stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184400,9569350850,30750,30750,30750,30750,5383
20240902,184300,9569350850,30750,30750,30750,30750,0
20240902,184200,9569350850,30750,30750,30750,30750,0
20240902,184100,9569350850,30750,30750,30750,30750,0
20240902,184000,9569350850,30750,30750,30750,30750,0
20240902,183900,9569350850,30750,30750,30750,30750,0
20240902,183800,9569350850,30750,30750,30750,30750,0
20240902,183700,9569350850,30750,30750,30750,30750,0
20240902,183600,9569350850,30750,30750,30750,30750,0
20240902,183500,9569350850,30750,30750,30750,30750,0
20240902,183400,9569350850,30750,30750,30750,30750,0
20240902,183300,9569350850,30750,30750,30750,30750,0
20240902,183200,9569350850,30750,30750,30750,30750,0
20240902,183100,9569350850,30750,30750,30750,30750,0
20240902,183000,9569350850,30750,30750,30750,30750,0
20240902,182900,9569350850,30750,30750,30750,30750,0
20240902,182800,9569350850,30750,30750,30750,30750,0
20240902,182700,9569350850,30750,30750,30750,30750,0
20240902,182600,9569350850,30750,30750,30750,30750,0
20240902,182500,9569350850,30750,30750,30750,30750,0
20240902,182400,9569350850,30750,30750,30750,30750,0
20240902,182300,9569350850,30750,30750,30750,30750,0
20240902,182200,9569350850,30750,30750,30750,30750,0
20240902,182100,9569350850,30750,30750,30750,30750,0
20240902,182000,9569350850,30750,30750,30750,30750,0
20240902,181900,9569350850,30750,30750,30750,30750,0
20240902,181800,9569350850,30750,30750,30750,30750,0
20240902,181700,9569350850,30750,30750,30750,30750,0
20240902,181600,9569350850,30750,30750,30750,30750,0
20240902,181500,9569350850,30750,30750,30750,30750,0
20240902,181400,9569350850,30750,30750,30750,30750,5383
20240902,181300,9569350850,30750,30750,30750,30750,0
20240902,181200,9569350850,30750,30750,30750,30750,0
20240902,181100,9569350850,30750,30750,30750,30750,0
20240902,181000,9569350850,30750,30750,30750,30750,0
20240902,180900,9569350850,30750,30750,30750,30750,0
20240902,180800,9569350850,30750,30750,30750,30750,0
20240902,180700,9569350850,30750,30750,30750,30750,0
20240902,180600,9569350850,30750,30750,30750,30750,0
20240902,180500,9569350850,30750,30750,30750,30750,0
20240902,180400,9569350850,30750,30750,30750,30750,0
20240902,180300,9569350850,30750,30750,30750,30750,0
20240902,180200,9569350850,30750,30750,30750,30750,0
20240902,180100,9569350850,30750,30750,30750,30750,0
20240902,180000,9569350850,30750,30750,30750,30750,0
20240902,175900,9569350850,30750,30750,30750,30750,0
20240902,175800,9569350850,30750,30750,30750,30750,0
20240902,175700,9569350850,30750,30750,30750,30750,0
20240902,175600,9569350850,30750,30750,30750,30750,0
20240902,175500,9569350850,30750,30750,30750,30750,0
20240902,175400,9569350850,30750,30750,30750,30750,0
20240902,175300,9569350850,30750,30750,30750,30750,0
20240902,175200,9569350850,30750,30750,30750,30750,0
20240902,175100,9569350850,30750,30750,30750,30750,0
20240902,175000,9569350850,30750,30750,30750,30750,0
20240902,174900,9569350850,30750,30750,30750,30750,0
20240902,174800,9569350850,30750,30750,30750,30750,0
20240902,174700,9569350850,30750,30750,30750,30750,0
20240902,174600,9569350850,30750,30750,30750,30750,0
20240902,174500,9569350850,30750,30750,30750,30750,0
20240902,174400,9569350850,30750,30750,30750,30750,5383
20240902,174300,9569350850,30750,30750,30750,30750,0
20240902,174200,9569350850,30750,30750,30750,30750,0
20240902,174100,9569350850,30750,30750,30750,30750,0
20240902,174000,9569350850,30750,30750,30750,30750,0
20240902,173900,9569350850,30750,30750,30750,30750,0
20240902,173800,9569350850,30750,30750,30750,30750,0
20240902,173700,9569350850,30750,30750,30750,30750,0
20240902,173600,9569350850,30750,30750,30750,30750,0
20240902,173500,9569350850,30750,30750,30750,30750,0
20240902,173400,9569350850,30750,30750,30750,30750,0
20240902,173300,9569350850,30750,30750,30750,30750,0
20240902,173200,9569350850,30750,30750,30750,30750,0
20240902,173100,9569350850,30750,30750,30750,30750,0
20240902,173000,9569350850,30750,30750,30750,30750,0
20240902,172900,9569350850,30750,30750,30750,30750,0
20240902,172800,9569350850,30750,30750,30750,30750,0
20240902,172700,9569350850,30750,30750,30750,30750,0
20240902,172600,9569350850,30750,30750,30750,30750,0
20240902,172500,9569350850,30750,30750,30750,30750,0
20240902,172400,9569350850,30750,30750,30750,30750,0
20240902,172300,9569350850,30750,30750,30750,30750,0
20240902,172200,9569350850,30750,30750,30750,30750,0
20240902,172100,9569350850,30750,30750,30750,30750,0
20240902,172000,9569350850,30750,30750,30750,30750,0
20240902,171900,9569350850,30750,30750,30750,30750,0
20240902,171800,9569350850,30750,30750,30750,30750,0
20240902,171700,9569350850,30750,30750,30750,30750,0
20240902,171600,9569350850,30750,30750,30750,30750,0
20240902,171500,9569350850,30750,30750,30750,30750,0
20240902,171400,9569350850,30750,30750,30750,30750,5383
20240902,171300,9569350850,30750,30750,30750,30750,0
20240902,171200,9569350850,30750,30750,30750,30750,0
20240902,171100,9569350850,30750,30750,30750,30750,0
20240902,171000,9569350850,30750,30750,30750,30750,0
20240902,170900,9569350850,30750,30750,30750,30750,0
20240902,170800,9569350850,30750,30750,30750,30750,0
20240902,170700,9569350850,30750,30750,30750,30750,0
20240902,170600,9569350850,30750,30750,30750,30750,0
20240902,170500,9569350850,30750,30750,30750,30750,0
20240902,170400,9569350850,30750,30750,30750,30750,0
20240902,170300,9569350850,30750,30750,30750,30750,0
20240902,170200,9569350850,30750,30750,30750,30750,0
20240902,170100,9569350850,30750,30750,30750,30750,0
20240902,170000,9569350850,30750,30750,30750,30750,0
20240902,165900,9569350850,30750,30750,30750,30750,0
20240902,165800,9569350850,30750,30750,30750,30750,0
20240902,165700,9569350850,30750,30750,30750,30750,0
20240902,165600,9569350850,30750,30750,30750,30750,0
20240902,165500,9569350850,30750,30750,30750,30750,0
20240902,165400,9569350850,30750,30750,30750,30750,0
20240902,165300,9569350850,30750,30750,30750,30750,0
20240902,165200,9569350850,30750,30750,30750,30750,0
20240902,165100,9569350850,30750,30750,30750,30750,0
20240902,165000,9569350850,30750,30750,30750,30750,0
20240902,164900,9569350850,30750,30750,30750,30750,0
20240902,164800,9569350850,30750,30750,30750,30750,0
20240902,164700,9569350850,30750,30750,30750,30750,0
20240902,164600,9569350850,30750,30750,30750,30750,0
20240902,164500,9569350850,30750,30750,30750,30750,0
20240902,164400,9569350850,30750,30750,30750,30750,5383
20240902,164300,9569350850,30750,30750,30750,30750,0
20240902,164200,9569350850,30750,30750,30750,30750,0
20240902,164100,9569350850,30750,30750,30750,30750,0
20240902,164000,9569350850,30750,30750,30750,30750,0
20240902,163900,9569350850,30750,30750,30750,30750,0
20240902,163800,9569350850,30750,30750,30750,30750,0
20240902,163700,9569350850,30750,30750,30750,30750,0
20240902,163600,9569350850,30750,30750,30750,30750,0
20240902,163500,9569350850,30750,30750,30750,30750,0
20240902,163400,9569350850,30750,30750,30750,30750,0
20240902,163300,9569350850,30750,30750,30750,30750,0
20240902,163200,9569350850,30750,30750,30750,30750,0
20240902,163100,9569350850,30750,30750,30750,30750,0
20240902,163000,9569350850,30750,30750,30750,30750,0
20240902,162900,9569350850,30750,30750,30750,30750,0
20240902,162800,9569350850,30750,30750,30750,30750,0
20240902,162700,9569350850,30750,30750,30750,30750,0
20240902,162600,9569350850,30750,30750,30750,30750,0
20240902,162500,9569350850,30750,30750,30750,30750,0
20240902,162400,9569350850,30750,30750,30750,30750,0
20240902,162300,9569350850,30750,30750,30750,30750,0
20240902,162200,9569350850,30750,30750,30750,30750,0
20240902,162100,9569350850,30750,30750,30750,30750,0
20240902,162000,9569350850,30750,30750,30750,30750,0
20240902,161900,9569350850,30750,30750,30750,30750,0
20240902,161800,9569350850,30750,30750,30750,30750,0
20240902,161700,9569350850,30750,30750,30750,30750,0
20240902,161600,9569350850,30750,30750,30750,30750,0
20240902,161500,9569350850,30750,30750,30750,30750,0
20240902,161400,9569350850,30750,30750,30750,30750,5383
20240902,161300,9569350850,30750,30750,30750,30750,0
20240902,161200,9569350850,30750,30750,30750,30750,0
20240902,161100,9569350850,30750,30750,30750,30750,0
20240902,161000,9569350850,30750,30750,30750,30750,0
20240902,160900,9569350850,30750,30750,30750,30750,0
20240902,160800,9569350850,30750,30750,30750,30750,0
20240902,160700,9569350850,30750,30750,30750,30750,0
20240902,160600,9569350850,30750,30750,30750,30750,0
20240902,160500,9569350850,30750,30750,30750,30750,0
20240902,160400,9569350850,30750,30750,30750,30750,0
20240902,160300,9569350850,30750,30750,30750,30750,0
20240902,160200,9569350850,30750,30750,30750,30750,0
20240902,160100,9569350850,30750,30750,30750,30750,0
20240902,160000,9569350850,30750,30750,30750,30750,0
20240902,155900,9569350850,30750,30750,30750,30750,0
20240902,155800,9569350850,30750,30750,30750,30750,0
20240902,155700,9569350850,30750,30750,30750,30750,0
20240902,155600,9569350850,30750,30750,30750,30750,0
20240902,155500,9569350850,30750,30750,30750,30750,0
20240902,155400,9569350850,30750,30750,30750,30750,0
20240902,155300,9569350850,30750,30750,30750,30750,0
20240902,155200,9569350850,30750,30750,30750,30750,0
20240902,155100,9569350850,30750,30750,30750,30750,0
20240902,155000,9569350850,30750,30750,30750,30750,0
20240902,154900,9569350850,30750,30750,30750,30750,0
20240902,154800,9569350850,30750,30750,30750,30750,0
20240902,154700,9569350850,30750,30750,30750,30750,0
20240902,154600,9569350850,30750,30750,30750,30750,0
20240902,154500,9569350850,30750,30750,30750,30750,0
20240902,154400,9569350850,30750,30750,30750,30750,5383
20240902,154300,9569350850,30750,30750,30750,30750,0
20240902,154200,9569350850,30750,30750,30750,30750,0
20240902,154100,9569350850,30750,30750,30750,30750,0
20240902,154000,9569350850,30750,30750,30750,30750,0
20240902,153900,9569350850,30750,30750,30750,30750,0
20240902,153800,9569350850,30750,30750,30750,30750,0
20240902,153700,9569350850,30750,30750,30750,30750,0
20240902,153600,9569350850,30750,30750,30750,30750,0
20240902,153500,9569350850,30750,30750,30750,30750,0
20240902,153400,9569350850,30750,30750,30750,30750,0
20240902,153300,9569350850,30750,30750,30750,30750,0
20240902,153200,9569350850,30750,30750,30750,30750,0
20240902,153100,9569350850,30750,30750,30750,30750,0
20240902,153000,9569350850,30750,30750,30750,30750,5383
20240902,152900,9403823600,30700,30700,30700,30700,0
20240902,152800,9403823600,30700,30700,30700,30700,0
20240902,152700,9403823600,30700,30700,30700,30700,0
20240902,152600,9403823600,30700,30700,30700,30700,0
20240902,152500,9403823600,30700,30700,30700,30700,0
20240902,152400,9403823600,30700,30700,30700,30700,0
20240902,152300,9403823600,30700,30700,30700,30700,0
20240902,152200,9403823600,30700,30700,30700,30700,0
20240902,152100,9403823600,30700,30700,30700,30700,0
20240902,152000,9403823600,30700,30700,30700,30700,0
20240902,151900,9403823600,30700,30700,30700,30650,1348
20240902,151800,9362450700,30650,30700,30700,30650,216
20240902,151700,9355825500,30700,30700,30750,30650,1656
20240902,151600,9305011300,30750,30700,30750,30700,2053
20240902,151500,9241981600,30700,30700,30700,30650,521
20240902,151400,9225995450,30700,30700,30700,30650,220
20240902,151300,9219241600,30700,30650,30700,30650,599
20240902,151200,9200867800,30650,30700,30700,30650,269
20240902,151100,9192619450,30650,30750,30750,30650,1825
20240902,151000,9136622600,30750,30700,30750,30700,492
20240902,150900,9121514900,30750,30750,30750,30700,423
20240902,150800,9108522250,30700,30700,30750,30700,550
20240902,150700,9091633350,30750,30750,30750,30700,1217
20240902,150600,9054268100,30750,30750,30750,30700,241
20240902,150500,9046863400,30750,30750,30750,30700,177
20240902,150400,9041420800,30700,30750,30750,30700,328
20240902,150300,9031342550,30700,30750,30750,30700,347
20240902,150200,9020686400,30700,30700,30750,30650,1934
20240902,150100,8961309650,30700,30750,30750,30700,259
20240902,150000,8953352800,30700,30700,30750,30700,587
20240902,145900,8935326750,30750,30800,30800,30700,570
20240902,145800,8917822050,30750,30750,30750,30700,292
20240902,145700,8908849300,30750,30750,30750,30700,251
20240902,145600,8901131150,30750,30750,30800,30700,215
20240902,145500,8894526600,30800,30700,30800,30700,181
20240902,145400,8888957700,30800,30750,30800,30700,915
20240902,145300,8860838350,30700,30750,30750,30700,131
20240902,145200,8856810250,30750,30750,30800,30700,269
20240902,145100,8848544500,30700,30750,30750,30700,308
20240902,145000,8839079500,30700,30700,30750,30700,1024
20240902,144900,8807626950,30750,30750,30750,30700,246
20240902,144800,8800069550,30750,30750,30750,30700,89
20240902,144700,8797333200,30700,30750,30750,30700,197
20240902,144600,8791281500,30750,30750,30750,30700,199
20240902,144500,8785168250,30750,30750,30750,30700,118
20240902,144400,8781541400,30700,30700,30750,30700,321
20240902,144300,8771682100,30750,30750,30750,30700,255
20240902,144200,8763845950,30750,30700,30800,30700,422
20240902,144100,8750879700,30700,30750,30750,30700,125
20240902,144000,8747038850,30750,30750,30750,30700,297
20240902,143900,8737912250,30750,30750,30750,30700,195
20240902,143800,8731922100,30750,30750,30750,30700,85
20240902,143700,8729308500,30750,30750,30750,30750,295
20240902,143600,8720237250,30750,30750,30800,30750,414
20240902,143500,8707503400,30750,30800,30800,30750,882
20240902,143400,8680378200,30800,30750,30800,30750,679
20240902,143300,8659490150,30800,30750,30800,30750,275
20240902,143200,8651026200,30800,30750,30800,30750,368
20240902,143100,8639697800,30800,30750,30800,30750,73
20240902,143000,8637449450,30750,30750,30800,30750,265
20240902,142900,8629295250,30750,30750,30800,30750,317
20240902,142800,8619541300,30800,30750,30800,30700,1831
20240902,142700,8563238350,30700,30650,30750,30650,936
20240902,142600,8534505250,30700,30650,30700,30650,217
20240902,142500,8527850550,30700,30700,30700,30650,245
20240902,142400,8520336500,30700,30700,30700,30650,172
20240902,142300,8515060550,30700,30650,30700,30650,539
20240902,142200,8498526800,30700,30700,30700,30650,553
20240902,142100,8481551050,30700,30700,30700,30650,205
20240902,142000,8475264200,30650,30650,30700,30650,530
20240902,141900,8459009200,30700,30700,30700,30650,105
20240902,141800,8455787050,30700,30700,30700,30650,284
20240902,141700,8447076700,30650,30700,30700,30650,236
20240902,141600,8439832850,30700,30700,30750,30700,831
20240902,141500,8414316300,30700,30700,30700,30700,1241
20240902,141400,8376217600,30750,30750,30750,30650,203
20240902,141300,8369986750,30750,30750,30750,30700,382
20240902,141200,8358252850,30700,30650,30750,30650,2017
20240902,141100,8296310500,30650,30700,30700,30650,153
20240902,141000,8291615850,30700,30700,30700,30650,221
20240902,140900,8284837200,30700,30750,30750,30650,291
20240902,140800,8275906200,30650,30700,30750,30650,1095
20240902,140700,8242324150,30750,30650,30750,30650,570
20240902,140600,8224802800,30650,30650,30700,30650,419
20240902,140500,8211953050,30700,30700,30750,30700,232
20240902,140400,8204827450,30700,30750,30800,30700,329
20240902,140300,8194710150,30800,30750,30800,30700,1101
20240902,140200,8160857650,30700,30750,30750,30700,291
20240902,140100,8151920050,30700,30650,30700,30600,1323
20240902,140000,8111332300,30600,30650,30650,30600,370
20240902,135900,8099997150,30650,30650,30650,30600,1006
20240902,135800,8069169900,30650,30600,30650,30600,218
20240902,135700,8062489800,30600,30650,30650,30600,826
20240902,135600,8037204300,30600,30550,30650,30500,2386
20240902,135500,7964297650,30550,30550,30550,30500,92
20240902,135400,7961488400,30500,30500,30550,30500,1704
20240902,135300,7909504400,30550,30600,30600,30550,725
20240902,135200,7887355600,30600,30550,30600,30550,146
20240902,135100,7882895250,30550,30600,30600,30550,2
20240902,135000,7882834100,30550,30550,30600,30500,3266
20240902,134900,7783049850,30550,30550,30550,30550,195
20240902,134800,7777092600,30550,30550,30550,30550,91
20240902,134700,7774312550,30550,30550,30600,30550,351
20240902,134600,7763588500,30550,30550,30550,30550,5
20240902,134500,7763435750,30500,30550,30550,30500,285
20240902,134400,7754732100,30550,30550,30550,30550,667
20240902,134300,7734355250,30550,30550,30600,30550,588
20240902,134200,7716391750,30550,30600,30600,30550,665
20240902,134100,7696043250,30600,30550,30600,30550,3902
20240902,134000,7576723950,30600,30550,30600,30550,843
20240902,133900,7550967800,30550,30550,30550,30550,30
20240902,133800,7550051300,30550,30550,30550,30550,186
20240902,133700,7544369000,30550,30550,30550,30550,356
20240902,133600,7533493200,30550,30550,30550,30550,0
20240902,133500,7533493200,30550,30550,30600,30550,167
20240902,133400,7528390950,30550,30550,30550,30550,252
20240902,133300,7520692350,30550,30550,30550,30550,197
20240902,133200,7514674000,30550,30550,30550,30550,40
20240902,133100,7513452000,30550,30550,30550,30550,450
20240902,133000,7499704500,30550,30600,30600,30550,291
20240902,132900,7490814200,30600,30550,30600,30550,59
20240902,132800,7489011550,30550,30550,30550,30550,233
20240902,132700,7481893400,30550,30600,30600,30550,80
20240902,132600,7479449300,30600,30600,30600,30550,222
20240902,132500,7472666550,30550,30500,30550,30500,180
20240902,132400,7467173450,30500,30550,30550,30500,170
20240902,132300,7461981900,30550,30550,30550,30550,345
20240902,132200,7451442150,30550,30550,30550,30550,108
20240902,132100,7448142750,30550,30550,30600,30550,326
20240902,132000,7438183400,30550,30550,30550,30550,3
20240902,131900,7438091750,30550,30600,30600,30550,398
20240902,131800,7425920200,30600,30600,30600,30600,419
20240902,131700,7413098800,30600,30550,30600,30550,392
20240902,131600,7401106750,30550,30550,30550,30550,150
20240902,131500,7396524250,30550,30550,30550,30500,215
20240902,131400,7389966500,30550,30550,30600,30550,351
20240902,131300,7379243400,30550,30550,30550,30550,165
20240902,131200,7374202650,30600,30600,30600,30600,40
20240902,131100,7372978650,30600,30600,30600,30550,449
20240902,131000,7359251350,30650,30600,30650,30600,172
20240902,130900,7353987900,30600,30600,30600,30600,133
20240902,130800,7349918100,30600,30600,30600,30600,481
20240902,130700,7335199500,30600,30650,30650,30600,537
20240902,130600,7318767050,30650,30650,30650,30600,249
20240902,130500,7311142450,30600,30600,30650,30600,137
20240902,130400,7306949950,30650,30650,30650,30600,201
20240902,130300,7300799200,30600,30650,30650,30600,131
20240902,130200,7296788500,30600,30550,30650,30550,2648
20240902,130100,7215764850,30550,30550,30600,30550,179
20240902,130000,7210296350,30550,30600,30600,30550,114
20240902,125900,7206813600,30550,30600,30600,30550,178
20240902,125800,7201374900,30600,30600,30600,30550,234
20240902,125700,7194218700,30600,30550,30600,30550,153
20240902,125600,7189544150,30600,30550,30600,30550,103
20240902,125500,7186395500,30550,30550,30550,30550,623
20240902,125400,7167362850,30650,30600,30650,30550,150
20240902,125300,7162778900,30600,30600,30600,30600,1053
20240902,125200,7130557100,30600,30600,30600,30500,9936
20240902,125100,6827354150,30650,30650,30650,30650,25
20240902,125000,6826587900,30600,30650,30650,30600,358
20240902,124900,6815622500,30650,30600,30650,30600,96
20240902,124800,6812684400,30600,30550,30600,30500,499
20240902,124700,6797424450,30550,30550,30550,30550,175
20240902,124600,6792078200,30600,30550,30600,30500,252
20240902,124500,6784380100,30550,30550,30600,30500,170
20240902,124400,6779186550,30550,30550,30550,30500,101
20240902,124300,6776104100,30500,30500,30550,30500,195
20240902,124200,6770154250,30550,30500,30550,30500,1483
20240902,124100,6724869250,30500,30500,30500,30500,50
20240902,124000,6723344250,30500,30500,30500,30500,180
20240902,123900,6717854250,30500,30500,30500,30500,464
20240902,123800,6703702250,30500,30550,30550,30500,305
20240902,123700,6694396850,30550,30600,30600,30550,945
20240902,123600,6665527000,30550,30500,30600,30450,1525
20240902,123500,6618896950,30550,30500,30550,30500,1088
20240902,123400,6585711800,30500,30550,30550,30500,459
20240902,123300,6571691250,30500,30500,30500,30500,207
20240902,123200,6565377750,30500,30500,30550,30500,194
20240902,123100,6559458750,30550,30550,30550,30500,555
20240902,123000,6542510750,30550,30550,30600,30550,2111
20240902,122900,6478017150,30550,30550,30600,30550,578
20240902,122800,6460357750,30550,30600,30600,30550,304
20240902,122700,6451064950,30600,30600,30600,30600,1
20240902,122600,6451034350,30550,30550,30600,30550,335
20240902,122500,6440800050,30550,30550,30600,30550,562
20240902,122400,6423610550,30600,30600,30600,30550,127
20240902,122300,6419730250,30600,30600,30600,30550,232
20240902,122200,6412638300,30600,30550,30600,30550,470
20240902,122100,6398256350,30550,30550,30600,30550,589
20240902,122000,6380249000,30550,30500,30550,30500,936
20240902,121900,6351655800,30500,30550,30550,30500,380
20240902,121800,6340061900,30550,30500,30600,30500,641
20240902,121700,6320479600,30500,30500,30500,30500,207
20240902,121600,6314166100,30500,30550,30550,30500,272
20240902,121500,6305869150,30500,30500,30500,30500,42
20240902,121400,6304588150,30500,30450,30500,30450,994
20240902,121300,6274278400,30450,30500,30500,30450,177
20240902,121200,6268888700,30500,30450,30500,30450,210
20240902,121100,6262493700,30450,30450,30450,30450,145
20240902,121000,6258078450,30500,30500,30500,30500,606
20240902,120900,6239595450,30500,30500,30550,30500,307
20240902,120800,6230231900,30550,30500,30550,30500,70
20240902,120700,6228094400,30500,30500,30500,30500,214
20240902,120600,6221567400,30550,30550,30550,30500,244
20240902,120500,6214121050,30500,30550,30550,30500,313
20240902,120400,6204564800,30550,30550,30550,30500,238
20240902,120300,6197302150,30550,30550,30550,30500,238
20240902,120200,6190041550,30550,30550,30550,30500,286
20240902,120100,6181316500,30550,30550,30550,30550,882
20240902,120000,6154371400,30550,30550,30600,30500,1262
20240902,115900,6115818750,30550,30550,30550,30550,199
20240902,115800,6109739300,30550,30600,30600,30550,76
20240902,115700,6107416800,30550,30600,30600,30550,864
20240902,115600,6081006650,30550,30500,30600,30500,2583
20240902,115500,6002058250,30500,30500,30500,30500,169
20240902,115400,5996903750,30500,30500,30550,30500,97
20240902,115300,5993945200,30450,30500,30500,30450,269
20240902,115200,5985746600,30500,30500,30500,30500,172
20240902,115100,5980500600,30500,30500,30500,30500,200
20240902,115000,5974400600,30500,30500,30500,30450,530
20240902,114900,5958243600,30450,30500,30500,30450,68
20240902,114800,5956171450,30450,30500,30500,30450,179
20240902,114700,5950719250,30500,30450,30500,30450,127
20240902,114600,5946848900,30500,30500,30500,30450,199
20240902,114500,5940785300,30450,30450,30500,30450,282
20240902,114400,5932190250,30450,30450,30450,30450,170
20240902,114300,5927013750,30450,30500,30500,30450,423
20240902,114200,5914131150,30500,30500,30500,30500,12
20240902,114100,5913765150,30500,30450,30500,30450,212
20240902,114000,5907309650,30450,30450,30500,30450,294
20240902,113900,5898357250,30500,30450,30500,30450,152
20240902,113800,5893724400,30500,30450,30500,30450,226
20240902,113700,5886841950,30500,30500,30500,30450,57
20240902,113600,5885105600,30500,30500,30500,30450,179
20240902,113500,5879653350,30500,30500,30500,30450,152
20240902,113400,5875021850,30500,30500,30500,30450,250
20240902,113300,5867405400,30500,30550,30550,30450,178
20240902,113200,5861982450,30550,30500,30550,30500,37
20240902,113100,5860852250,30500,30500,30550,30500,221
20240902,113000,5854111150,30500,30500,30500,30500,203
20240902,112900,5847919650,30450,30500,30500,30450,736
20240902,112800,5825477550,30500,30450,30500,30450,176
20240902,112700,5820116950,30500,30500,30550,30450,251
20240902,112600,5812463750,30550,30500,30550,30450,159
20240902,112500,5807621650,30500,30500,30500,30450,215
20240902,112400,5801065500,30500,30450,30500,30450,351
20240902,112300,5790375000,30500,30500,30500,30500,27
20240902,112200,5789551500,30500,30500,30500,30500,213
20240902,112100,5783055000,30550,30500,30550,30500,160
20240902,112000,5778174950,30500,30500,30550,30500,409
20240902,111900,5765690400,30500,30500,30500,30500,258
20240902,111800,5757821400,30500,30450,30500,30450,340
20240902,111700,5747454450,30450,30500,30500,30450,207
20240902,111600,5741150850,30450,30450,30500,30450,186
20240902,111500,5735486900,30450,30500,30550,30450,93
20240902,111400,5732652000,30550,30500,30550,30450,435
20240902,111300,5719386550,30500,30500,30500,30450,198
20240902,111200,5713348300,30500,30500,30500,30450,870
20240902,111100,5686841300,30500,30500,30500,30500,477
20240902,111000,5672292800,30500,30550,30550,30500,254
20240902,110900,5664541450,30500,30450,30500,30450,344
20240902,110800,5654061650,30450,30450,30500,30450,172
20240902,110700,5648824000,30450,30450,30450,30450,229
20240902,110600,5641850950,30450,30450,30450,30450,216
20240902,110500,5635273750,30450,30500,30500,30450,96
20240902,110400,5632346350,30450,30550,30550,30450,224
20240902,110300,5625522450,30550,30450,30550,30450,431
20240902,110200,5612376350,30450,30500,30500,30450,266
20240902,110100,5604272700,30450,30500,30550,30450,399
20240902,110000,5592106850,30500,30450,30500,30450,247
20240902,105900,5584581350,30450,30450,30500,30450,129
20240902,105800,5580653250,30450,30500,30500,30450,303
20240902,105700,5571424750,30500,30450,30500,30450,985
20240902,105600,5541391300,30500,30450,30500,30450,205
20240902,105500,5535148200,30450,30400,30500,30400,919
20240902,105400,5507135000,30400,30450,30450,30400,366
20240902,105300,5495991700,30500,30450,30500,30450,211
20240902,105200,5489566650,30500,30450,30500,30450,86
20240902,105100,5486946400,30500,30500,30500,30400,382
20240902,105000,5475319250,30450,30450,30450,30400,149
20240902,104900,5470788100,30500,30450,30500,30450,179
20240902,104800,5465335550,30450,30500,30500,30450,317
20240902,104700,5455682450,30450,30450,30500,30450,751
20240902,104600,5432813850,30400,30400,30450,30400,333
20240902,104500,5422689250,30450,30400,30450,30400,407
20240902,104400,5410314900,30450,30400,30450,30400,92
20240902,104300,5407518050,30400,30450,30450,30400,480
20240902,104200,5392924300,30450,30400,30500,30400,284
20240902,104100,5384283550,30400,30450,30450,30400,578
20240902,104000,5366689350,30500,30500,30550,30450,76
20240902,103900,5364372700,30500,30500,30500,30500,865
20240902,103800,5337990200,30500,30450,30550,30450,782
20240902,103700,5314157250,30500,30550,30600,30450,885
20240902,103600,5287124250,30500,30550,30550,30500,1309
20240902,103500,5247159300,30550,30600,30600,30550,1199
20240902,103400,5210488550,30550,30550,30600,30550,745
20240902,103300,5187716050,30600,30600,30600,30600,5
20240902,103200,5187563050,30550,30550,30600,30450,1229
20240902,103100,5150049950,30550,30600,30600,30550,660
20240902,103000,5129856450,30600,30550,30650,30550,2552
20240902,102900,5051729650,30550,30550,30550,30550,201
20240902,102800,5045589100,30500,30500,30500,30500,315
20240902,102700,5035981600,30500,30500,30600,30500,157
20240902,102600,5031192150,30500,30600,30600,30500,980
20240902,102500,5001271800,30550,30600,30650,30550,489
20240902,102400,4986310750,30600,30600,30650,30600,368
20240902,102300,4975049850,30650,30600,30650,30600,380
20240902,102200,4963421800,30600,30650,30650,30550,465
20240902,102100,4949213050,30550,30600,30700,30550,2357
20240902,102000,4877025750,30550,30450,30600,30450,941
20240902,101900,4848268500,30450,30550,30550,30450,688
20240902,101800,4827273550,30500,30550,30550,30500,892
20240902,101700,4800029600,30550,30550,30550,30500,234
20240902,101600,4792891950,30550,30500,30550,30450,450
20240902,101500,4779171150,30500,30500,30500,30450,707
20240902,101400,4757619950,30450,30450,30500,30450,236
20240902,101300,4750433250,30450,30400,30450,30400,477
20240902,101200,4735911000,30400,30400,30500,30400,599
20240902,101100,4717681400,30400,30400,30400,30300,258
20240902,101000,4709854450,30400,30400,30400,30350,385
20240902,100900,4698157350,30350,30400,30400,30350,570
20240902,100800,4680833700,30350,30400,30400,30300,3109
20240902,100700,4586412650,30400,30300,30400,30300,1637
20240902,100600,4536755400,30300,30350,30350,30300,623
20240902,100500,4517871800,30300,30350,30350,30300,610
20240902,100400,4499379950,30350,30300,30350,30300,748
20240902,100300,4476703800,30300,30300,30350,30300,744
20240902,100200,4454156650,30300,30300,30300,30250,1474
20240902,100100,4409509050,30300,30300,30300,30250,4265
20240902,100000,4280457750,30300,30350,30350,30250,1076
20240902,095900,4247857850,30300,30250,30350,30250,2022
20240902,095800,4186602350,30300,30400,30400,30250,5739
20240902,095700,4012616250,30400,30350,30400,30350,468
20240902,095600,3998404600,30400,30350,30400,30350,899
20240902,095500,3971092600,30350,30400,30400,30350,963
20240902,095400,3941854800,30400,30350,30400,30300,513
20240902,095300,3926282250,30350,30350,30400,30350,881
20240902,095200,3899543850,30400,30350,30400,30300,764
20240902,095100,3876364600,30350,30400,30400,30250,9311
20240902,095000,3594179700,30400,30350,30400,30350,822
20240902,094900,3569231750,30400,30350,30400,30300,1373
20240902,094800,3527558450,30300,30400,30400,30300,1809
20240902,094700,3472661150,30400,30400,30400,30350,60
20240902,094600,3470838550,30400,30400,30400,30350,482
20240902,094500,3456207050,30350,30450,30450,30300,5623
20240902,094400,3285424400,30400,30450,30450,30400,670
20240902,094300,3265049400,30450,30450,30450,30400,1371
20240902,094200,3223336250,30450,30450,30500,30450,1094
20240902,094100,3190013400,30400,30450,30450,30400,1779
20240902,094000,3135900400,30450,30450,30500,30400,4375
20240902,093900,3002675150,30500,30500,30500,30450,422
20240902,093800,2989813950,30500,30500,30500,30450,780
20240902,093700,2966038950,30500,30550,30550,30450,4344
20240902,093600,2833540100,30550,30600,30600,30550,2205
20240902,093500,2766129600,30600,30700,30700,30550,2966
20240902,093400,2675273450,30600,30650,30650,30600,585
20240902,093300,2657359000,30650,30700,30700,30650,273
20240902,093200,2648991250,30700,30700,30700,30600,1723
20240902,093100,2596229150,30700,30600,30700,30600,2954
20240902,093000,2505707100,30600,30550,30650,30500,2851
20240902,092900,2418569050,30550,30500,30550,30500,362
20240902,092800,2407521550,30500,30500,30550,30500,345
20240902,092700,2396998000,30500,30650,30650,30500,5057
20240902,092600,2242591350,30650,30600,30750,30600,2916
20240902,092500,2153281450,30600,30600,30750,30600,4137
20240902,092400,2026486900,30650,30650,30700,30650,1592
20240902,092300,1977684150,30700,30550,30700,30550,1933
20240902,092200,1918405400,30550,30550,30700,30550,3447
20240902,092100,1812826100,30600,30600,30650,30550,4611
20240902,092000,1671705400,30650,30500,30650,30500,1714
20240902,091900,1619263750,30500,30550,30600,30500,968
20240902,091800,1589691650,30550,30700,30750,30550,1702
20240902,091700,1537517050,30700,30650,30750,30650,1017
20240902,091600,1506314550,30650,30550,30650,30550,322
20240902,091500,1496470650,30550,30550,30650,30500,1853
20240902,091400,1439898250,30550,30550,30650,30450,2597
20240902,091300,1360653150,30600,30600,30600,30550,1826
20240902,091200,1304862850,30650,30500,30650,30500,1594
20240902,091100,1256116000,30550,30450,30550,30450,1108
20240902,091000,1222360500,30500,30550,30600,30450,3021
20240902,090900,1130186450,30550,30600,30650,30500,1400
20240902,090800,1087418350,30600,30600,30600,30550,994
20240902,090700,1057044500,30550,30650,30700,30550,2631
20240902,090600,976514250,30700,30750,30750,30650,453
20240902,090500,962607550,30650,30600,30700,30450,8229
20240902,090400,711462150,30600,30650,30650,30600,2678
20240902,090300,629448850,30750,30650,30800,30600,3214
20240902,090200,530960450,30700,30850,30900,30600,6092
20240902,090100,343504800,30900,31050,31050,30800,4868
20240902,090000,192880450,31000,31200,31250,31000,6196