stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,184500,1771136203900,69000,69000,69000,69000,1726573
20240905,184400,1771136203900,69000,69000,69000,69000,0
20240905,184300,1771136203900,69000,69000,69000,69000,0
20240905,184200,1771136203900,69000,69000,69000,69000,0
20240905,184100,1771136203900,69000,69000,69000,69000,0
20240905,184000,1771136203900,69000,69000,69000,69000,0
20240905,183900,1771136203900,69000,69000,69000,69000,0
20240905,183800,1771136203900,69000,69000,69000,69000,0
20240905,183700,1771136203900,69000,69000,69000,69000,0
20240905,183600,1771136203900,69000,69000,69000,69000,0
20240905,183500,1771136203900,69000,69000,69000,69000,0
20240905,183400,1771136203900,69000,69000,69000,69000,0
20240905,183300,1771136203900,69000,69000,69000,69000,0
20240905,183200,1771136203900,69000,69000,69000,69000,0
20240905,183100,1771136203900,69000,69000,69000,69000,0
20240905,183000,1771136203900,69000,69000,69000,69000,0
20240905,182900,1771136203900,69000,69000,69000,69000,0
20240905,182800,1771136203900,69000,69000,69000,69000,0
20240905,182700,1771136203900,69000,69000,69000,69000,0
20240905,182600,1771136203900,69000,69000,69000,69000,0
20240905,182500,1771136203900,69000,69000,69000,69000,0
20240905,182400,1771136203900,69000,69000,69000,69000,0
20240905,182300,1771136203900,69000,69000,69000,69000,0
20240905,182200,1771136203900,69000,69000,69000,69000,0
20240905,182100,1771136203900,69000,69000,69000,69000,0
20240905,182000,1771136203900,69000,69000,69000,69000,0
20240905,181900,1771136203900,69000,69000,69000,69000,0
20240905,181800,1771136203900,69000,69000,69000,69000,0
20240905,181700,1771136203900,69000,69000,69000,69000,0
20240905,181600,1771136203900,69000,69000,69000,69000,0
20240905,181500,1771136203900,69000,69000,69000,69000,1726573
20240905,181400,1771136203900,69000,69000,69000,69000,0
20240905,181300,1771136203900,69000,69000,69000,69000,0
20240905,181200,1771136203900,69000,69000,69000,69000,0
20240905,181100,1771136203900,69000,69000,69000,69000,0
20240905,181000,1771136203900,69000,69000,69000,69000,0
20240905,180900,1771136203900,69000,69000,69000,69000,0
20240905,180800,1771136203900,69000,69000,69000,69000,0
20240905,180700,1771136203900,69000,69000,69000,69000,0
20240905,180600,1771136203900,69000,69000,69000,69000,0
20240905,180500,1771136203900,69000,69000,69000,69000,0
20240905,180400,1771136203900,69000,69000,69000,69000,0
20240905,180300,1771136203900,69000,69000,69000,69000,0
20240905,180200,1771136203900,69000,69000,69000,69000,0
20240905,180100,1771136203900,69000,69000,69000,69000,0
20240905,180000,1771136203900,69000,69000,69000,69000,0
20240905,175900,1771136203900,69000,69000,69000,69000,0
20240905,175800,1771136203900,69000,69000,69000,69000,0
20240905,175700,1771136203900,69000,69000,69000,69000,0
20240905,175600,1771136203900,69000,69000,69000,69000,0
20240905,175500,1771136203900,69000,69000,69000,69000,0
20240905,175400,1771136203900,69000,69000,69000,69000,0
20240905,175300,1771136203900,69000,69000,69000,69000,0
20240905,175200,1771136203900,69000,69000,69000,69000,0
20240905,175100,1771136203900,69000,69000,69000,69000,0
20240905,175000,1771136203900,69000,69000,69000,69000,0
20240905,174900,1771136203900,69000,69000,69000,69000,0
20240905,174800,1771136203900,69000,69000,69000,69000,0
20240905,174700,1771136203900,69000,69000,69000,69000,0
20240905,174600,1771136203900,69000,69000,69000,69000,0
20240905,174500,1771136203900,69000,69000,69000,69000,1726573
20240905,174400,1771136203900,69000,69000,69000,69000,0
20240905,174300,1771136203900,69000,69000,69000,69000,0
20240905,174200,1771136203900,69000,69000,69000,69000,0
20240905,174100,1771136203900,69000,69000,69000,69000,0
20240905,174000,1771136203900,69000,69000,69000,69000,0
20240905,173900,1771136203900,69000,69000,69000,69000,0
20240905,173800,1771136203900,69000,69000,69000,69000,0
20240905,173700,1771136203900,69000,69000,69000,69000,0
20240905,173600,1771136203900,69000,69000,69000,69000,0
20240905,173500,1771136203900,69000,69000,69000,69000,0
20240905,173400,1771136203900,69000,69000,69000,69000,0
20240905,173300,1771136203900,69000,69000,69000,69000,0
20240905,173200,1771136203900,69000,69000,69000,69000,0
20240905,173100,1771136203900,69000,69000,69000,69000,0
20240905,173000,1771136203900,69000,69000,69000,69000,0
20240905,172900,1771136203900,69000,69000,69000,69000,0
20240905,172800,1771136203900,69000,69000,69000,69000,0
20240905,172700,1771136203900,69000,69000,69000,69000,0
20240905,172600,1771136203900,69000,69000,69000,69000,0
20240905,172500,1771136203900,69000,69000,69000,69000,0
20240905,172400,1771136203900,69000,69000,69000,69000,0
20240905,172300,1771136203900,69000,69000,69000,69000,0
20240905,172200,1771136203900,69000,69000,69000,69000,0
20240905,172100,1771136203900,69000,69000,69000,69000,0
20240905,172000,1771136203900,69000,69000,69000,69000,0
20240905,171900,1771136203900,69000,69000,69000,69000,0
20240905,171800,1771136203900,69000,69000,69000,69000,0
20240905,171700,1771136203900,69000,69000,69000,69000,0
20240905,171600,1771136203900,69000,69000,69000,69000,0
20240905,171500,1771136203900,69000,69000,69000,69000,1726573
20240905,171400,1771136203900,69000,69000,69000,69000,0
20240905,171300,1771136203900,69000,69000,69000,69000,0
20240905,171200,1771136203900,69000,69000,69000,69000,0
20240905,171100,1771136203900,69000,69000,69000,69000,0
20240905,171000,1771136203900,69000,69000,69000,69000,0
20240905,170900,1771136203900,69000,69000,69000,69000,0
20240905,170800,1771136203900,69000,69000,69000,69000,0
20240905,170700,1771136203900,69000,69000,69000,69000,0
20240905,170600,1771136203900,69000,69000,69000,69000,0
20240905,170500,1771136203900,69000,69000,69000,69000,0
20240905,170400,1771136203900,69000,69000,69000,69000,0
20240905,170300,1771136203900,69000,69000,69000,69000,0
20240905,170200,1771136203900,69000,69000,69000,69000,0
20240905,170100,1771136203900,69000,69000,69000,69000,0
20240905,170000,1771136203900,69000,69000,69000,69000,0
20240905,165900,1771136203900,69000,69000,69000,69000,0
20240905,165800,1771136203900,69000,69000,69000,69000,0
20240905,165700,1771136203900,69000,69000,69000,69000,0
20240905,165600,1771136203900,69000,69000,69000,69000,0
20240905,165500,1771136203900,69000,69000,69000,69000,0
20240905,165400,1771136203900,69000,69000,69000,69000,0
20240905,165300,1771136203900,69000,69000,69000,69000,0
20240905,165200,1771136203900,69000,69000,69000,69000,0
20240905,165100,1771136203900,69000,69000,69000,69000,0
20240905,165000,1771136203900,69000,69000,69000,69000,0
20240905,164900,1771136203900,69000,69000,69000,69000,0
20240905,164800,1771136203900,69000,69000,69000,69000,0
20240905,164700,1771136203900,69000,69000,69000,69000,0
20240905,164600,1771136203900,69000,69000,69000,69000,0
20240905,164500,1771136203900,69000,69000,69000,69000,1726573
20240905,164400,1771136203900,69000,69000,69000,69000,0
20240905,164300,1771136203900,69000,69000,69000,69000,0
20240905,164200,1771136203900,69000,69000,69000,69000,0
20240905,164100,1771136203900,69000,69000,69000,69000,0
20240905,164000,1771136203900,69000,69000,69000,69000,0
20240905,163900,1771136203900,69000,69000,69000,69000,0
20240905,163800,1771136203900,69000,69000,69000,69000,0
20240905,163700,1771136203900,69000,69000,69000,69000,0
20240905,163600,1771136203900,69000,69000,69000,69000,0
20240905,163500,1771136203900,69000,69000,69000,69000,0
20240905,163400,1771136203900,69000,69000,69000,69000,0
20240905,163300,1771136203900,69000,69000,69000,69000,0
20240905,163200,1771136203900,69000,69000,69000,69000,0
20240905,163100,1771136203900,69000,69000,69000,69000,0
20240905,163000,1771136203900,69000,69000,69000,69000,0
20240905,162900,1771136203900,69000,69000,69000,69000,0
20240905,162800,1771136203900,69000,69000,69000,69000,0
20240905,162700,1771136203900,69000,69000,69000,69000,0
20240905,162600,1771136203900,69000,69000,69000,69000,0
20240905,162500,1771136203900,69000,69000,69000,69000,0
20240905,162400,1771136203900,69000,69000,69000,69000,0
20240905,162300,1771136203900,69000,69000,69000,69000,0
20240905,162200,1771136203900,69000,69000,69000,69000,0
20240905,162100,1771136203900,69000,69000,69000,69000,0
20240905,162000,1771136203900,69000,69000,69000,69000,0
20240905,161900,1771136203900,69000,69000,69000,69000,0
20240905,161800,1771136203900,69000,69000,69000,69000,0
20240905,161700,1771136203900,69000,69000,69000,69000,0
20240905,161600,1771136203900,69000,69000,69000,69000,0
20240905,161500,1771136203900,69000,69000,69000,69000,1726573
20240905,161400,1771136203900,69000,69000,69000,69000,0
20240905,161300,1771136203900,69000,69000,69000,69000,0
20240905,161200,1771136203900,69000,69000,69000,69000,0
20240905,161100,1771136203900,69000,69000,69000,69000,0
20240905,161000,1771136203900,69000,69000,69000,69000,0
20240905,160900,1771136203900,69000,69000,69000,69000,0
20240905,160800,1771136203900,69000,69000,69000,69000,0
20240905,160700,1771136203900,69000,69000,69000,69000,0
20240905,160600,1771136203900,69000,69000,69000,69000,0
20240905,160500,1771136203900,69000,69000,69000,69000,0
20240905,160400,1771136203900,69000,69000,69000,69000,0
20240905,160300,1771136203900,69000,69000,69000,69000,0
20240905,160200,1771136203900,69000,69000,69000,69000,0
20240905,160100,1771136203900,69000,69000,69000,69000,0
20240905,160000,1771136203900,69000,69000,69000,69000,0
20240905,155900,1771136203900,69000,69000,69000,69000,0
20240905,155800,1771136203900,69000,69000,69000,69000,0
20240905,155700,1771136203900,69000,69000,69000,69000,0
20240905,155600,1771136203900,69000,69000,69000,69000,0
20240905,155500,1771136203900,69000,69000,69000,69000,0
20240905,155400,1771136203900,69000,69000,69000,69000,0
20240905,155300,1771136203900,69000,69000,69000,69000,0
20240905,155200,1771136203900,69000,69000,69000,69000,0
20240905,155100,1771136203900,69000,69000,69000,69000,0
20240905,155000,1771136203900,69000,69000,69000,69000,0
20240905,154900,1771136203900,69000,69000,69000,69000,0
20240905,154800,1771136203900,69000,69000,69000,69000,0
20240905,154700,1771136203900,69000,69000,69000,69000,0
20240905,154600,1771136203900,69000,69000,69000,69000,0
20240905,154500,1771136203900,69000,69000,69000,69000,1726573
20240905,154400,1771136203900,69000,69000,69000,69000,0
20240905,154300,1771136203900,69000,69000,69000,69000,0
20240905,154200,1771136203900,69000,69000,69000,69000,0
20240905,154100,1771136203900,69000,69000,69000,69000,0
20240905,154000,1771136203900,69000,69000,69000,69000,0
20240905,153900,1771136203900,69000,69000,69000,69000,0
20240905,153800,1771136203900,69000,69000,69000,69000,0
20240905,153700,1771136203900,69000,69000,69000,69000,0
20240905,153600,1771136203900,69000,69000,69000,69000,0
20240905,153500,1771136203900,69000,69000,69000,69000,0
20240905,153400,1771136203900,69000,69000,69000,69000,0
20240905,153300,1771136203900,69000,69000,69000,69000,0
20240905,153200,1771136203900,69000,69000,69000,69000,0
20240905,153100,1771136203900,69000,69000,69000,69000,0
20240905,153000,1771136203900,69000,69000,69000,69000,1726573
20240905,152900,1652002666900,69000,69000,69000,69000,0
20240905,152800,1652002666900,69000,69000,69000,69000,0
20240905,152700,1652002666900,69000,69000,69000,69000,0
20240905,152600,1652002666900,69000,69000,69000,69000,0
20240905,152500,1652002666900,69000,69000,69000,69000,0
20240905,152400,1652002666900,69000,69000,69000,69000,0
20240905,152300,1652002666900,69000,69000,69000,69000,0
20240905,152200,1652002666900,69000,69000,69000,69000,0
20240905,152100,1652002666900,69000,69000,69000,69000,0
20240905,152000,1652002666900,69000,69000,69000,69000,0
20240905,151900,1652002666900,69000,69000,69200,69000,158759
20240905,151800,1641039126600,69100,69000,69100,69000,94763
20240905,151700,1634497267500,69100,69200,69200,69000,163884
20240905,151600,1623175705400,69200,69000,69200,69000,174013
20240905,151500,1611149176700,69100,69200,69200,69000,382356
20240905,151400,1584728626900,69200,69200,69200,69100,124704
20240905,151300,1576109557600,69100,69200,69200,69100,81567
20240905,151200,1570471850500,69200,69100,69200,69100,81750
20240905,151100,1564820731300,69200,69200,69200,69100,82030
20240905,151000,1559150939100,69100,69200,69200,69100,72971
20240905,150900,1554106944900,69200,69300,69300,69100,345138
20240905,150800,1530224889900,69300,69200,69300,69200,141759
20240905,150700,1520414101600,69300,69300,69300,69200,84710
20240905,150600,1514550330900,69300,69200,69300,69200,79581
20240905,150500,1509041020400,69300,69300,69300,69200,57496
20240905,150400,1505061049300,69300,69200,69300,69200,51809
20240905,150300,1501474585100,69300,69300,69300,69200,43187
20240905,150200,1498484182700,69300,69300,69300,69200,47734
20240905,150100,1495178773200,69300,69300,69400,69200,273131
20240905,150000,1476256782200,69400,69400,69400,69300,46276
20240905,145900,1473048766100,69400,69300,69400,69300,48673
20240905,145800,1469674890400,69300,69300,69400,69300,64053
20240905,145700,1465233969300,69400,69300,69400,69300,57674
20240905,145600,1461236051000,69400,69300,69400,69300,23598
20240905,145500,1459600193800,69400,69300,69400,69300,20583
20240905,145400,1458172932100,69400,69400,69400,69200,387505
20240905,145300,1431318766900,69300,69300,69400,69300,42193
20240905,145200,1428394070700,69300,69400,69400,69300,86190
20240905,145100,1422420539700,69400,69400,69500,69300,179544
20240905,145000,1409962998600,69400,69400,69500,69400,40249
20240905,144900,1407169309200,69400,69400,69500,69400,21329
20240905,144800,1405688152200,69500,69400,69500,69400,33549
20240905,144700,1403357614000,69500,69500,69500,69400,24798
20240905,144600,1401634746800,69500,69400,69500,69400,23530
20240905,144500,1400000844800,69500,69500,69500,69400,21073
20240905,144400,1398537181600,69500,69500,69500,69400,25827
20240905,144300,1396743237700,69500,69400,69500,69400,43263
20240905,144200,1393737084800,69500,69500,69500,69400,44582
20240905,144100,1390639142400,69500,69400,69500,69400,14890
20240905,144000,1389604894400,69500,69500,69500,69400,19998
20240905,143900,1388215601100,69500,69600,69600,69400,41554
20240905,143800,1385327162200,69600,69400,69600,69400,70837
20240905,143700,1380404446500,69500,69500,69600,69400,98805
20240905,143600,1373537888500,69500,69400,69500,69300,133079
20240905,143500,1364301355000,69400,69400,69400,69300,23296
20240905,143400,1362685415600,69400,69300,69400,69200,51273
20240905,143300,1359131623800,69300,69300,69400,69200,162108
20240905,143200,1347898741200,69300,69200,69300,69200,27528
20240905,143100,1345992812900,69300,69300,69300,69200,27746
20240905,143000,1344071971900,69300,69300,69400,69200,151200
20240905,142900,1333593934500,69400,69300,69400,69300,27511
20240905,142800,1331686722900,69300,69300,69400,69300,23530
20240905,142700,1330055528000,69400,69400,69400,69300,35547
20240905,142600,1327591064800,69400,69300,69400,69300,22391
20240905,142500,1326038835200,69300,69300,69400,69300,15485
20240905,142400,1324965134600,69400,69300,69400,69300,19525
20240905,142300,1323611382300,69400,69300,69400,69300,25225
20240905,142200,1321862233600,69300,69400,69400,69300,18883
20240905,142100,1320553100200,69400,69400,69400,69300,21391
20240905,142000,1319070081400,69300,69400,69400,69300,35430
20240905,141900,1316612554800,69400,69300,69400,69300,21045
20240905,141800,1315153272400,69400,69400,69400,69300,21710
20240905,141700,1313647478600,69300,69400,69400,69300,27593
20240905,141600,1311733585300,69400,69300,69400,69300,103865
20240905,141500,1304526280100,69400,69400,69400,69300,24456
20240905,141400,1302830194700,69300,69200,69400,69200,193717
20240905,141300,1289406071800,69300,69200,69300,69200,23042
20240905,141200,1287810717700,69200,69300,69300,69200,43561
20240905,141100,1284795410100,69300,69300,69300,69200,23537
20240905,141000,1283165759300,69200,69300,69300,69200,22791
20240905,140900,1281587775300,69300,69300,69300,69200,36006
20240905,140800,1279094973500,69300,69300,69300,69200,29789
20240905,140700,1277032719700,69200,69200,69300,69200,38542
20240905,140600,1274364403600,69300,69200,69300,69200,32739
20240905,140500,1272098103300,69200,69300,69300,69200,27418
20240905,140400,1270199755900,69300,69400,69400,69300,195146
20240905,140300,1256675536900,69300,69400,69400,69300,19023
20240905,140200,1255356660000,69400,69300,69400,69300,22987
20240905,140100,1253763012300,69300,69300,69400,69300,34462
20240905,140000,1251374212800,69400,69300,69400,69300,45688
20240905,135900,1248207430700,69400,69300,69400,69300,29390
20240905,135800,1246170131200,69400,69500,69500,69300,245844
20240905,135700,1229108840400,69400,69500,69500,69400,35268
20240905,135600,1226660509100,69500,69500,69500,69400,26721
20240905,135500,1224805327800,69500,69500,69500,69400,22144
20240905,135400,1223267508100,69500,69500,69500,69400,26884
20240905,135300,1221400278400,69500,69400,69500,69400,16162
20240905,135200,1220277702000,69500,69500,69500,69400,22870
20240905,135100,1218689028700,69500,69500,69600,69400,170618
20240905,135000,1206831842800,69500,69400,69500,69400,34353
20240905,134900,1204446368100,69500,69500,69500,69400,25518
20240905,134800,1202675009500,69500,69500,69600,69400,318515
20240905,134700,1180539901000,69600,69500,69600,69500,30149
20240905,134600,1178444243900,69500,69600,69600,69500,34924
20240905,134500,1176016722900,69600,69500,69600,69500,40805
20240905,134400,1173180305600,69500,69500,69600,69500,18287
20240905,134300,1171908910500,69500,69500,69600,69500,45640
20240905,134200,1168736518800,69500,69600,69600,69500,25707
20240905,134100,1166949464300,69600,69500,69600,69500,21019
20240905,134000,1165488221900,69600,69600,69600,69500,36192
20240905,133900,1162971692000,69500,69600,69600,69500,28229
20240905,133800,1161009194000,69500,69600,69600,69500,20004
20240905,133700,1159618458400,69600,69600,69600,69500,22268
20240905,133600,1158070199300,69600,69600,69600,69500,23796
20240905,133500,1156415728900,69600,69500,69600,69500,22323
20240905,133400,1154863689200,69500,69500,69600,69500,24012
20240905,133300,1153194178100,69600,69500,69600,69500,20083
20240905,133200,1151797703900,69600,69600,69600,69500,19083
20240905,133100,1150470896400,69600,69600,69700,69500,379701
20240905,133000,1124055964200,69600,69700,69700,69600,63870
20240905,132900,1119610233100,69700,69700,69700,69600,16882
20240905,132800,1118434805300,69600,69700,69800,69600,178599
20240905,132700,1105987143100,69800,69800,69800,69700,16226
20240905,132600,1104855836300,69800,69800,69800,69700,16299
20240905,132500,1103719353400,69700,69800,69800,69700,15106
20240905,132400,1102666055700,69800,69700,69800,69700,9883
20240905,132300,1101976795100,69800,69800,69800,69700,10095
20240905,132200,1101272746200,69800,69800,69800,69700,9555
20240905,132100,1100606325500,69800,69800,69800,69700,10362
20240905,132000,1099883642000,69800,69700,69800,69600,102919
20240905,131900,1092710586600,69600,69800,69800,69600,141196
20240905,131800,1082869783200,69700,69800,69800,69700,14691
20240905,131700,1081845011200,69800,69800,69800,69700,15373
20240905,131600,1080772448200,69800,69800,69800,69700,15202
20240905,131500,1079711976600,69800,69700,69800,69700,7586
20240905,131400,1079182819000,69700,69700,69800,69600,212273
20240905,131300,1064387680900,69700,69600,69700,69600,17175
20240905,131200,1063191404600,69600,69600,69700,69600,17943
20240905,131100,1061941675400,69700,69600,69700,69600,17435
20240905,131000,1060727473300,69600,69600,69700,69600,15760
20240905,130900,1059630078600,69700,69700,69700,69600,26563
20240905,130800,1057780254500,69600,69600,69700,69600,15952
20240905,130700,1056669202900,69600,69600,69700,69600,17573
20240905,130600,1055445540800,69600,69700,69700,69600,20686
20240905,130500,1054005051700,69600,69700,69700,69600,16172
20240905,130400,1052878697900,69700,69700,69700,69600,33567
20240905,130300,1050541619700,69600,69700,69700,69600,21102
20240905,130200,1049072522100,69600,69700,69700,69600,21051
20240905,130100,1047606752500,69700,69600,69700,69600,21560
20240905,130000,1046105766900,69700,69600,69700,69600,25802
20240905,125900,1044309501300,69700,69600,69700,69600,19096
20240905,125800,1042979938000,69700,69600,69700,69600,18241
20240905,125700,1041710009300,69700,69700,69700,69600,22135
20240905,125600,1040169009400,69700,69600,69700,69600,26748
20240905,125500,1038306756100,69600,69700,69700,69600,39506
20240905,125400,1035556628700,69600,69700,69700,69600,25678
20240905,125300,1033768839700,69700,69600,69700,69600,17549
20240905,125200,1032546957600,69700,69600,69700,69600,21481
20240905,125100,1031051284800,69700,69700,69700,69600,31944
20240905,125000,1028827700100,69600,69700,69700,69600,19344
20240905,124900,1027481076000,69700,69700,69800,69600,187625
20240905,124800,1014403813200,69800,69700,69800,69700,31707
20240905,124700,1012193483900,69700,69700,69800,69700,21186
20240905,124600,1010716457600,69800,69700,69800,69700,17173
20240905,124500,1009519041900,69800,69800,69800,69700,20866
20240905,124400,1008063953800,69800,69800,69800,69700,21544
20240905,124300,1006561934700,69800,69700,69800,69700,19108
20240905,124200,1005229827600,69700,69800,69800,69700,22322
20240905,124100,1003673439400,69800,69700,69800,69700,27798
20240905,124000,1001735468200,69700,69700,69800,69700,23121
20240905,123900,1000123511300,69800,69700,69800,69700,16721
20240905,123800,998957670800,69700,69800,69900,69700,187337
20240905,123700,985884770800,69800,69800,69900,69800,41099
20240905,123600,983015812900,69800,69800,69900,69800,21375
20240905,123500,981523320900,69900,69800,69900,69800,17645
20240905,123400,980291465400,69900,69800,69900,69800,13108
20240905,123300,979376081700,69800,69900,69900,69800,12365
20240905,123200,978512676000,69800,69800,69900,69800,12317
20240905,123100,977652722300,69800,69900,69900,69800,21138
20240905,123000,976176863400,69800,69900,69900,69800,24382
20240905,122900,974474652700,69900,69800,69900,69800,14007
20240905,122800,973496706600,69900,69800,69900,69800,27292
20240905,122700,971591315700,69900,69900,69900,69800,18091
20240905,122600,970328018600,69900,69900,69900,69800,15880
20240905,122500,969219195800,69800,69800,69900,69800,15593
20240905,122400,968130249100,69900,69800,69900,69800,16295
20240905,122300,966992436400,69900,69800,69900,69800,20077
20240905,122200,965590577500,69900,69800,69900,69800,18436
20240905,122100,964303364200,69900,69800,69900,69800,25460
20240905,122000,962525586800,69800,69800,69900,69800,19758
20240905,121900,961145473700,69900,69800,69900,69800,15456
20240905,121800,960066281100,69800,69900,69900,69800,22150
20240905,121700,958519236800,69800,69900,69900,69800,11776
20240905,121600,957696826700,69900,69800,69900,69800,18966
20240905,121500,956371939400,69900,69800,69900,69800,18532
20240905,121400,955077585100,69800,69800,69900,69800,33270
20240905,121300,952754817900,69900,69900,69900,69800,17836
20240905,121200,951509438800,69900,69900,69900,69800,19544
20240905,121100,950144360100,69900,70000,70100,69800,767295
20240905,121000,896466450600,70000,70000,70100,70000,15886
20240905,120900,895353973400,70000,70000,70100,70000,28839
20240905,120800,893334385900,70000,70000,70100,70000,22610
20240905,120700,891751258400,70100,70000,70100,70000,34307
20240905,120600,889349313300,70100,70100,70100,70000,15116
20240905,120500,888290677500,70100,70100,70100,70000,12646
20240905,120400,887404999900,70100,70100,70100,70000,21136
20240905,120300,885925055800,70100,70100,70100,70000,9930
20240905,120200,885229630800,70000,70100,70100,70000,11515
20240905,120100,884423165000,70100,70200,70200,70000,163563
20240905,120000,872957890700,70100,70100,70200,70100,4824
20240905,115900,872619550100,70200,70200,70300,70100,170511
20240905,115800,860649469100,70300,70200,70300,70200,6406
20240905,115700,860199374400,70200,70200,70300,70200,5267
20240905,115600,859829306000,70200,70100,70300,70100,95646
20240905,115500,853115012300,70200,70200,70200,70100,11737
20240905,115400,852291417200,70200,70200,70200,70100,23880
20240905,115300,850615254200,70100,70100,70200,70100,11713
20240905,115200,849793316800,70200,70100,70200,70100,6049
20240905,115100,849369012200,70200,70100,70200,70100,9076
20240905,115000,848732335500,70200,70000,70200,70000,83086
20240905,114900,842907906500,70100,70100,70100,70000,14261
20240905,114800,841908583100,70100,70100,70100,70000,12417
20240905,114700,841038617200,70100,70100,70100,70000,11056
20240905,114600,840264007100,70100,70100,70100,70000,8662
20240905,114500,839657237500,70100,70100,70100,70000,85967
20240905,114400,833631717600,70100,70100,70100,70000,12787
20240905,114300,832736266800,70100,70100,70100,70000,23814
20240905,114200,831067673100,70000,70100,70100,70000,17235
20240905,114100,829860282800,70100,70200,70200,70000,165404
20240905,114000,818265471400,70200,70100,70200,70100,9936
20240905,113900,817568751200,70200,70200,70200,70100,10344
20240905,113800,816843391500,70200,70100,70200,70100,10833
20240905,113700,816083803300,70100,70200,70200,70100,9736
20240905,113600,815401188900,70200,70100,70200,70100,14486
20240905,113500,814385586400,70100,70100,70200,70100,10703
20240905,113400,813634902600,70200,70200,70200,70100,13346
20240905,113300,812698603900,70100,70100,70200,70100,41456
20240905,113200,809789248700,70200,70200,70200,70100,13033
20240905,113100,808874987200,70200,70100,70200,70100,8113
20240905,113000,808306046600,70200,70100,70200,70100,8532
20240905,112900,807707774500,70200,70200,70200,70100,10967
20240905,112800,806938782100,70100,70200,70200,70100,10504
20240905,112700,806202287500,70100,70200,70200,70100,9286
20240905,112600,805551072200,70200,70100,70200,70100,16711
20240905,112500,804379373000,70100,70100,70200,70100,7968
20240905,112400,803820709000,70100,70100,70200,70100,14493
20240905,112300,802804584800,70200,70200,70200,70100,6419
20240905,112200,802354438700,70200,70200,70200,70100,16430
20240905,112100,801202029600,70100,70000,70200,70000,66837
20240905,112000,796517084600,70100,70100,70100,70000,14060
20240905,111900,795532333000,70000,70100,70100,70000,20485
20240905,111800,794097299800,70000,70100,70200,70000,35140
20240905,111700,791634011500,70100,70200,70200,70100,73701
20240905,111600,786467400000,70200,70100,70200,70100,6574
20240905,111500,786006446900,70200,70200,70200,70100,23381
20240905,111400,784365672400,70100,70200,70200,70100,11148
20240905,111300,783583689400,70100,70200,70200,70100,10518
20240905,111200,782846084900,70200,70100,70200,70100,12418
20240905,111100,781975446700,70100,70100,70200,70000,86479
20240905,111000,775913087800,70000,70000,70100,70000,48853
20240905,110900,772489318500,70000,70000,70100,70000,29301
20240905,110800,770437491500,70100,70100,70100,70000,20119
20240905,110700,769028361600,70100,70200,70200,70000,282957
20240905,110600,749193279600,70100,70200,70200,70100,9111
20240905,110500,748554444700,70200,70200,70200,70100,22360
20240905,110400,746985676100,70200,70200,70300,70100,28337
20240905,110300,744997182500,70200,70100,70200,70100,47381
20240905,110200,741671618700,70200,70300,70400,70100,153526
20240905,110100,730888622000,70300,70300,70400,70300,13360
20240905,110000,729949248100,70300,70300,70400,70300,11012
20240905,105900,729174866900,70400,70300,70400,70300,7727
20240905,105800,728631460400,70400,70400,70400,70300,32518
20240905,105700,726344900100,70300,70400,70400,70300,8991
20240905,105600,725712683400,70300,70200,70400,70200,84379
20240905,105500,719780831100,70300,70200,70300,70200,11979
20240905,105400,718939521100,70300,70300,70300,70200,27513
20240905,105300,717006278800,70200,70100,70300,70100,150310
20240905,105200,706457648100,70200,70300,70400,70100,370730
20240905,105100,680416203700,70300,70400,70400,70300,12157
20240905,105000,679561232500,70400,70300,70400,70300,38583
20240905,104900,676848300000,70300,70400,70400,70300,17585
20240905,104800,675611312100,70400,70400,70500,70300,157017
20240905,104700,664559575400,70400,70400,70500,70400,10717
20240905,104600,663804834200,70500,70400,70500,70400,11173
20240905,104500,663017987700,70500,70400,70500,70400,17118
20240905,104400,661812164800,70500,70500,70500,70400,13758
20240905,104300,660843043300,70500,70500,70600,70400,105622
20240905,104200,653397685100,70600,70600,70600,70500,29363
20240905,104100,651325827300,70600,70600,70600,70500,20970
20240905,104000,649846879300,70600,70600,70600,70500,18229
20240905,103900,648560676100,70600,70500,70600,70500,39713
20240905,103800,645757969500,70600,70400,70600,70400,149671
20240905,103700,635205034900,70500,70500,70500,70400,18729
20240905,103600,633885585700,70500,70500,70500,70400,15457
20240905,103500,632796630500,70500,70500,70500,70400,16021
20240905,103400,631668165000,70500,70500,70500,70400,30971
20240905,103300,629485182100,70500,70500,70500,70400,23812
20240905,103200,627807097900,70500,70500,70500,70400,23864
20240905,103100,626125284200,70500,70500,70500,70400,18028
20240905,103000,624854846400,70500,70500,70500,70400,8208
20240905,102900,624276659500,70500,70600,70600,70400,15903
20240905,102800,623156025500,70500,70500,70600,70400,63566
20240905,102700,618675218200,70500,70500,70500,70400,15438
20240905,102600,617587516000,70500,70500,70500,70400,11705
20240905,102500,616762564300,70500,70400,70600,70400,66731
20240905,102400,612058146600,70500,70500,70600,70400,69084
20240905,102300,607187503500,70500,70600,70600,70500,19711
20240905,102200,605797579600,70600,70500,70600,70500,8904
20240905,102100,605169506100,70600,70600,70600,70400,60826
20240905,102000,600881688700,70500,70500,70600,70400,81681
20240905,101900,595123216200,70500,70600,70600,70500,29368
20240905,101800,593052388900,70600,70400,70600,70300,143772
20240905,101700,582923302800,70400,70400,70400,70300,13896
20240905,101600,581945420800,70400,70300,70400,70300,85293
20240905,101500,575941959500,70300,70400,70500,70300,266409
20240905,101400,557192027200,70500,70600,70600,70400,115234
20240905,101300,549068725100,70600,70500,70600,70500,41942
20240905,101200,546111378800,70600,70600,70600,70500,12978
20240905,101100,545195597500,70600,70700,70700,70500,81609
20240905,101000,539434139300,70700,70700,70700,70600,9380
20240905,100900,538771512500,70600,70700,70700,70600,5740
20240905,100800,538365965800,70600,70700,70700,70600,11384
20240905,100700,537561971100,70700,70700,70700,70600,17020
20240905,100600,536359851200,70700,70700,70700,70600,6468
20240905,100500,535902650900,70600,70700,70700,70600,9547
20240905,100400,535228168000,70700,70700,70700,70500,73264
20240905,100300,530055337500,70700,70600,70700,70400,232110
20240905,100200,513686253800,70600,70600,70600,70500,7832
20240905,100100,513133688900,70600,70600,70600,70500,69427
20240905,100000,508232456800,70600,70600,70600,70500,11119
20240905,095900,507447911700,70600,70500,70600,70500,13955
20240905,095800,506463382300,70500,70500,70600,70400,72492
20240905,095700,501352882900,70500,70400,70500,70300,120019
20240905,095600,492903218700,70400,70400,70400,70300,17791
20240905,095500,491651749800,70400,70400,70500,70300,85562
20240905,095400,485628296300,70300,70200,70400,70200,114006
20240905,095300,477611055700,70300,70400,70400,70200,188430
20240905,095200,464364648500,70400,70400,70400,70300,47722
20240905,095100,461007565300,70400,70400,70500,70300,245676
20240905,095000,443715740700,70500,70600,70700,70400,359873
20240905,094900,418333021900,70700,70700,70800,70600,102053
20240905,094800,411119455100,70700,70700,70800,70700,35365
20240905,094700,408618747300,70700,70800,70800,70700,24349
20240905,094600,406896907700,70700,70700,70800,70600,93320
20240905,094500,400299203600,70700,70800,70800,70600,157124
20240905,094400,389190196500,70700,70700,70800,70700,12745
20240905,094300,388288574500,70800,70900,70900,70700,131728
20240905,094200,378961160200,70900,70900,70900,70800,16959
20240905,094100,377759525400,70900,71000,71000,70800,99641
20240905,094000,370695496800,70900,71000,71000,70900,29393
20240905,093900,368609147300,71000,71000,71000,70900,147367
20240905,093800,358146418200,71000,70800,71000,70800,153088
20240905,093700,347291633600,70900,70900,70900,70800,17690
20240905,093600,346038599000,70900,70900,70900,70800,14182
20240905,093500,345033780200,70900,70800,70900,70800,15734
20240905,093400,343918655400,70900,70900,70900,70800,19096
20240905,093300,342565353900,70900,70800,70900,70800,13658
20240905,093200,341597404800,70900,70800,70900,70700,135740
20240905,093100,331987684100,70800,70800,70800,70700,20286
20240905,093000,330552588400,70800,70700,70800,70700,14854
20240905,092900,329501455200,70700,70700,70800,70600,159134
20240905,092800,318248550200,70800,70800,70900,70700,147299
20240905,092700,307819531900,70800,70900,70900,70800,31161
20240905,092600,305610956200,70800,70900,71000,70800,93899
20240905,092500,298953840600,70900,71000,71000,70900,59617
20240905,092400,294725665400,71000,70900,71100,70900,103872
20240905,092300,287351899800,71000,71100,71200,70900,226649
20240905,092200,271247624700,71100,71000,71100,70900,178447
20240905,092100,258571284700,71000,70800,71000,70800,191579
20240905,092000,244987766600,70900,70900,70900,70800,41676
20240905,091900,242035473300,70900,70900,70900,70800,29592
20240905,091800,239938460100,70800,70800,70900,70700,69533
20240905,091700,235014609500,70800,70800,70900,70700,154893
20240905,091600,224044919600,70800,70800,70800,70700,86338
20240905,091500,217932921900,70800,70800,70800,70700,30895
20240905,091400,215746062300,70800,70800,70900,70700,141345
20240905,091300,205739675400,70800,70800,70800,70700,124004
20240905,091200,196963478900,70800,70700,70900,70600,166565
20240905,091100,185175183300,70700,70700,70700,70600,54941
20240905,091000,181291589600,70700,70700,70700,70600,29702
20240905,090900,179191996600,70600,70700,70800,70500,131269
20240905,090800,169918826100,70700,70300,70800,70200,445569
20240905,090700,138517388200,70300,70300,70400,70200,136710
20240905,090600,128907128900,70300,70300,70400,70300,64451
20240905,090500,124372547800,70400,70400,70400,70300,60060
20240905,090400,120146991800,70400,70300,70400,70300,80469
20240905,090300,114487500800,70300,70400,70400,70200,188379
20240905,090200,101240915000,70400,70300,70400,70200,130515
20240905,090100,92065599900,70300,70200,70400,70100,261269
20240905,090000,73706594800,70200,70100,70400,70100,1049399