stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,184600,1176170139600,72500,72500,72500,72500,1241448
20240903,184500,1176170139600,72500,72500,72500,72500,0
20240903,184400,1176170139600,72500,72500,72500,72500,0
20240903,184300,1176170139600,72500,72500,72500,72500,0
20240903,184200,1176170139600,72500,72500,72500,72500,0
20240903,184100,1176170139600,72500,72500,72500,72500,0
20240903,184000,1176170139600,72500,72500,72500,72500,0
20240903,183900,1176170139600,72500,72500,72500,72500,0
20240903,183800,1176170139600,72500,72500,72500,72500,0
20240903,183700,1176170139600,72500,72500,72500,72500,0
20240903,183600,1176170139600,72500,72500,72500,72500,0
20240903,183500,1176170139600,72500,72500,72500,72500,0
20240903,183400,1176170139600,72500,72500,72500,72500,0
20240903,183300,1176170139600,72500,72500,72500,72500,0
20240903,183200,1176170139600,72500,72500,72500,72500,0
20240903,183100,1176170139600,72500,72500,72500,72500,0
20240903,183000,1176170139600,72500,72500,72500,72500,0
20240903,182900,1176170139600,72500,72500,72500,72500,0
20240903,182800,1176170139600,72500,72500,72500,72500,0
20240903,182700,1176170139600,72500,72500,72500,72500,0
20240903,182600,1176170139600,72500,72500,72500,72500,0
20240903,182500,1176170139600,72500,72500,72500,72500,0
20240903,182400,1176170139600,72500,72500,72500,72500,0
20240903,182300,1176170139600,72500,72500,72500,72500,0
20240903,182200,1176170139600,72500,72500,72500,72500,0
20240903,182100,1176170139600,72500,72500,72500,72500,0
20240903,182000,1176170139600,72500,72500,72500,72500,0
20240903,181900,1176170139600,72500,72500,72500,72500,0
20240903,181800,1176170139600,72500,72500,72500,72500,0
20240903,181700,1176170139600,72500,72500,72500,72500,0
20240903,181600,1176170139600,72500,72500,72500,72500,1241448
20240903,181500,1176170139600,72500,72500,72500,72500,0
20240903,181400,1176170139600,72500,72500,72500,72500,0
20240903,181300,1176170139600,72500,72500,72500,72500,0
20240903,181200,1176170139600,72500,72500,72500,72500,0
20240903,181100,1176170139600,72500,72500,72500,72500,0
20240903,181000,1176170139600,72500,72500,72500,72500,0
20240903,180900,1176170139600,72500,72500,72500,72500,0
20240903,180800,1176170139600,72500,72500,72500,72500,0
20240903,180700,1176170139600,72500,72500,72500,72500,0
20240903,180600,1176170139600,72500,72500,72500,72500,0
20240903,180500,1176170139600,72500,72500,72500,72500,0
20240903,180400,1176170139600,72500,72500,72500,72500,0
20240903,180300,1176170139600,72500,72500,72500,72500,0
20240903,180200,1176170139600,72500,72500,72500,72500,0
20240903,180100,1176170139600,72500,72500,72500,72500,0
20240903,180000,1176170139600,72500,72500,72500,72500,0
20240903,175900,1176170139600,72500,72500,72500,72500,0
20240903,175800,1176170139600,72500,72500,72500,72500,0
20240903,175700,1176170139600,72500,72500,72500,72500,0
20240903,175600,1176170139600,72500,72500,72500,72500,0
20240903,175500,1176170139600,72500,72500,72500,72500,0
20240903,175400,1176170139600,72500,72500,72500,72500,0
20240903,175300,1176170139600,72500,72500,72500,72500,0
20240903,175200,1176170139600,72500,72500,72500,72500,0
20240903,175100,1176170139600,72500,72500,72500,72500,0
20240903,175000,1176170139600,72500,72500,72500,72500,0
20240903,174900,1176170139600,72500,72500,72500,72500,0
20240903,174800,1176170139600,72500,72500,72500,72500,0
20240903,174700,1176170139600,72500,72500,72500,72500,0
20240903,174600,1176170139600,72500,72500,72500,72500,1241448
20240903,174500,1176170139600,72500,72500,72500,72500,0
20240903,174400,1176170139600,72500,72500,72500,72500,0
20240903,174300,1176170139600,72500,72500,72500,72500,0
20240903,174200,1176170139600,72500,72500,72500,72500,0
20240903,174100,1176170139600,72500,72500,72500,72500,0
20240903,174000,1176170139600,72500,72500,72500,72500,0
20240903,173900,1176170139600,72500,72500,72500,72500,0
20240903,173800,1176170139600,72500,72500,72500,72500,0
20240903,173700,1176170139600,72500,72500,72500,72500,0
20240903,173600,1176170139600,72500,72500,72500,72500,0
20240903,173500,1176170139600,72500,72500,72500,72500,0
20240903,173400,1176170139600,72500,72500,72500,72500,0
20240903,173300,1176170139600,72500,72500,72500,72500,0
20240903,173200,1176170139600,72500,72500,72500,72500,0
20240903,173100,1176170139600,72500,72500,72500,72500,0
20240903,173000,1176170139600,72500,72500,72500,72500,0
20240903,172900,1176170139600,72500,72500,72500,72500,0
20240903,172800,1176170139600,72500,72500,72500,72500,0
20240903,172700,1176170139600,72500,72500,72500,72500,0
20240903,172600,1176170139600,72500,72500,72500,72500,0
20240903,172500,1176170139600,72500,72500,72500,72500,0
20240903,172400,1176170139600,72500,72500,72500,72500,0
20240903,172300,1176170139600,72500,72500,72500,72500,0
20240903,172200,1176170139600,72500,72500,72500,72500,0
20240903,172100,1176170139600,72500,72500,72500,72500,0
20240903,172000,1176170139600,72500,72500,72500,72500,0
20240903,171900,1176170139600,72500,72500,72500,72500,0
20240903,171800,1176170139600,72500,72500,72500,72500,0
20240903,171700,1176170139600,72500,72500,72500,72500,0
20240903,171600,1176170139600,72500,72500,72500,72500,1241448
20240903,171500,1176170139600,72500,72500,72500,72500,0
20240903,171400,1176170139600,72500,72500,72500,72500,0
20240903,171300,1176170139600,72500,72500,72500,72500,0
20240903,171200,1176170139600,72500,72500,72500,72500,0
20240903,171100,1176170139600,72500,72500,72500,72500,0
20240903,171000,1176170139600,72500,72500,72500,72500,0
20240903,170900,1176170139600,72500,72500,72500,72500,0
20240903,170800,1176170139600,72500,72500,72500,72500,0
20240903,170700,1176170139600,72500,72500,72500,72500,0
20240903,170600,1176170139600,72500,72500,72500,72500,0
20240903,170500,1176170139600,72500,72500,72500,72500,0
20240903,170400,1176170139600,72500,72500,72500,72500,0
20240903,170300,1176170139600,72500,72500,72500,72500,0
20240903,170200,1176170139600,72500,72500,72500,72500,0
20240903,170100,1176170139600,72500,72500,72500,72500,0
20240903,170000,1176170139600,72500,72500,72500,72500,0
20240903,165900,1176170139600,72500,72500,72500,72500,0
20240903,165800,1176170139600,72500,72500,72500,72500,0
20240903,165700,1176170139600,72500,72500,72500,72500,0
20240903,165600,1176170139600,72500,72500,72500,72500,0
20240903,165500,1176170139600,72500,72500,72500,72500,0
20240903,165400,1176170139600,72500,72500,72500,72500,0
20240903,165300,1176170139600,72500,72500,72500,72500,0
20240903,165200,1176170139600,72500,72500,72500,72500,0
20240903,165100,1176170139600,72500,72500,72500,72500,0
20240903,165000,1176170139600,72500,72500,72500,72500,0
20240903,164900,1176170139600,72500,72500,72500,72500,0
20240903,164800,1176170139600,72500,72500,72500,72500,0
20240903,164700,1176170139600,72500,72500,72500,72500,0
20240903,164600,1176170139600,72500,72500,72500,72500,1241448
20240903,164500,1176170139600,72500,72500,72500,72500,0
20240903,164400,1176170139600,72500,72500,72500,72500,0
20240903,164300,1176170139600,72500,72500,72500,72500,0
20240903,164200,1176170139600,72500,72500,72500,72500,0
20240903,164100,1176170139600,72500,72500,72500,72500,0
20240903,164000,1176170139600,72500,72500,72500,72500,0
20240903,163900,1176170139600,72500,72500,72500,72500,0
20240903,163800,1176170139600,72500,72500,72500,72500,0
20240903,163700,1176170139600,72500,72500,72500,72500,0
20240903,163600,1176170139600,72500,72500,72500,72500,0
20240903,163500,1176170139600,72500,72500,72500,72500,0
20240903,163400,1176170139600,72500,72500,72500,72500,0
20240903,163300,1176170139600,72500,72500,72500,72500,0
20240903,163200,1176170139600,72500,72500,72500,72500,0
20240903,163100,1176170139600,72500,72500,72500,72500,0
20240903,163000,1176170139600,72500,72500,72500,72500,0
20240903,162900,1176170139600,72500,72500,72500,72500,0
20240903,162800,1176170139600,72500,72500,72500,72500,0
20240903,162700,1176170139600,72500,72500,72500,72500,0
20240903,162600,1176170139600,72500,72500,72500,72500,0
20240903,162500,1176170139600,72500,72500,72500,72500,0
20240903,162400,1176170139600,72500,72500,72500,72500,0
20240903,162300,1176170139600,72500,72500,72500,72500,0
20240903,162200,1176170139600,72500,72500,72500,72500,0
20240903,162100,1176170139600,72500,72500,72500,72500,0
20240903,162000,1176170139600,72500,72500,72500,72500,0
20240903,161900,1176170139600,72500,72500,72500,72500,0
20240903,161800,1176170139600,72500,72500,72500,72500,0
20240903,161700,1176170139600,72500,72500,72500,72500,0
20240903,161600,1176170139600,72500,72500,72500,72500,1241448
20240903,161500,1176170139600,72500,72500,72500,72500,0
20240903,161400,1176170139600,72500,72500,72500,72500,0
20240903,161300,1176170139600,72500,72500,72500,72500,0
20240903,161200,1176170139600,72500,72500,72500,72500,0
20240903,161100,1176170139600,72500,72500,72500,72500,0
20240903,161000,1176170139600,72500,72500,72500,72500,0
20240903,160900,1176170139600,72500,72500,72500,72500,0
20240903,160800,1176170139600,72500,72500,72500,72500,0
20240903,160700,1176170139600,72500,72500,72500,72500,0
20240903,160600,1176170139600,72500,72500,72500,72500,0
20240903,160500,1176170139600,72500,72500,72500,72500,0
20240903,160400,1176170139600,72500,72500,72500,72500,0
20240903,160300,1176170139600,72500,72500,72500,72500,0
20240903,160200,1176170139600,72500,72500,72500,72500,0
20240903,160100,1176170139600,72500,72500,72500,72500,0
20240903,160000,1176170139600,72500,72500,72500,72500,0
20240903,155900,1176170139600,72500,72500,72500,72500,0
20240903,155800,1176170139600,72500,72500,72500,72500,0
20240903,155700,1176170139600,72500,72500,72500,72500,0
20240903,155600,1176170139600,72500,72500,72500,72500,0
20240903,155500,1176170139600,72500,72500,72500,72500,0
20240903,155400,1176170139600,72500,72500,72500,72500,0
20240903,155300,1176170139600,72500,72500,72500,72500,0
20240903,155200,1176170139600,72500,72500,72500,72500,0
20240903,155100,1176170139600,72500,72500,72500,72500,0
20240903,155000,1176170139600,72500,72500,72500,72500,0
20240903,154900,1176170139600,72500,72500,72500,72500,0
20240903,154800,1176170139600,72500,72500,72500,72500,0
20240903,154700,1176170139600,72500,72500,72500,72500,0
20240903,154600,1176170139600,72500,72500,72500,72500,1241448
20240903,154500,1176170139600,72500,72500,72500,72500,0
20240903,154400,1176170139600,72500,72500,72500,72500,0
20240903,154300,1176170139600,72500,72500,72500,72500,0
20240903,154200,1176170139600,72500,72500,72500,72500,0
20240903,154100,1176170139600,72500,72500,72500,72500,0
20240903,154000,1176170139600,72500,72500,72500,72500,0
20240903,153900,1176170139600,72500,72500,72500,72500,0
20240903,153800,1176170139600,72500,72500,72500,72500,0
20240903,153700,1176170139600,72500,72500,72500,72500,0
20240903,153600,1176170139600,72500,72500,72500,72500,0
20240903,153500,1176170139600,72500,72500,72500,72500,0
20240903,153400,1176170139600,72500,72500,72500,72500,0
20240903,153300,1176170139600,72500,72500,72500,72500,0
20240903,153200,1176170139600,72500,72500,72500,72500,0
20240903,153100,1176170139600,72500,72500,72500,72500,0
20240903,153000,1176170139600,72500,72500,72500,72500,1241448
20240903,152900,1086165159600,72700,72700,72700,72700,0
20240903,152800,1086165159600,72700,72700,72700,72700,0
20240903,152700,1086165159600,72700,72700,72700,72700,0
20240903,152600,1086165159600,72700,72700,72700,72700,0
20240903,152500,1086165159600,72700,72700,72700,72700,0
20240903,152400,1086165159600,72700,72700,72700,72700,0
20240903,152300,1086165159600,72700,72700,72700,72700,0
20240903,152200,1086165159600,72700,72700,72700,72700,0
20240903,152100,1086165159600,72700,72700,72700,72700,0
20240903,152000,1086165159600,72700,72700,72700,72700,0
20240903,151900,1086165159600,72700,72600,72700,72500,222448
20240903,151800,1070020271200,72600,72500,72600,72500,89527
20240903,151700,1063526454500,72600,72600,72700,72500,342228
20240903,151600,1038681432700,72600,72600,72700,72600,63322
20240903,151500,1034082492900,72700,72600,72700,72600,55362
20240903,151400,1030062010300,72700,72700,72700,72600,59064
20240903,151300,1025772961000,72600,72600,72700,72600,49931
20240903,151200,1022146771500,72600,72700,72700,72600,46388
20240903,151100,1018777444500,72600,72700,72700,72600,43647
20240903,151000,1015607581800,72700,72700,72700,72600,62499
20240903,150900,1011067597200,72700,72700,72700,72600,34306
20240903,150800,1008575792900,72700,72700,72800,72600,219806
20240903,150700,992595896500,72800,72800,72800,72700,27568
20240903,150600,990590768000,72800,72800,72900,72700,145761
20240903,150500,979978989700,72900,72900,72900,72800,19782
20240903,150400,978538250200,72900,72900,72900,72800,18155
20240903,150300,977215864800,72900,72800,72900,72800,19139
20240903,150200,975821636900,72900,72800,72900,72800,19912
20240903,150100,974371243300,72800,72900,72900,72800,17099
20240903,150000,973125753700,72900,72700,72900,72700,110955
20240903,145900,965048891100,72800,72700,72800,72700,63278
20240903,145800,960443061600,72700,72700,72800,72600,160622
20240903,145700,948767242100,72700,72600,72700,72600,30042
20240903,145600,946585071400,72700,72600,72700,72600,41911
20240903,145500,943541190100,72600,72600,72700,72600,50232
20240903,145400,939893224100,72600,72700,72700,72600,29498
20240903,145300,937750841900,72700,72700,72800,72600,215695
20240903,145200,922070506800,72700,72700,72800,72700,42141
20240903,145100,919006273300,72800,72700,72800,72700,33924
20240903,145000,916539551900,72800,72800,72800,72700,28107
20240903,144900,914495751500,72700,72700,72800,72700,49947
20240903,144800,910864129900,72700,72800,72800,72700,79145
20240903,144700,905109954000,72700,72800,72900,72700,296782
20240903,144600,883510551300,72900,72800,72900,72800,67021
20240903,144500,878630816500,72800,72800,72900,72800,71930
20240903,144400,873393956200,72900,72900,72900,72800,36361
20240903,144300,870746273500,72800,72800,72900,72800,25281
20240903,144200,868904863000,72900,72900,72900,72800,25724
20240903,144100,867031143100,72900,72800,72900,72800,19643
20240903,144000,865600217700,72800,72800,72900,72800,44691
20240903,143900,862345396400,72900,72800,72900,72800,20520
20240903,143800,860850943600,72900,72900,72900,72800,26156
20240903,143700,858945703200,72900,72800,72900,72800,19407
20240903,143600,857532104600,72900,72800,72900,72800,19551
20240903,143500,856107958900,72800,72900,72900,72800,17748
20240903,143400,854815041700,72800,72900,72900,72800,18060
20240903,143300,853499569400,72900,72800,72900,72800,19586
20240903,143200,852072914600,72900,72800,72900,72800,21528
20240903,143100,850504819300,72800,72900,72900,72800,18295
20240903,143000,849172440500,72900,72900,72900,72800,19289
20240903,142900,847767319700,72800,72900,72900,72800,48483
20240903,142800,844234707900,72800,72800,72900,72800,20210
20240903,142700,842762786900,72800,72900,72900,72800,22457
20240903,142600,841127477800,72900,72800,72900,72800,26652
20240903,142500,839186623000,72800,72800,72900,72800,20138
20240903,142400,837719978100,72800,72800,72900,72800,23571
20240903,142300,836003668000,72900,72800,72900,72800,25640
20240903,142200,834136158700,72800,72900,72900,72800,43742
20240903,142100,830950864100,72900,72900,73000,72900,305165
20240903,142000,808703826000,72900,72900,73000,72900,24907
20240903,141900,806887578100,72900,73000,73000,72900,42240
20240903,141800,803806728100,73000,72900,73000,72900,34302
20240903,141700,801305525600,73000,72900,73000,72900,28140
20240903,141600,799252952100,72900,72900,73000,72900,23913
20240903,141500,797509238300,72900,72900,73000,72900,23887
20240903,141400,795767027700,72900,72900,73000,72900,17678
20240903,141300,794477666300,72900,73000,73000,72900,28045
20240903,141200,792431584100,72900,72900,73000,72900,17974
20240903,141100,791120507800,73000,73000,73000,72900,28978
20240903,141000,789006529000,72900,72900,73000,72900,18156
20240903,140900,787682528000,73000,72900,73000,72900,21571
20240903,140800,786108776800,72900,72900,73000,72900,18954
20240903,140700,784726623000,73000,72900,73000,72900,20470
20240903,140600,783233710500,73000,72900,73000,72900,17057
20240903,140500,781989673800,72900,72900,73000,72900,18565
20240903,140400,780635795700,73000,72900,73000,72900,18273
20240903,140300,779302993600,73000,72900,73000,72900,26394
20240903,140200,777377460000,73000,73000,73000,72900,16931
20240903,140100,776142753700,73000,72900,73000,72900,17664
20240903,140000,774854373100,72900,73000,73000,72900,21155
20240903,135900,773311382600,72900,72900,73000,72900,16943
20240903,135800,772075595000,72900,72900,73000,72900,20477
20240903,135700,770582178000,72900,72900,73000,72900,37652
20240903,135600,767836595200,72900,73000,73000,72900,19046
20240903,135500,766447074100,72900,72900,73000,72900,24061
20240903,135400,764691816600,72900,73000,73000,72900,37411
20240903,135300,761963156300,73000,73000,73000,72900,22731
20240903,135200,760305191400,72900,73000,73000,72900,18031
20240903,135100,758990134100,72900,72900,73000,72900,17199
20240903,135000,757735823600,73000,73000,73100,72900,68424
20240903,134900,752741040200,73000,73000,73100,73000,18119
20240903,134800,751418074900,73000,73000,73100,73000,101368
20240903,134700,744017875000,73100,73000,73100,73000,16227
20240903,134600,742832802500,73000,73100,73100,73000,13262
20240903,134500,741864061500,73100,73000,73100,73000,15225
20240903,134400,740752263900,73100,72900,73100,72900,87130
20240903,134300,734391679700,72900,73000,73000,72900,23311
20240903,134200,732690799500,72900,72900,73000,72900,20346
20240903,134100,731206465400,72900,73000,73000,72900,17918
20240903,134000,729899411400,72900,72900,73000,72900,20255
20240903,133900,728421669000,72900,72900,73000,72900,22773
20240903,133800,726760191000,72900,73000,73000,72900,26758
20240903,133700,724807557800,73000,73000,73100,72900,227688
20240903,133600,708185997100,73000,73000,73100,73000,17206
20240903,133500,706928999300,73000,73000,73200,73000,96246
20240903,133400,699893621500,73000,73000,73100,72900,124168
20240903,133300,690830068000,72900,73000,73000,72900,18646
20240903,133200,689469798100,72900,73000,73000,72900,31886
20240903,133100,687142945300,72900,73000,73000,72900,26099
20240903,133000,685238705900,72900,72900,73000,72900,23096
20240903,132900,683553858300,72900,72900,73000,72900,20011
20240903,132800,682094395900,72900,73000,73000,72900,18448
20240903,132700,680749048400,73000,72900,73000,72900,23554
20240903,132600,679031259000,72900,73000,73000,72900,20569
20240903,132500,677531185200,72900,72900,73000,72900,18073
20240903,132400,676212956800,73000,73000,73000,72900,23473
20240903,132300,674501088900,72900,73000,73000,72900,49443
20240903,132200,670896221400,73000,72900,73000,72900,70455
20240903,132100,665759259200,72900,72900,73000,72900,36120
20240903,132000,663124177600,73000,73000,73100,72900,550260
20240903,131900,622955007700,73000,73200,73200,73000,384727
20240903,131800,594834974000,73200,73300,73300,73100,273708
20240903,131700,574801783200,73200,73200,73300,73200,21820
20240903,131600,573204028900,73200,73200,73300,73200,20694
20240903,131500,571688876600,73200,73200,73300,73200,19068
20240903,131400,570292813800,73200,73300,73300,73200,16387
20240903,131300,569092730500,73200,73200,73300,73200,22176
20240903,131200,567468865800,73200,73200,73300,73200,13186
20240903,131100,566503281900,73200,73200,73300,73200,16193
20240903,131000,565317232400,73300,73300,73300,73200,12744
20240903,130900,564384048600,73200,73200,73300,73200,15470
20240903,130800,563251144300,73200,73300,73300,73200,40755
20240903,130700,560267280100,73200,73300,73300,73200,16735
20240903,130600,559041999400,73200,73300,73300,73200,27827
20240903,130500,557004591600,73200,73300,73300,73200,16434
20240903,130400,555801174100,73300,73200,73300,73200,18750
20240903,130300,554427918700,73200,73200,73300,73200,15588
20240903,130200,553286123100,73200,73400,73400,73200,117385
20240903,130100,544681977700,73300,73300,73400,73300,28717
20240903,130000,542576858300,73400,73300,73400,73300,12266
20240903,125900,541677539200,73300,73300,73400,73300,12035
20240903,125800,540795130200,73400,73400,73400,73300,40649
20240903,125700,537815326700,73400,73300,73400,73300,11425
20240903,125600,536977449800,73300,73400,73400,73300,15475
20240903,125500,535842695000,73400,73300,73400,73300,13427
20240903,125400,534858030800,73400,73400,73400,73300,11575
20240903,125300,534009318700,73300,73300,73400,73200,40263
20240903,125200,531057729900,73300,73400,73400,73200,122881
20240903,125100,522050865700,73400,73300,73400,73300,21686
20240903,125000,520460998900,73400,73400,73500,73300,130802
20240903,124900,510860435500,73400,73400,73500,73400,8459
20240903,124800,510239182500,73400,73400,73500,73400,7595
20240903,124700,509681344700,73500,73400,73500,73400,3659
20240903,124600,509412629500,73400,73400,73500,73400,5199
20240903,124500,509030826700,73500,73400,73500,73400,18241
20240903,124400,507691767900,73500,73500,73500,73400,4341
20240903,124300,507372821100,73400,73400,73500,73400,9762
20240903,124200,506655998000,73400,73300,73400,73300,124546
20240903,124100,497514810500,73400,73400,73400,73300,6529
20240903,124000,497035774200,73400,73300,73400,73300,8197
20240903,123900,496434633400,73300,73300,73400,73300,73833
20240903,123800,491022338000,73400,73400,73400,73300,13388
20240903,123700,490040822100,73400,73300,73400,73300,9425
20240903,123600,489349533000,73300,73300,73400,73200,82219
20240903,123500,483322790200,73300,73300,73400,73200,216747
20240903,123400,467435087900,73300,73400,73400,73300,14693
20240903,123300,466357842700,73400,73400,73400,73300,21213
20240903,123200,464802552600,73300,73300,73400,73300,13135
20240903,123100,463839313200,73300,73500,73500,73300,351560
20240903,123000,438036268100,73500,73500,73500,73400,13719
20240903,122900,437028219700,73500,73500,73500,73400,11556
20240903,122800,436179811700,73500,73500,73500,73400,32493
20240903,122700,433794493100,73500,73500,73500,73400,10286
20240903,122600,433039223900,73400,73400,73500,73400,33894
20240903,122500,430551187500,73500,73500,73500,73400,41080
20240903,122400,427535495800,73500,73500,73600,73500,595750
20240903,122300,383747612500,73600,73600,73600,73500,10438
20240903,122200,382979645100,73600,73500,73600,73500,8570
20240903,122100,382349281000,73600,73600,73600,73500,8783
20240903,122000,381703467100,73500,73600,73600,73500,7754
20240903,121900,381133077700,73600,73600,73600,73500,10663
20240903,121800,380348535900,73600,73600,73600,73500,8418
20240903,121700,379729491000,73600,73600,73600,73500,5359
20240903,121600,379335336500,73600,73600,73600,73500,8670
20240903,121500,378697574200,73500,73600,73600,73500,5973
20240903,121400,378258194100,73600,73600,73600,73500,5878
20240903,121300,377825736100,73600,73500,73600,73500,4363
20240903,121200,377504782200,73500,73500,73600,73500,15769
20240903,121100,376344379400,73600,73600,73600,73500,6954
20240903,121000,375832981900,73500,73600,73700,73500,149732
20240903,120900,364813136700,73600,73700,73700,73600,11249
20240903,120800,363985073700,73700,73700,73700,73600,10284
20240903,120700,363228053600,73700,73600,73700,73500,66710
20240903,120600,358318616300,73600,73700,73700,73500,47140
20240903,120500,354849239000,73600,73600,73700,73600,14892
20240903,120400,353752860900,73700,73600,73700,73600,239903
20240903,120300,336095907900,73600,73600,73700,73600,16678
20240903,120200,334868007500,73600,73700,73700,73600,14940
20240903,120100,333768108500,73600,73700,73700,73600,38990
20240903,120000,330898131900,73700,73600,73700,73600,15939
20240903,115900,329724681400,73700,73600,73700,73600,15530
20240903,115800,328581327100,73600,73800,73800,73600,359878
20240903,115700,302059013800,73800,73800,73900,73700,292050
20240903,115600,280505634300,73800,73800,73900,73800,13389
20240903,115500,279517327200,73900,73800,73900,73800,5696
20240903,115400,279096824100,73800,73800,73900,73800,5522
20240903,115300,278689127800,73800,73800,73900,73800,4286
20240903,115200,278372623900,73800,73800,73900,73800,5949
20240903,115100,277933355000,73800,73800,73900,73800,11698
20240903,115000,277069503800,73800,73900,73900,73800,3377
20240903,114900,276820141000,73900,73800,73900,73800,7802
20240903,114800,276244140600,73900,73900,73900,73800,9048
20240903,114700,275576039300,73900,73800,73900,73800,6479
20240903,114600,275097505800,73800,73800,73900,73800,5264
20240903,114500,274708761800,73800,73800,73900,73800,8413
20240903,114400,274087815900,73900,73900,73900,73800,3742
20240903,114300,273811457900,73800,73900,73900,73800,9442
20240903,114200,273114296400,73900,73800,73900,73800,6254
20240903,114100,272652662300,73900,73800,73900,73800,6035
20240903,114000,272206983200,73900,73800,73900,73800,5688
20240903,113900,271786849200,73900,73900,73900,73800,6069
20240903,113800,271338748400,73800,73900,73900,73800,154261
20240903,113700,259939730900,73900,74000,74000,73900,9249
20240903,113600,259256047900,73900,73900,74000,73900,5769
20240903,113500,258829439600,73900,74000,74000,73900,4063
20240903,113400,258528974700,74000,73900,74000,73900,4055
20240903,113300,258229100400,74000,74000,74000,73900,9618
20240903,113200,257517972000,73900,74000,74000,73900,4818
20240903,113100,257161849500,74000,74000,74000,73900,4633
20240903,113000,256819277400,73900,73900,74000,73900,5570
20240903,112900,256407419300,74000,73900,74000,73900,7724
20240903,112800,255836373800,73900,73900,74000,73900,4232
20240903,112700,255523484100,73900,73900,74000,73900,3871
20240903,112600,255237241600,73900,73900,74000,73900,5783
20240903,112500,254809587400,74000,73900,74000,73900,3437
20240903,112400,254555413700,74000,74000,74000,73900,3420
20240903,112300,254302536700,74000,73900,74000,73900,4200
20240903,112200,253991947800,74000,73900,74000,73900,5409
20240903,112100,253591830900,73900,74000,74000,73900,6829
20240903,112000,253086765100,74000,73900,74000,73900,3277
20240903,111900,252844357700,74000,74000,74000,73900,3701
20240903,111800,252570606300,74000,74000,74000,73900,10438
20240903,111700,251798299900,73900,73900,74000,73800,98462
20240903,111600,244521764300,73800,73900,73900,73800,47612
20240903,111500,241003487900,73900,73800,73900,73800,7133
20240903,111400,240476729700,73900,73900,73900,73800,5138
20240903,111300,240097217900,73900,73800,73900,73800,6205
20240903,111200,239638845600,73800,73900,73900,73800,9688
20240903,111100,238923626800,73900,73900,73900,73800,10405
20240903,111000,238155115300,73900,73800,73900,73800,5695
20240903,110900,237734499400,73800,73900,73900,73800,8504
20240903,110800,237106433800,73900,73800,73900,73800,7397
20240903,110700,236560104700,73900,73800,73900,73800,4934
20240903,110600,236195739900,73800,73900,73900,73800,10269
20240903,110500,235437654800,73900,73800,73900,73800,6021
20240903,110400,234993079900,73800,73900,73900,73800,5180
20240903,110300,234610486400,73900,73900,73900,73800,14692
20240903,110200,233525874100,73800,73900,73900,73800,19141
20240903,110100,232112774300,73800,73900,73900,73800,8470
20240903,110000,231487065800,73900,73900,73900,73800,21391
20240903,105900,229906682000,73800,73900,73900,73800,7540
20240903,105800,229349877600,73900,73900,73900,73800,6898
20240903,105700,228840300000,73900,73900,73900,73800,9810
20240903,105600,228115499400,73800,73800,73900,73800,14400
20240903,105500,227051546900,73900,73900,73900,73800,7447
20240903,105400,226501527000,73900,73800,73900,73800,9695
20240903,105300,225785711500,73900,73900,73900,73800,12914
20240903,105200,224831845100,73900,73900,73900,73800,4846
20240903,105100,224474010700,73800,73900,73900,73800,5556
20240903,105000,224063747600,73900,73900,73900,73800,7389
20240903,104900,223518214400,73800,73900,73900,73800,7126
20240903,104800,222992088900,73900,73800,73900,73800,9483
20240903,104700,222291881500,73800,73900,73900,73800,5155
20240903,104600,221911306000,73900,73800,73900,73800,4425
20240903,104500,221584513900,73900,73900,73900,73800,13893
20240903,104400,220558740400,73900,73800,73900,73800,17771
20240903,104300,219246836500,73800,73900,73900,73800,5916
20240903,104200,218809996800,73800,73800,73900,73800,5522
20240903,104100,218402260500,73900,73900,73900,73800,5934
20240903,104000,217963983400,73900,73900,74000,73800,109100
20240903,103900,209901577300,74000,74000,74000,73900,73858
20240903,103800,204443274900,74000,74000,74000,73900,4447
20240903,103700,204114358400,74000,74000,74100,73900,113331
20240903,103600,195728030400,74000,74000,74000,73900,7823
20240903,103500,195149309200,73900,73900,74000,73900,7512
20240903,103400,194593690200,74000,74000,74000,73900,9105
20240903,103300,193920150200,74000,74000,74000,73900,9973
20240903,103200,193182455000,74000,73900,74000,73900,10494
20240903,103100,192406209200,74000,74000,74000,73900,8848
20240903,103000,191751773700,74000,74000,74000,73900,11052
20240903,102900,190934266200,73900,73900,74000,73900,8660
20240903,102800,190293666400,74000,74000,74000,73900,6085
20240903,102700,189843633200,74000,74000,74000,73900,8918
20240903,102600,189183806400,74000,73900,74000,73900,8564
20240903,102500,188550288000,74000,74000,74000,73900,7306
20240903,102400,188009827200,74000,74000,74000,73900,8917
20240903,102300,187350064200,74000,74000,74000,73900,6691
20240903,102200,186855157100,74000,73900,74000,73900,10591
20240903,102100,186071661500,74000,74000,74000,73900,124319
20240903,102000,176874785300,74000,74000,74000,73900,41866
20240903,101900,173780732800,74000,74000,74000,73900,8518
20240903,101800,173150885200,74000,73900,74000,73900,14231
20240903,101700,172098784600,74000,73900,74000,73900,7812
20240903,101600,171521112800,74000,74000,74000,73900,19633
20240903,101500,170069933600,73900,73900,74000,73900,8725
20240903,101400,169424960700,73900,73900,74000,73900,8026
20240903,101300,168831504200,74000,74000,74000,73900,8457
20240903,101200,168206060800,74000,74000,74000,73900,7146
20240903,101100,167677675300,74000,73900,74000,73900,5263
20240903,101000,167288388000,74000,74000,74000,73900,7390
20240903,100900,166741983600,74000,74000,74000,73900,5459
20240903,100800,166338192400,74000,74000,74000,73900,5512
20240903,100700,165930567200,73900,74000,74000,73900,4911
20240903,100600,165567323700,74000,74000,74000,73900,5386
20240903,100500,165168927600,74000,73900,74000,73900,5861
20240903,100400,164735327500,74000,74100,74100,73900,65794
20240903,100300,159866301600,74100,74100,74100,74000,4357
20240903,100200,159543543500,74100,74000,74100,74000,3300
20240903,100100,159299135700,74100,73900,74100,73900,66802
20240903,100000,154355692000,74000,74000,74000,73900,8719
20240903,095900,153710889300,73900,74000,74000,73900,10017
20240903,095800,152969974600,73900,74000,74000,73900,7073
20240903,095700,152447031600,74000,74000,74000,73900,5832
20240903,095600,152015806200,74000,73900,74000,73900,33231
20240903,095500,149557089100,74000,73900,74000,73900,19656
20240903,095400,148102873300,73900,74000,74000,73900,9295
20240903,095300,147415632700,73900,73900,74000,73900,6678
20240903,095200,146921782400,74000,73900,74000,73900,8066
20240903,095100,146325439600,74000,74000,74100,73900,130343
20240903,095000,136680565300,74000,74000,74100,74000,32362
20240903,094900,134285582800,74000,74000,74100,74000,25464
20240903,094800,132401076100,74100,74100,74100,74000,25859
20240903,094700,130487227000,74100,74100,74100,74000,6913
20240903,094600,129975224600,74100,74100,74100,74000,28091
20240903,094500,127894249700,74000,74000,74100,74000,5054
20240903,094400,127520134600,74100,74000,74100,74000,5448
20240903,094300,127116661700,74000,74100,74100,74000,4896
20240903,094200,126754133000,74000,74100,74200,74000,123597
20240903,094100,117595424000,74100,74200,74200,74100,7747
20240903,094000,117021018800,74100,74200,74200,74100,7770
20240903,093900,116444956300,74200,74100,74200,74100,27362
20240903,093800,114416697500,74200,74100,74200,74100,10131
20240903,093700,113665349600,74200,74200,74200,74100,6268
20240903,093600,113200539900,74200,74200,74200,74100,7883
20240903,093500,112615844500,74200,74200,74200,74100,6292
20240903,093400,112149097500,74100,74200,74300,74100,68252
20240903,093300,107085011100,74100,74300,74300,74100,68127
20240903,093200,102029857200,74200,74300,74300,74200,12387
20240903,093100,101110460700,74300,74300,74300,74200,4630
20240903,093000,100766663700,74200,74200,74300,74200,4889
20240903,092900,100403645400,74300,74200,74300,74200,15715
20240903,092800,99237360700,74300,74100,74300,74100,79324
20240903,092700,93351523500,74200,74200,74200,74100,6851
20240903,092600,92843419500,74100,74200,74200,74100,3751
20240903,092500,92565289600,74200,74200,74200,74100,6791
20240903,092400,92061571100,74200,74200,74300,74100,35859
20240903,092300,89401176800,74200,74200,74200,74100,11409
20240903,092200,88554990700,74200,74200,74300,74100,54526
20240903,092100,84509118900,74200,74300,74300,74200,27881
20240903,092000,82440012800,74300,74300,74300,74200,8123
20240903,091900,81836710300,74300,74200,74300,74200,7279
20240903,091800,81296157900,74200,74200,74200,74100,40001
20240903,091700,78328496700,74200,74200,74200,74100,9782
20240903,091600,77603030800,74200,74200,74200,74100,5846
20240903,091500,77169493500,74200,74300,74300,74100,28240
20240903,091400,75073754500,74300,74200,74300,74200,67793
20240903,091300,70040441800,74100,74200,74300,74100,37023
20240903,091200,67293525700,74200,74200,74200,74100,24962
20240903,091100,65441702000,74100,74000,74200,74000,68274
20240903,091000,60383277400,74000,74100,74100,74000,16682
20240903,090900,59147843800,74100,74100,74100,74000,13213
20240903,090800,58169771500,74000,74100,74100,74000,19775
20240903,090700,56704928500,74100,74100,74100,74000,14707
20240903,090600,55615865200,74100,74000,74100,73900,43553
20240903,090500,52392178600,73900,73900,74000,73900,67416
20240903,090400,47409193300,74000,74100,74100,73900,69201
20240903,090300,42287450500,74100,74100,74200,74000,68781
20240903,090200,37192070600,74100,74100,74200,74000,26592
20240903,090100,35222768800,74100,74300,74300,73800,304865
20240903,090000,12659927900,74300,74100,74300,74100,158296