41600,41600,41600,41550,134
20240902,094600,978240400,41600,41600,41650,41600,285
20240902,094500,966381650,41600,41600,41650,41600,80
20240902,094400,963053550,41550,41600,41650,41550,96
20240902,094300,959060750,41650,41650,41650,41600,146
20240902,094200,952982350,41600,41650,41700,41600,318
20240902,094100,939744600,41700,41600,41700,41600,105
20240902,094000,935372400,41600,41700,41750,41600,242
20240902,093900,925293000,41750,41700,41750,41700,24
20240902,093800,924291750,41700,41800,41800,41700,448
20240902,093700,905583050,41650,41800,41800,41650,545
20240902,093600,882860050,41800,41750,41800,41700,532
20240902,093500,860649400,41800,41750,41850,41750,161
20240902,093400,853920800,41900,41700,41900,41700,429
20240902,093300,835973300,41650,41650,41650,41650,27
20240902,093200,834848750,41750,41550,41750,41500,138
20240902,093100,829108100,41500,41650,41650,41500,539
20240902,093000,806712500,41650,41600,41650,41550,671
20240902,092900,778798550,41550,41550,41750,41500,360
20240902,092800,763829650,41500,41550,41600,41500,900
20240902,092700,726426250,41600,41750,41750,41550,1308
20240902,092600,671951200,41750,41800,41800,41750,1060
20240902,092500,627674400,41850,41850,41900,41800,55
20240902,092400,625373350,41850,41850,41850,41750,479
20240902,092300,605351750,41800,41850,41850,41800,312
20240902,092200,592297550,41900,41850,41950,41850,112
20240902,092100,587605050,41900,41950,42000,41900,382
20240902,092000,571597650,41950,41950,42000,41950,184
20240902,091900,563877750,41950,41950,41950,41950,203
20240902,091800,555361900,41950,42150,42150,41950,649
20240902,091700,528135750,42150,41950,42150,41950,982
20240902,091600,486915700,41950,42000,42000,41950,137
20240902,091500,481167900,42000,42050,42100,42000,99
20240902,091400,477009000,42200,41950,42200,41950,553
20240902,091300,453756800,41950,42100,42100,41900,551
20240902,091200,430625700,42150,42000,42150,42000,312
20240902,091100,417502350,42000,42100,42100,42000,1023
20240902,091000,374513050,42150,42200,42200,42100,780
20240902,090900,341649700,42200,42350,42350,42150,804
20240902,090800,307694550,42350,42350,42350,42300,65
20240902,090700,304944250,42350,42400,42500,42350,573
20240902,090600,280640950,42300,42450,42450,42300,89
20240902,090500,276865550,42250,42300,42300,42150,1445
20240902,090400,215862500,42300,42500,42500,42300,883
20240902,090300,178464350,42500,42400,42500,42400,1077
20240902,090200,132777150,42500,42550,42550,42400,398
20240902,090100,115852250,42600,43000,43000,42550,1803
20240902,090000,38664350,43050,43400,43400,43050,850