stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184400,223217026500,360000,360000,360000,360000,25295
20240902,184300,223217026500,360000,360000,360000,360000,0
20240902,184200,223217026500,360000,360000,360000,360000,0
20240902,184100,223217026500,360000,360000,360000,360000,0
20240902,184000,223217026500,360000,360000,360000,360000,0
20240902,183900,223217026500,360000,360000,360000,360000,0
20240902,183800,223217026500,360000,360000,360000,360000,0
20240902,183700,223217026500,360000,360000,360000,360000,0
20240902,183600,223217026500,360000,360000,360000,360000,0
20240902,183500,223217026500,360000,360000,360000,360000,0
20240902,183400,223217026500,360000,360000,360000,360000,0
20240902,183300,223217026500,360000,360000,360000,360000,0
20240902,183200,223217026500,360000,360000,360000,360000,0
20240902,183100,223217026500,360000,360000,360000,360000,0
20240902,183000,223217026500,360000,360000,360000,360000,0
20240902,182900,223217026500,360000,360000,360000,360000,0
20240902,182800,223217026500,360000,360000,360000,360000,0
20240902,182700,223217026500,360000,360000,360000,360000,0
20240902,182600,223217026500,360000,360000,360000,360000,0
20240902,182500,223217026500,360000,360000,360000,360000,0
20240902,182400,223217026500,360000,360000,360000,360000,0
20240902,182300,223217026500,360000,360000,360000,360000,0
20240902,182200,223217026500,360000,360000,360000,360000,0
20240902,182100,223217026500,360000,360000,360000,360000,0
20240902,182000,223217026500,360000,360000,360000,360000,0
20240902,181900,223217026500,360000,360000,360000,360000,0
20240902,181800,223217026500,360000,360000,360000,360000,0
20240902,181700,223217026500,360000,360000,360000,360000,0
20240902,181600,223217026500,360000,360000,360000,360000,0
20240902,181500,223217026500,360000,360000,360000,360000,0
20240902,181400,223217026500,360000,360000,360000,360000,25295
20240902,181300,223217026500,360000,360000,360000,360000,0
20240902,181200,223217026500,360000,360000,360000,360000,0
20240902,181100,223217026500,360000,360000,360000,360000,0
20240902,181000,223217026500,360000,360000,360000,360000,0
20240902,180900,223217026500,360000,360000,360000,360000,0
20240902,180800,223217026500,360000,360000,360000,360000,0
20240902,180700,223217026500,360000,360000,360000,360000,0
20240902,180600,223217026500,360000,360000,360000,360000,0
20240902,180500,223217026500,360000,360000,360000,360000,0
20240902,180400,223217026500,360000,360000,360000,360000,0
20240902,180300,223217026500,360000,360000,360000,360000,0
20240902,180200,223217026500,360000,360000,360000,360000,0
20240902,180100,223217026500,360000,360000,360000,360000,0
20240902,180000,223217026500,360000,360000,360000,360000,0
20240902,175900,223217026500,360000,360000,360000,360000,0
20240902,175800,223217026500,360000,360000,360000,360000,0
20240902,175700,223217026500,360000,360000,360000,360000,0
20240902,175600,223217026500,360000,360000,360000,360000,0
20240902,175500,223217026500,360000,360000,360000,360000,0
20240902,175400,223217026500,360000,360000,360000,360000,0
20240902,175300,223217026500,360000,360000,360000,360000,0
20240902,175200,223217026500,360000,360000,360000,360000,0
20240902,175100,223217026500,360000,360000,360000,360000,0
20240902,175000,223217026500,360000,360000,360000,360000,0
20240902,174900,223217026500,360000,360000,360000,360000,0
20240902,174800,223217026500,360000,360000,360000,360000,0
20240902,174700,223217026500,360000,360000,360000,360000,0
20240902,174600,223217026500,360000,360000,360000,360000,0
20240902,174500,223217026500,360000,360000,360000,360000,0
20240902,174400,223217026500,360000,360000,360000,360000,25295
20240902,174300,223217026500,360000,360000,360000,360000,0
20240902,174200,223217026500,360000,360000,360000,360000,0
20240902,174100,223217026500,360000,360000,360000,360000,0
20240902,174000,223217026500,360000,360000,360000,360000,0
20240902,173900,223217026500,360000,360000,360000,360000,0
20240902,173800,223217026500,360000,360000,360000,360000,0
20240902,173700,223217026500,360000,360000,360000,360000,0
20240902,173600,223217026500,360000,360000,360000,360000,0
20240902,173500,223217026500,360000,360000,360000,360000,0
20240902,173400,223217026500,360000,360000,360000,360000,0
20240902,173300,223217026500,360000,360000,360000,360000,0
20240902,173200,223217026500,360000,360000,360000,360000,0
20240902,173100,223217026500,360000,360000,360000,360000,0
20240902,173000,223217026500,360000,360000,360000,360000,0
20240902,172900,223217026500,360000,360000,360000,360000,0
20240902,172800,223217026500,360000,360000,360000,360000,0
20240902,172700,223217026500,360000,360000,360000,360000,0
20240902,172600,223217026500,360000,360000,360000,360000,0
20240902,172500,223217026500,360000,360000,360000,360000,0
20240902,172400,223217026500,360000,360000,360000,360000,0
20240902,172300,223217026500,360000,360000,360000,360000,0
20240902,172200,223217026500,360000,360000,360000,360000,0
20240902,172100,223217026500,360000,360000,360000,360000,0
20240902,172000,223217026500,360000,360000,360000,360000,0
20240902,171900,223217026500,360000,360000,360000,360000,0
20240902,171800,223217026500,360000,360000,360000,360000,0
20240902,171700,223217026500,360000,360000,360000,360000,0
20240902,171600,223217026500,360000,360000,360000,360000,0
20240902,171500,223217026500,360000,360000,360000,360000,0
20240902,171400,223217026500,360000,360000,360000,360000,25295
20240902,171300,223217026500,360000,360000,360000,360000,0
20240902,171200,223217026500,360000,360000,360000,360000,0
20240902,171100,223217026500,360000,360000,360000,360000,0
20240902,171000,223217026500,360000,360000,360000,360000,0
20240902,170900,223217026500,360000,360000,360000,360000,0
20240902,170800,223217026500,360000,360000,360000,360000,0
20240902,170700,223217026500,360000,360000,360000,360000,0
20240902,170600,223217026500,360000,360000,360000,360000,0
20240902,170500,223217026500,360000,360000,360000,360000,0
20240902,170400,223217026500,360000,360000,360000,360000,0
20240902,170300,223217026500,360000,360000,360000,360000,0
20240902,170200,223217026500,360000,360000,360000,360000,0
20240902,170100,223217026500,360000,360000,360000,360000,0
20240902,170000,223217026500,360000,360000,360000,360000,0
20240902,165900,223217026500,360000,360000,360000,360000,0
20240902,165800,223217026500,360000,360000,360000,360000,0
20240902,165700,223217026500,360000,360000,360000,360000,0
20240902,165600,223217026500,360000,360000,360000,360000,0
20240902,165500,223217026500,360000,360000,360000,360000,0
20240902,165400,223217026500,360000,360000,360000,360000,0
20240902,165300,223217026500,360000,360000,360000,360000,0
20240902,165200,223217026500,360000,360000,360000,360000,0
20240902,165100,223217026500,360000,360000,360000,360000,0
20240902,165000,223217026500,360000,360000,360000,360000,0
20240902,164900,223217026500,360000,360000,360000,360000,0
20240902,164800,223217026500,360000,360000,360000,360000,0
20240902,164700,223217026500,360000,360000,360000,360000,0
20240902,164600,223217026500,360000,360000,360000,360000,0
20240902,164500,223217026500,360000,360000,360000,360000,0
20240902,164400,223217026500,360000,360000,360000,360000,25295
20240902,164300,223217026500,360000,360000,360000,360000,0
20240902,164200,223217026500,360000,360000,360000,360000,0
20240902,164100,223217026500,360000,360000,360000,360000,0
20240902,164000,223217026500,360000,360000,360000,360000,0
20240902,163900,223217026500,360000,360000,360000,360000,0
20240902,163800,223217026500,360000,360000,360000,360000,0
20240902,163700,223217026500,360000,360000,360000,360000,0
20240902,163600,223217026500,360000,360000,360000,360000,0
20240902,163500,223217026500,360000,360000,360000,360000,0
20240902,163400,223217026500,360000,360000,360000,360000,0
20240902,163300,223217026500,360000,360000,360000,360000,0
20240902,163200,223217026500,360000,360000,360000,360000,0
20240902,163100,223217026500,360000,360000,360000,360000,0
20240902,163000,223217026500,360000,360000,360000,360000,0
20240902,162900,223217026500,360000,360000,360000,360000,0
20240902,162800,223217026500,360000,360000,360000,360000,0
20240902,162700,223217026500,360000,360000,360000,360000,0
20240902,162600,223217026500,360000,360000,360000,360000,0
20240902,162500,223217026500,360000,360000,360000,360000,0
20240902,162400,223217026500,360000,360000,360000,360000,0
20240902,162300,223217026500,360000,360000,360000,360000,0
20240902,162200,223217026500,360000,360000,360000,360000,0
20240902,162100,223217026500,360000,360000,360000,360000,0
20240902,162000,223217026500,360000,360000,360000,360000,0
20240902,161900,223217026500,360000,360000,360000,360000,0
20240902,161800,223217026500,360000,360000,360000,360000,0
20240902,161700,223217026500,360000,360000,360000,360000,0
20240902,161600,223217026500,360000,360000,360000,360000,0
20240902,161500,223217026500,360000,360000,360000,360000,0
20240902,161400,223217026500,360000,360000,360000,360000,25295
20240902,161300,223217026500,360000,360000,360000,360000,0
20240902,161200,223217026500,360000,360000,360000,360000,0
20240902,161100,223217026500,360000,360000,360000,360000,0
20240902,161000,223217026500,360000,360000,360000,360000,0
20240902,160900,223217026500,360000,360000,360000,360000,0
20240902,160800,223217026500,360000,360000,360000,360000,0
20240902,160700,223217026500,360000,360000,360000,360000,0
20240902,160600,223217026500,360000,360000,360000,360000,0
20240902,160500,223217026500,360000,360000,360000,360000,0
20240902,160400,223217026500,360000,360000,360000,360000,0
20240902,160300,223217026500,360000,360000,360000,360000,0
20240902,160200,223217026500,360000,360000,360000,360000,0
20240902,160100,223217026500,360000,360000,360000,360000,0
20240902,160000,223217026500,360000,360000,360000,360000,0
20240902,155900,223217026500,360000,360000,360000,360000,0
20240902,155800,223217026500,360000,360000,360000,360000,0
20240902,155700,223217026500,360000,360000,360000,360000,0
20240902,155600,223217026500,360000,360000,360000,360000,0
20240902,155500,223217026500,360000,360000,360000,360000,0
20240902,155400,223217026500,360000,360000,360000,360000,0
20240902,155300,223217026500,360000,360000,360000,360000,0
20240902,155200,223217026500,360000,360000,360000,360000,0
20240902,155100,223217026500,360000,360000,360000,360000,0
20240902,155000,223217026500,360000,360000,360000,360000,0
20240902,154900,223217026500,360000,360000,360000,360000,0
20240902,154800,223217026500,360000,360000,360000,360000,0
20240902,154700,223217026500,360000,360000,360000,360000,0
20240902,154600,223217026500,360000,360000,360000,360000,0
20240902,154500,223217026500,360000,360000,360000,360000,0
20240902,154400,223217026500,360000,360000,360000,360000,25295
20240902,154300,223217026500,360000,360000,360000,360000,0
20240902,154200,223217026500,360000,360000,360000,360000,0
20240902,154100,223217026500,360000,360000,360000,360000,0
20240902,154000,223217026500,360000,360000,360000,360000,0
20240902,153900,223217026500,360000,360000,360000,360000,0
20240902,153800,223217026500,360000,360000,360000,360000,0
20240902,153700,223217026500,360000,360000,360000,360000,0
20240902,153600,223217026500,360000,360000,360000,360000,0
20240902,153500,223217026500,360000,360000,360000,360000,0
20240902,153400,223217026500,360000,360000,360000,360000,0
20240902,153300,223217026500,360000,360000,360000,360000,0
20240902,153200,223217026500,360000,360000,360000,360000,0
20240902,153100,223217026500,360000,360000,360000,360000,0
20240902,153000,223217026500,360000,360000,360000,360000,25295
20240902,152900,214110826500,361000,361000,361000,361000,0
20240902,152800,214110826500,361000,361000,361000,361000,0
20240902,152700,214110826500,361000,361000,361000,361000,0
20240902,152600,214110826500,361000,361000,361000,361000,0
20240902,152500,214110826500,361000,361000,361000,361000,0
20240902,152400,214110826500,361000,361000,361000,361000,0
20240902,152300,214110826500,361000,361000,361000,361000,0
20240902,152200,214110826500,361000,361000,361000,361000,0
20240902,152100,214110826500,361000,361000,361000,361000,0
20240902,152000,214110826500,361000,361000,361000,361000,0
20240902,151900,214110826500,361000,360500,361000,360000,1816
20240902,151800,213456007500,360500,361000,361000,360500,935
20240902,151700,213118704500,361000,360000,361000,360000,1413
20240902,151600,212609095500,360000,360500,360500,360000,803
20240902,151500,212319741000,360500,360500,360500,360000,1470
20240902,151400,211790063000,360000,360500,360500,360000,1629
20240902,151300,211203071500,360500,361000,361000,360000,1186
20240902,151200,210775502500,361000,360500,361000,360500,769
20240902,151100,210498044500,361000,360500,361000,360500,887
20240902,151000,210177977000,361000,361000,361000,360500,1179
20240902,150900,209752528500,361000,361500,361500,360500,2382
20240902,150800,208892551500,361500,361500,361500,361000,565
20240902,150700,208688328500,361500,361000,361500,361000,747
20240902,150600,208418461500,361500,361500,361500,361000,2147
20240902,150500,207643156000,361500,362000,362500,361000,2353
20240902,150400,206792486500,362000,362500,362500,361500,1591
20240902,150300,206216323000,362000,362000,362500,362000,354
20240902,150200,206088101500,362000,362000,362500,361500,670
20240902,150100,205845413500,362000,362500,362500,362000,2048
20240902,150000,205103946500,362000,362500,362500,362000,661
20240902,145900,204864559500,362500,362000,362500,362000,265
20240902,145800,204768524500,362000,362500,362500,362000,300
20240902,145700,204659802500,362000,362500,362500,361500,1920
20240902,145600,203964598500,362500,362000,362500,361500,1381
20240902,145500,203464678000,362000,361500,362000,361500,764
20240902,145400,203188137500,361500,362000,362000,361500,1078
20240902,145300,202797958500,362000,361500,362000,361500,277
20240902,145200,202697773500,361500,362000,362000,361500,244
20240902,145100,202609460000,362000,361000,362000,361000,421
20240902,145000,202457154000,361500,361500,361500,361000,534
20240902,144900,202264166500,361500,361000,361500,361000,345
20240902,144800,202139466500,361500,361500,361500,361000,656
20240902,144700,201902332500,361500,361500,361500,361000,300
20240902,144600,201793898500,361000,361000,361500,360500,1280
20240902,144500,201331772000,360500,361000,361000,360500,761
20240902,144400,201057343000,361000,360500,361000,360500,586
20240902,144300,200845969500,361000,361000,361000,360500,783
20240902,144200,200563315500,361000,361000,361000,360500,401
20240902,144100,200418590500,361000,361000,361000,360500,323
20240902,144000,200302026000,361000,361000,361000,360500,220
20240902,143900,200222613500,361000,360500,361000,360000,301
20240902,143800,200114038500,360500,360000,360500,360000,412
20240902,143700,199965525000,360500,360000,360500,360000,298
20240902,143600,199858116500,360000,360000,360500,360000,288
20240902,143500,199754346000,360500,360000,360500,359500,1077
20240902,143400,199366398500,360000,360500,360500,359500,617
20240902,143300,199144312500,360500,361000,361000,360000,746
20240902,143200,198875370500,361000,360500,361000,360500,289
20240902,143100,198771074000,360500,360500,361000,360000,452
20240902,143000,198608117000,360500,361000,361000,360000,558
20240902,142900,198406972500,360500,360500,361000,360500,222
20240902,142800,198326872000,360500,360500,361000,360000,466
20240902,142700,198158875000,360500,360500,360500,360000,367
20240902,142600,198026575500,360500,361000,361000,360000,865
20240902,142500,197714811500,360500,360500,361000,360000,817
20240902,142400,197420246000,360000,359500,360500,359500,1280
20240902,142300,196959393000,360000,360000,360000,359500,738
20240902,142200,196693745500,359500,360000,360000,359500,331
20240902,142100,196574650500,360000,360000,360000,359500,467
20240902,142000,196406552500,360000,359000,360000,358500,2161
20240902,141900,195630226500,359000,359000,359000,358500,265
20240902,141800,195535171000,359000,359000,359000,358500,713
20240902,141700,195279447500,359000,359500,359500,358500,1328
20240902,141600,194802713000,359000,359000,359500,359000,1560
20240902,141500,194242609500,359000,360000,360000,359000,1175
20240902,141400,193820265500,359500,360000,360000,359500,575
20240902,141300,193613465500,359500,359500,360000,359500,593
20240902,141200,193400185500,360000,360000,360000,359500,906
20240902,141100,193074444500,359500,359500,360000,359500,469
20240902,141000,192905693000,360000,360000,360000,359500,252
20240902,140900,192814995000,360000,360000,360500,359500,921
20240902,140800,192483492000,360500,360000,360500,360000,343
20240902,140700,192359925000,360500,359500,360500,359500,1135
20240902,140600,191951316000,359500,360500,360500,359500,2012
20240902,140500,191227319000,360000,360500,360500,360000,856
20240902,140400,190919044000,360500,360500,360500,360000,1279
20240902,140300,190458100000,360500,361000,361000,360500,414
20240902,140200,190308768500,360500,360500,361000,360500,536
20240902,140100,190115482000,360500,361000,361000,360500,368
20240902,140000,189982707500,360500,361000,361000,360500,354
20240902,135900,189854988000,361000,361000,361500,360500,2614
20240902,135800,188911283500,361000,361500,361500,361000,284
20240902,135700,188808679000,361500,361000,361500,361000,357
20240902,135600,188679648000,361000,361500,361500,361000,433
20240902,135500,188523220500,361000,361500,362000,361000,961
20240902,135400,188175836000,361500,362000,362000,361500,426
20240902,135300,188021665500,361500,362000,362500,361500,848
20240902,135200,187714680000,362000,362500,362500,362000,401
20240902,135100,187569395000,362500,362500,362500,362000,315
20240902,135000,187455231500,362000,362000,362500,361500,418
20240902,134900,187303912500,362000,362500,363000,361500,1182
20240902,134800,186875637000,363000,362500,363000,362500,257
20240902,134700,186782385000,363000,362500,363000,362000,486
20240902,134600,186606211500,362500,362500,362500,362000,358
20240902,134500,186476444000,362500,362000,362500,362000,395
20240902,134400,186333270500,362500,362500,362500,362000,366
20240902,134300,186200607500,362500,362000,362500,362000,554
20240902,134200,185999856500,362000,362500,362500,362000,184
20240902,134100,185933159000,362500,362000,362500,362000,439
20240902,134000,185774117500,362500,362000,362500,362000,219
20240902,133900,185694745500,362000,362500,362500,362000,118
20240902,133800,185651986000,362500,362500,362500,362000,234
20240902,133700,185567180500,362500,362500,362500,362000,387
20240902,133600,185426898500,362500,362500,362500,362000,244
20240902,133500,185338509500,362500,362500,362500,362000,274
20240902,133400,185239202000,362500,362000,362500,362000,316
20240902,133300,185124715000,362500,362500,362500,362000,325
20240902,133200,185006931000,362500,362000,362500,362000,427
20240902,133100,184852278000,362000,361500,362000,361500,1595
20240902,133000,184274922500,362000,362000,362000,361500,208
20240902,132900,184199639000,361500,362000,362000,361500,373
20240902,132800,184064713000,362000,361500,362000,361500,751
20240902,132700,183793133500,361500,362000,362000,361500,388
20240902,132600,183652715000,362000,362000,362000,361500,348
20240902,132500,183526766500,362000,362000,362000,361500,205
20240902,132400,183452589500,362000,361500,362000,361500,347
20240902,132300,183327078000,361500,362000,362000,361500,880
20240902,132200,183008866500,361500,361500,362000,361500,174
20240902,132100,182945923500,362000,361500,362000,361500,601
20240902,132000,182728372000,362000,361500,362000,361500,212
20240902,131900,182651641500,361500,362000,362000,361500,187
20240902,131800,182583969000,362000,362000,362000,361500,544
20240902,131700,182387044500,362000,361500,362000,361500,256
20240902,131600,182294399000,362000,362000,362000,361500,249
20240902,131500,182204283000,361500,362000,362000,361500,154
20240902,131400,182148546500,362000,361500,362500,361500,278
20240902,131300,182047945000,361500,362500,362500,361500,358
20240902,131200,181918333500,362000,362500,362500,362000,226
20240902,131100,181836468000,362500,362000,362500,362000,302
20240902,131000,181727053500,362500,362000,363000,362000,356
20240902,130900,181597934500,362500,362500,363000,362000,535
20240902,130800,181403960000,362500,362500,362500,362000,324
20240902,130700,181286545500,362000,363000,363000,362000,1114
20240902,130600,180882598000,363000,362500,363000,362500,228
20240902,130500,180799852500,362500,363000,363000,362500,204
20240902,130400,180725817000,363000,363000,363000,362500,147
20240902,130300,180672463500,363000,363000,363000,362500,192
20240902,130200,180602784500,363000,363000,363000,362500,529
20240902,130100,180410927000,362500,363000,363000,362000,780
20240902,130000,180128163500,363000,363000,363000,362500,316
20240902,125900,180013470000,363000,363000,363000,362500,444
20240902,125800,179852303000,363000,363000,363500,362500,330
20240902,125700,179732466500,363000,363000,363500,362500,443
20240902,125600,179571603000,363000,363000,363500,362000,211
20240902,125500,179494995000,363500,363500,363500,362000,537
20240902,125400,179300132500,363000,363500,363500,363000,164
20240902,125300,179240578000,362500,363500,364000,362500,2434
20240902,125200,178355989500,363000,363500,363500,363000,744
20240902,125100,178085604500,363500,363500,363500,363000,709
20240902,125000,177828045000,363000,363000,363500,362500,1515
20240902,124900,177277818500,363000,362500,363000,362000,510
20240902,124800,177092911500,362500,363000,363000,362000,629
20240902,124700,176864938500,362500,362500,363000,362500,441
20240902,124600,176704902500,362500,363000,363000,362000,225
20240902,124500,176623364500,362500,362500,363000,362000,301
20240902,124400,176514232000,362500,362500,363000,362000,161
20240902,124300,176455851500,362000,362500,363000,362000,268
20240902,124200,176358707000,362500,362500,363000,362000,175
20240902,124100,176295233500,362500,362500,363000,362000,1697
20240902,124000,175679595500,362500,362000,362500,361500,685
20240902,123900,175431816000,362000,362000,362500,361500,159
20240902,123800,175374261000,362000,362000,362000,361500,339
20240902,123700,175251610000,362000,362000,362500,361500,276
20240902,123600,175151689500,361500,362000,362500,361500,494
20240902,123500,174972853000,362500,362500,362500,362000,249
20240902,123400,174882600000,362500,362500,362500,362000,193
20240902,123300,174812699500,362500,363000,363000,362000,203
20240902,123200,174739146000,363000,362500,363000,362000,460
20240902,123100,174572323500,363000,362500,363000,362000,290
20240902,123000,174467152500,362500,362500,362500,362000,237
20240902,122900,174381246500,362500,363000,363000,362000,178
20240902,122800,174316730500,363000,363000,363000,362500,240
20240902,122700,174229662500,362500,362500,363000,362500,219
20240902,122600,174150237000,362500,363000,363000,362000,254
20240902,122500,174058146000,362500,361000,363000,361000,3423
20240902,122400,172819092500,361000,361000,361500,361000,466
20240902,122300,172650664000,361500,361000,361500,360500,500
20240902,122200,172470101500,361000,361000,361500,361000,250
20240902,122100,172379828500,361500,361500,361500,360500,254
20240902,122000,172288072000,361500,361000,361500,361000,444
20240902,121900,172127727500,361000,361500,361500,361000,159
20240902,121800,172070295000,361500,361500,361500,361000,131
20240902,121700,172022958000,361500,361500,362000,361000,406
20240902,121600,171876186500,361500,361000,362000,361000,948
20240902,121500,171533661500,361000,361000,361500,361000,303
20240902,121400,171424251000,361000,361500,361500,361000,703
20240902,121300,171170314500,361500,362000,362000,361500,1013
20240902,121200,170804057500,362000,362000,362000,361500,402
20240902,121100,170658550000,362000,362000,362000,361500,130
20240902,121000,170611514000,362000,362500,362500,361500,390
20240902,120900,170470357000,362500,362500,362500,362000,634
20240902,120800,170240719000,362500,363000,363000,362500,701
20240902,120700,169986489000,363000,363000,363000,362500,190
20240902,120600,169917528000,363500,363500,363500,363000,405
20240902,120500,169770453500,363000,363000,363500,362500,269
20240902,120400,169672761000,363000,363500,363500,363000,256
20240902,120300,169579785000,363500,363500,363500,362500,350
20240902,120200,169452638000,363000,363500,363500,362500,819
20240902,120100,169155342000,363500,363500,363500,363000,331
20240902,120000,169035030000,363500,364000,364000,363500,442
20240902,115900,168874259500,364000,363500,364000,363000,502
20240902,115800,168691744500,363000,363500,363500,363000,578
20240902,115700,168481699000,363000,364000,364000,363000,333
20240902,115600,168360622500,363500,364000,364000,363000,815
20240902,115500,168064284000,363500,363000,363500,363000,288
20240902,115400,167959603500,363500,364500,364500,362500,3188
20240902,115300,166800266500,364500,364500,364500,364000,493
20240902,115200,166620654000,364500,364500,364500,364000,562
20240902,115100,166415929000,364500,364000,364500,364000,449
20240902,115000,166252348500,364000,364000,364500,363500,2605
20240902,114900,165304149000,363500,364000,364000,363500,202
20240902,114800,165230640500,363500,364000,364000,363500,783
20240902,114700,164945672000,364000,364500,364500,363500,876
20240902,114600,164626769000,364000,364500,364500,364000,1007
20240902,114500,164260058500,364000,364000,364500,363500,2662
20240902,114400,163290936500,364000,364000,364000,363500,3385
20240902,114300,162058827500,363500,363500,364000,363500,342
20240902,114200,161934408000,363500,364000,364000,363500,2811
20240902,114100,160911267500,364000,364000,364000,363500,1728
20240902,114000,160282673500,364000,363500,364000,363500,212
20240902,113900,160205543000,364000,363500,364000,363500,420
20240902,113800,160052780000,363500,364000,364000,363500,286
20240902,113700,159948741000,364000,363500,364000,363000,2688
20240902,113600,158971781500,363000,363000,363500,363000,527
20240902,113500,158780383500,363000,363500,363500,363000,540
20240902,113400,158584178500,363500,363500,364000,363000,919
20240902,113300,158250039000,364000,364000,364000,363500,622
20240902,113200,158023812000,363500,364000,364000,363500,495
20240902,113100,157843746500,363500,364000,364000,363500,895
20240902,113000,157518230000,364000,364000,364000,363500,649
20240902,112900,157282130000,364000,363500,364000,363000,488
20240902,112800,157104646000,363500,363500,364000,363500,877
20240902,112700,156785652500,363000,364000,364000,363000,504
20240902,112600,156602573500,363000,363500,364000,363000,519
20240902,112500,156413887000,363500,364000,364000,363000,662
20240902,112400,156173273000,363500,363500,364000,363000,1020
20240902,112300,155802177000,363500,363000,364000,362500,2383
20240902,112200,154936369500,363000,363500,363500,362500,590
20240902,112100,154722154500,363500,363500,363500,363000,1816
20240902,112000,154062231000,363500,363500,363500,362500,491
20240902,111900,153883902500,363000,363000,363500,362500,2033
20240902,111800,153145215000,363000,363000,363500,362500,3649
20240902,111700,151820735500,363000,362500,363000,362000,1774
20240902,111600,151177624000,362000,362000,362500,361500,2874
20240902,111500,150137285000,361500,361500,362000,361000,844
20240902,111400,149832243000,361500,361000,361500,360500,1022
20240902,111300,149463359000,360500,361000,361000,360500,352
20240902,111200,149336337500,361500,361500,361500,361000,1141
20240902,111100,148924287000,361500,361500,361500,361000,456
20240902,111000,148759591000,361500,361000,361500,361000,429
20240902,110900,148604583500,361000,361000,361500,361000,646
20240902,110800,148371132500,361500,361500,361500,361000,593
20240902,110700,148156838000,361500,361000,361500,360500,1188
20240902,110600,147727897500,360500,360500,361000,360500,1554
20240902,110500,147167574000,360500,361000,361500,360500,366
20240902,110400,147035471000,361000,361500,361500,361000,635
20240902,110300,146806103000,361500,361000,361500,361000,521
20240902,110200,146617844000,361000,362000,362500,360500,1228
20240902,110100,146174186500,362000,363000,363000,362000,1262
20240902,110000,145716923000,363000,364000,364000,362500,2385
20240902,105900,144850855000,363500,363000,363500,363000,1955
20240902,105800,144140240500,363000,362500,363500,362500,2953
20240902,105700,143067550000,363000,363000,363000,362500,637
20240902,105600,142836398000,363000,363000,363000,362500,1264
20240902,105500,142377776000,363000,362500,363000,362500,652
20240902,105400,142141125500,363000,363000,363000,362500,686
20240902,105300,141892233500,363000,362500,363000,362000,699
20240902,105200,141638790500,362500,362500,363000,362000,474
20240902,105100,141466889500,362500,362500,362500,362000,537
20240902,105000,141272295000,362500,363500,363500,362500,3082
20240902,104900,140153701000,363500,363000,363500,363000,1155
20240902,104800,139734014500,363500,363000,363500,362500,5592
20240902,104700,137704065000,363000,362500,363000,362500,1524
20240902,104600,137151177000,362500,362500,363000,362500,1063
20240902,104500,136765393500,362500,362500,362500,362000,2008
20240902,104400,136037699500,362500,362500,362500,362000,458
20240902,104300,135871712500,362500,362500,362500,362000,1028
20240902,104200,135499070500,362500,362500,363000,362000,357
20240902,104100,135369673500,362500,362500,362500,362000,1478
20240902,104000,134833937000,362500,362000,362500,362000,353
20240902,103900,134706069000,362500,362500,362500,361500,1948
20240902,103800,134000812000,362500,362500,362500,362000,742
20240902,103700,133732075000,362500,363000,363000,362000,1063
20240902,103600,133346713000,362500,362500,363000,362500,1181
20240902,103500,132918291000,362500,362500,363000,362500,906
20240902,103400,132589639000,363000,362500,363000,362500,1687
20240902,103300,131977633000,362500,362500,363000,362000,1817
20240902,103200,131318891000,362500,362500,362500,362000,3477
20240902,103100,130058593000,362000,361500,362500,361500,6518
20240902,103000,127699097000,361500,362000,362000,361500,683
20240902,102900,127452100000,362000,362000,362000,361000,1173
20240902,102800,127027818000,362000,361500,362000,361000,2730
20240902,102700,126040825500,361500,361000,361500,361000,522
20240902,102600,125852203500,361000,361000,361500,360500,1100
20240902,102500,125455072000,360500,360500,361000,360500,490
20240902,102400,125278291000,361000,360000,361000,360000,755
20240902,102300,125006134500,360500,360000,360500,359500,1160
20240902,102200,124588778500,360000,360500,361000,359000,2189
20240902,102100,123800776500,360500,360500,362000,360500,2448
20240902,102000,122916392000,360500,361000,361000,360500,1177
20240902,101900,122491866000,361000,361000,361000,360500,719
20240902,101800,122232458000,361000,361500,361500,360500,970
20240902,101700,121882123500,361000,361000,361500,360500,1524
20240902,101600,121331669000,360500,360000,361000,359500,1132
20240902,101500,120924056000,360500,361500,361500,360000,1687
20240902,101400,120315169000,361500,361500,362000,361000,3863
20240902,101300,118918728500,361500,361500,361500,361000,1442
20240902,101200,118397616000,361500,361000,361500,360500,1537
20240902,101100,117842593500,361000,360500,361000,360500,1543
20240902,101000,117285654500,361000,359500,361000,359500,1906
20240902,100900,116599022000,359500,359000,360000,359000,2523
20240902,100800,115690878500,359000,359000,360000,359000,767
20240902,100700,115415173000,359000,359500,359500,359000,1107
20240902,100600,115017481000,359500,358500,359500,358000,2171
20240902,100500,114238922500,359000,359000,359000,358500,1678
20240902,100400,113637201000,359000,361000,361000,358500,3450
20240902,100300,112396967500,360500,360000,361000,360000,1716
20240902,100200,111777892500,360500,360000,360500,359500,2305
20240902,100100,110947639500,360000,360500,360500,359500,2220
20240902,100000,110147723000,360500,360500,361000,360000,1160
20240902,095900,109729949500,360500,360500,361500,360000,2174
20240902,095800,108945717000,360000,361000,361500,359500,3026
20240902,095700,107854774000,361000,360500,361500,360500,1923
20240902,095600,107160506000,360500,360500,361000,360000,2175
20240902,095500,106375990500,360000,360000,360500,360000,1876
20240902,095400,105700111500,360500,361500,362000,360000,1420
20240902,095300,105188043000,361000,361500,362000,360500,1558
20240902,095200,104625255000,361000,362500,363000,361000,3253
20240902,095100,103446624000,362000,363000,363000,362000,3236
20240902,095000,102273491500,363000,363000,363000,360500,3756
20240902,094900,100913205500,363000,361500,363000,361000,3394
20240902,094800,99683348000,361500,360500,362000,360500,2869
20240902,094700,98647035500,360500,361500,361500,360000,3435
20240902,094600,97407409000,361500,360500,362000,360500,2806
20240902,094500,96392630500,360500,361000,361000,360000,2611
20240902,094400,95450586000,361000,362500,362500,360000,4222
20240902,094300,93925855000,362500,361500,363000,361500,5737
20240902,094200,91846564000,361500,361500,362000,361000,7516
20240902,094100,89127987000,361000,361500,362000,360500,4857
20240902,094000,87372348500,361500,359500,361500,359000,22592
20240902,093900,79235343500,359500,359500,359500,359000,2917
20240902,093800,78187223000,359000,359000,359500,358500,6205
20240902,093700,75959428000,359000,358000,359500,358000,11469
20240902,093600,71845880500,358500,357500,358500,357000,7697
20240902,093500,69091426000,357500,358000,358000,357000,1921
20240902,093400,68404539500,358000,356000,358000,356000,6192
20240902,093300,66193813000,356000,356500,356500,355500,1719
20240902,093200,65581627500,356000,356000,356500,355000,3506
20240902,093100,64334005500,356000,356500,356500,355500,1924
20240902,093000,63649045000,356500,356000,357000,355500,3166
20240902,092900,62520265000,355500,355000,356000,354500,1907
20240902,092800,61842988000,355500,355000,356000,354500,2863
20240902,092700,60825987000,355000,356500,356500,354000,3953
20240902,092600,59422295500,356500,358000,358000,356000,4183
20240902,092500,57929231000,358000,359000,359000,357000,4972
20240902,092400,56149657000,359000,355500,359000,355000,20556
20240902,092300,48810171500,355500,354000,355500,354000,9400
20240902,092200,45474029500,354000,353500,354500,353000,3458
20240902,092100,44250489000,353500,354000,354500,353000,6484
20240902,092000,41954993000,354000,353500,354500,353000,2389
20240902,091900,41109356500,353500,354500,355000,352500,4716
20240902,091800,39440756500,354500,354500,355000,354000,4138
20240902,091700,37973596000,355000,353500,355000,353000,6827
20240902,091600,35555881500,353500,353000,353500,351500,7011
20240902,091500,33082625500,353000,354000,354000,352500,3399
20240902,091400,31881828000,354000,352500,354500,351500,6468
20240902,091300,29598097000,352500,352000,353500,351500,4852
20240902,091200,27888390500,352000,354500,355000,351500,11718
20240902,091100,23745983000,354000,352000,354500,352000,8163
20240902,091000,20862620000,352000,350500,352500,350500,6963
20240902,090900,18413508500,350500,349000,351000,348500,10263
20240902,090800,14825362500,349000,347500,349500,346500,9352
20240902,090700,11567300000,347500,347500,347500,347000,1426
20240902,090600,11072352500,347500,346500,347500,346500,2943
20240902,090500,10051169000,346500,346500,347000,345500,4695
20240902,090400,8426004000,346500,346000,346500,345500,4737
20240902,090300,6785889000,345500,345000,346000,344500,3925
20240902,090200,5430352500,345000,344500,345500,343500,4484
20240902,090100,3885418500,344500,343500,345500,343000,5086
20240902,090000,2134921000,343500,342000,344500,342000,6107