stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,192300,35941827500,34000,34000,34000,34000,26173
20240903,192200,35941827500,34000,34000,34000,34000,0
20240903,192100,35941827500,34000,34000,34000,34000,0
20240903,192000,35941827500,34000,34000,34000,34000,0
20240903,191900,35941827500,34000,34000,34000,34000,0
20240903,191800,35941827500,34000,34000,34000,34000,0
20240903,191700,35941827500,34000,34000,34000,34000,0
20240903,191600,35941827500,34000,34000,34000,34000,0
20240903,191500,35941827500,34000,34000,34000,34000,0
20240903,191400,35941827500,34000,34000,34000,34000,0
20240903,191300,35941827500,34000,34000,34000,34000,0
20240903,191200,35941827500,34000,34000,34000,34000,0
20240903,191100,35941827500,34000,34000,34000,34000,0
20240903,191000,35941827500,34000,34000,34000,34000,0
20240903,190900,35941827500,34000,34000,34000,34000,0
20240903,190800,35941827500,34000,34000,34000,34000,0
20240903,190700,35941827500,34000,34000,34000,34000,0
20240903,190600,35941827500,34000,34000,34000,34000,0
20240903,190500,35941827500,34000,34000,34000,34000,0
20240903,190400,35941827500,34000,34000,34000,34000,0
20240903,190300,35941827500,34000,34000,34000,34000,0
20240903,190200,35941827500,34000,34000,34000,34000,0
20240903,190100,35941827500,34000,34000,34000,34000,0
20240903,190000,35941827500,34000,34000,34000,34000,0
20240903,185900,35941827500,34000,34000,34000,34000,0
20240903,185800,35941827500,34000,34000,34000,34000,0
20240903,185700,35941827500,34000,34000,34000,34000,0
20240903,185600,35941827500,34000,34000,34000,34000,0
20240903,185500,35941827500,34000,34000,34000,34000,0
20240903,185400,35941827500,34000,34000,34000,34000,0
20240903,185300,35941827500,34000,34000,34000,34000,26173
20240903,185200,35941827500,34000,34000,34000,34000,0
20240903,185100,35941827500,34000,34000,34000,34000,0
20240903,185000,35941827500,34000,34000,34000,34000,0
20240903,184900,35941827500,34000,34000,34000,34000,0
20240903,184800,35941827500,34000,34000,34000,34000,0
20240903,184700,35941827500,34000,34000,34000,34000,0
20240903,184600,35941827500,34000,34000,34000,34000,0
20240903,184500,35941827500,34000,34000,34000,34000,0
20240903,184400,35941827500,34000,34000,34000,34000,0
20240903,184300,35941827500,34000,34000,34000,34000,0
20240903,184200,35941827500,34000,34000,34000,34000,0
20240903,184100,35941827500,34000,34000,34000,34000,0
20240903,184000,35941827500,34000,34000,34000,34000,0
20240903,183900,35941827500,34000,34000,34000,34000,0
20240903,183800,35941827500,34000,34000,34000,34000,0
20240903,183700,35941827500,34000,34000,34000,34000,0
20240903,183600,35941827500,34000,34000,34000,34000,0
20240903,183500,35941827500,34000,34000,34000,34000,0
20240903,183400,35941827500,34000,34000,34000,34000,0
20240903,183300,35941827500,34000,34000,34000,34000,0
20240903,183200,35941827500,34000,34000,34000,34000,0
20240903,183100,35941827500,34000,34000,34000,34000,0
20240903,183000,35941827500,34000,34000,34000,34000,0
20240903,182900,35941827500,34000,34000,34000,34000,0
20240903,182800,35941827500,34000,34000,34000,34000,0
20240903,182700,35941827500,34000,34000,34000,34000,0
20240903,182600,35941827500,34000,34000,34000,34000,0
20240903,182500,35941827500,34000,34000,34000,34000,0
20240903,182400,35941827500,34000,34000,34000,34000,0
20240903,182300,35941827500,34000,34000,34000,34000,26173
20240903,182200,35941827500,34000,34000,34000,34000,0
20240903,182100,35941827500,34000,34000,34000,34000,0
20240903,182000,35941827500,34000,34000,34000,34000,0
20240903,181900,35941827500,34000,34000,34000,34000,0
20240903,181800,35941827500,34000,34000,34000,34000,0
20240903,181700,35941827500,34000,34000,34000,34000,0
20240903,181600,35941827500,34000,34000,34000,34000,0
20240903,181500,35941827500,34000,34000,34000,34000,0
20240903,181400,35941827500,34000,34000,34000,34000,0
20240903,181300,35941827500,34000,34000,34000,34000,0
20240903,181200,35941827500,34000,34000,34000,34000,0
20240903,181100,35941827500,34000,34000,34000,34000,0
20240903,181000,35941827500,34000,34000,34000,34000,0
20240903,180900,35941827500,34000,34000,34000,34000,0
20240903,180800,35941827500,34000,34000,34000,34000,0
20240903,180700,35941827500,34000,34000,34000,34000,0
20240903,180600,35941827500,34000,34000,34000,34000,0
20240903,180500,35941827500,34000,34000,34000,34000,0
20240903,180400,35941827500,34000,34000,34000,34000,0
20240903,180300,35941827500,34000,34000,34000,34000,0
20240903,180200,35941827500,34000,34000,34000,34000,0
20240903,180100,35941827500,34000,34000,34000,34000,0
20240903,180000,35941827500,34000,34000,34000,34000,0
20240903,175900,35941827500,34000,34000,34000,34000,0
20240903,175800,35941827500,34000,34000,34000,34000,0
20240903,175700,35941827500,34000,34000,34000,34000,0
20240903,175600,35941827500,34000,34000,34000,34000,0
20240903,175500,35941827500,34000,34000,34000,34000,0
20240903,175400,35941827500,34000,34000,34000,34000,0
20240903,175300,35941827500,34000,34000,34000,34000,26173
20240903,175200,35941827500,34000,34000,34000,34000,0
20240903,175100,35941827500,34000,34000,34000,34000,0
20240903,175000,35941827500,34000,34000,34000,34000,0
20240903,174900,35941827500,34000,34000,34000,34000,0
20240903,174800,35941827500,34000,34000,34000,34000,0
20240903,174700,35941827500,34000,34000,34000,34000,0
20240903,174600,35941827500,34000,34000,34000,34000,0
20240903,174500,35941827500,34000,34000,34000,34000,0
20240903,174400,35941827500,34000,34000,34000,34000,0
20240903,174300,35941827500,34000,34000,34000,34000,0
20240903,174200,35941827500,34000,34000,34000,34000,0
20240903,174100,35941827500,34000,34000,34000,34000,0
20240903,174000,35941827500,34000,34000,34000,34000,0
20240903,173900,35941827500,34000,34000,34000,34000,0
20240903,173800,35941827500,34000,34000,34000,34000,0
20240903,173700,35941827500,34000,34000,34000,34000,0
20240903,173600,35941827500,34000,34000,34000,34000,0
20240903,173500,35941827500,34000,34000,34000,34000,0
20240903,173400,35941827500,34000,34000,34000,34000,0
20240903,173300,35941827500,34000,34000,34000,34000,0
20240903,173200,35941827500,34000,34000,34000,34000,0
20240903,173100,35941827500,34000,34000,34000,34000,0
20240903,173000,35941827500,34000,34000,34000,34000,0
20240903,172900,35941827500,34000,34000,34000,34000,0
20240903,172800,35941827500,34000,34000,34000,34000,0
20240903,172700,35941827500,34000,34000,34000,34000,0
20240903,172600,35941827500,34000,34000,34000,34000,0
20240903,172500,35941827500,34000,34000,34000,34000,0
20240903,172400,35941827500,34000,34000,34000,34000,0
20240903,172300,35941827500,34000,34000,34000,34000,26173
20240903,172200,35941827500,34000,34000,34000,34000,0
20240903,172100,35941827500,34000,34000,34000,34000,0
20240903,172000,35941827500,34000,34000,34000,34000,0
20240903,171900,35941827500,34000,34000,34000,34000,0
20240903,171800,35941827500,34000,34000,34000,34000,0
20240903,171700,35941827500,34000,34000,34000,34000,0
20240903,171600,35941827500,34000,34000,34000,34000,0
20240903,171500,35941827500,34000,34000,34000,34000,0
20240903,171400,35941827500,34000,34000,34000,34000,0
20240903,171300,35941827500,34000,34000,34000,34000,0
20240903,171200,35941827500,34000,34000,34000,34000,0
20240903,171100,35941827500,34000,34000,34000,34000,0
20240903,171000,35941827500,34000,34000,34000,34000,0
20240903,170900,35941827500,34000,34000,34000,34000,0
20240903,170800,35941827500,34000,34000,34000,34000,0
20240903,170700,35941827500,34000,34000,34000,34000,0
20240903,170600,35941827500,34000,34000,34000,34000,0
20240903,170500,35941827500,34000,34000,34000,34000,0
20240903,170400,35941827500,34000,34000,34000,34000,0
20240903,170300,35941827500,34000,34000,34000,34000,0
20240903,170200,35941827500,34000,34000,34000,34000,0
20240903,170100,35941827500,34000,34000,34000,34000,0
20240903,170000,35941827500,34000,34000,34000,34000,0
20240903,165900,35941827500,34000,34000,34000,34000,0
20240903,165800,35941827500,34000,34000,34000,34000,0
20240903,165700,35941827500,34000,34000,34000,34000,0
20240903,165600,35941827500,34000,34000,34000,34000,0
20240903,165500,35941827500,34000,34000,34000,34000,0
20240903,165400,35941827500,34000,34000,34000,34000,0
20240903,165300,35941827500,34000,34000,34000,34000,26173
20240903,165200,35941827500,34000,34000,34000,34000,0
20240903,165100,35941827500,34000,34000,34000,34000,0
20240903,165000,35941827500,34000,34000,34000,34000,0
20240903,164900,35941827500,34000,34000,34000,34000,0
20240903,164800,35941827500,34000,34000,34000,34000,0
20240903,164700,35941827500,34000,34000,34000,34000,0
20240903,164600,35941827500,34000,34000,34000,34000,0
20240903,164500,35941827500,34000,34000,34000,34000,0
20240903,164400,35941827500,34000,34000,34000,34000,0
20240903,164300,35941827500,34000,34000,34000,34000,0
20240903,164200,35941827500,34000,34000,34000,34000,0
20240903,164100,35941827500,34000,34000,34000,34000,0
20240903,164000,35941827500,34000,34000,34000,34000,0
20240903,163900,35941827500,34000,34000,34000,34000,0
20240903,163800,35941827500,34000,34000,34000,34000,0
20240903,163700,35941827500,34000,34000,34000,34000,0
20240903,163600,35941827500,34000,34000,34000,34000,0
20240903,163500,35941827500,34000,34000,34000,34000,0
20240903,163400,35941827500,34000,34000,34000,34000,0
20240903,163300,35941827500,34000,34000,34000,34000,0
20240903,163200,35941827500,34000,34000,34000,34000,0
20240903,163100,35941827500,34000,34000,34000,34000,0
20240903,163000,35941827500,34000,34000,34000,34000,0
20240903,162900,35941827500,34000,34000,34000,34000,0
20240903,162800,35941827500,34000,34000,34000,34000,0
20240903,162700,35941827500,34000,34000,34000,34000,0
20240903,162600,35941827500,34000,34000,34000,34000,0
20240903,162500,35941827500,34000,34000,34000,34000,0
20240903,162400,35941827500,34000,34000,34000,34000,0
20240903,162300,35941827500,34000,34000,34000,34000,26173
20240903,162200,35941827500,34000,34000,34000,34000,0
20240903,162100,35941827500,34000,34000,34000,34000,0
20240903,162000,35941827500,34000,34000,34000,34000,0
20240903,161900,35941827500,34000,34000,34000,34000,0
20240903,161800,35941827500,34000,34000,34000,34000,0
20240903,161700,35941827500,34000,34000,34000,34000,0
20240903,161600,35941827500,34000,34000,34000,34000,0
20240903,161500,35941827500,34000,34000,34000,34000,0
20240903,161400,35941827500,34000,34000,34000,34000,0
20240903,161300,35941827500,34000,34000,34000,34000,0
20240903,161200,35941827500,34000,34000,34000,34000,0
20240903,161100,35941827500,34000,34000,34000,34000,0
20240903,161000,35941827500,34000,34000,34000,34000,0
20240903,160900,35941827500,34000,34000,34000,34000,0
20240903,160800,35941827500,34000,34000,34000,34000,0
20240903,160700,35941827500,34000,34000,34000,34000,0
20240903,160600,35941827500,34000,34000,34000,34000,0
20240903,160500,35941827500,34000,34000,34000,34000,0
20240903,160400,35941827500,34000,34000,34000,34000,0
20240903,160300,35941827500,34000,34000,34000,34000,0
20240903,160200,35941827500,34000,34000,34000,34000,0
20240903,160100,35941827500,34000,34000,34000,34000,0
20240903,160000,35941827500,34000,34000,34000,34000,0
20240903,155900,35941827500,34000,34000,34000,34000,0
20240903,155800,35941827500,34000,34000,34000,34000,0
20240903,155700,35941827500,34000,34000,34000,34000,0
20240903,155600,35941827500,34000,34000,34000,34000,0
20240903,155500,35941827500,34000,34000,34000,34000,0
20240903,155400,35941827500,34000,34000,34000,34000,0
20240903,155300,35941827500,34000,34000,34000,34000,26173
20240903,155200,35941827500,34000,34000,34000,34000,0
20240903,155100,35941827500,34000,34000,34000,34000,0
20240903,155000,35941827500,34000,34000,34000,34000,0
20240903,154900,35941827500,34000,34000,34000,34000,0
20240903,154800,35941827500,34000,34000,34000,34000,0
20240903,154700,35941827500,34000,34000,34000,34000,0
20240903,154600,35941827500,34000,34000,34000,34000,0
20240903,154500,35941827500,34000,34000,34000,34000,0
20240903,154400,35941827500,34000,34000,34000,34000,0
20240903,154300,35941827500,34000,34000,34000,34000,0
20240903,154200,35941827500,34000,34000,34000,34000,0
20240903,154100,35941827500,34000,34000,34000,34000,0
20240903,154000,35941827500,34000,34000,34000,34000,0
20240903,153900,35941827500,34000,34000,34000,34000,0
20240903,153800,35941827500,34000,34000,34000,34000,0
20240903,153700,35941827500,34000,34000,34000,34000,0
20240903,153600,35941827500,34000,34000,34000,34000,0
20240903,153500,35941827500,34000,34000,34000,34000,0
20240903,153400,35941827500,34000,34000,34000,34000,0
20240903,153300,35941827500,34000,34000,34000,34000,0
20240903,153200,35941827500,34000,34000,34000,34000,0
20240903,153100,35941827500,34000,34000,34000,34000,0
20240903,153000,35941827500,34000,34000,34000,34000,26173
20240903,152900,35051945500,34050,34050,34050,34050,0
20240903,152800,35051945500,34050,34050,34050,34050,0
20240903,152700,35051945500,34050,34050,34050,34050,0
20240903,152600,35051945500,34050,34050,34050,34050,0
20240903,152500,35051945500,34050,34050,34050,34050,0
20240903,152400,35051945500,34050,34050,34050,34050,0
20240903,152300,35051945500,34050,34050,34050,34050,0
20240903,152200,35051945500,34050,34050,34050,34050,0
20240903,152100,35051945500,34050,34050,34050,34050,0
20240903,152000,35051945500,34050,34050,34050,34050,0
20240903,151900,35051945500,34050,34000,34050,34000,1534
20240903,151800,34999758950,34050,34050,34050,34000,1668
20240903,151700,34943033750,34000,34000,34050,34000,1418
20240903,151600,34894793450,34000,34050,34050,34000,1555
20240903,151500,34841880100,34000,34000,34050,34000,466
20240903,151400,34826034150,34050,34050,34050,34000,3857
20240903,151300,34694893950,34000,34000,34050,34000,748
20240903,151200,34669443300,34000,34000,34050,34000,565
20240903,151100,34650219700,34000,34000,34050,34000,1995
20240903,151000,34582365000,34000,34000,34100,34000,4611
20240903,150900,34425485950,34050,34050,34050,34000,2421
20240903,150800,34343071550,34000,34000,34050,34000,829
20240903,150700,34314871400,34000,34000,34050,33950,4960
20240903,150600,34146280450,34000,33950,34000,33950,561
20240903,150500,34127230200,33950,34000,34000,33950,1714
20240903,150400,34068980700,34000,34050,34050,34000,10841
20240903,150300,33700368500,34000,34000,34050,34000,1408
20240903,150200,33652472450,34000,34000,34050,34000,5528
20240903,150100,33464512250,34000,34050,34050,34000,2064
20240903,150000,33394239700,34050,34050,34100,34050,1615
20240903,145900,33339243200,34050,34050,34100,34050,4256
20240903,145800,33194324750,34050,34100,34100,34050,4175
20240903,145700,33052053100,34100,34150,34150,34100,1260
20240903,145600,33009084100,34100,34150,34150,34100,446
20240903,145500,32993866750,34150,34100,34150,34100,812
20240903,145400,32966169950,34150,34150,34150,34100,2290
20240903,145300,32888077700,34150,34100,34150,34100,970
20240903,145200,32854972550,34150,34100,34150,34100,969
20240903,145100,32821897100,34100,34150,34150,34100,2353
20240903,145000,32741626500,34150,34200,34200,34100,4251
20240903,144900,32596618000,34150,34150,34200,34150,1811
20240903,144800,32534767750,34150,34150,34200,34150,285
20240903,144700,32525026900,34200,34150,34250,34150,6767
20240903,144600,32293830250,34150,34150,34250,34150,8886
20240903,144500,31990323500,34150,34250,34250,34150,8707
20240903,144400,31692875100,34200,34200,34300,34150,10855
20240903,144300,31321555700,34200,34250,34300,34150,6587
20240903,144200,31096108000,34200,34250,34250,34150,5748
20240903,144100,30899389750,34250,34200,34250,34150,6336
20240903,144000,30682667450,34200,34150,34200,34150,2400
20240903,143900,30600701450,34150,34150,34200,34150,576
20240903,143800,30581011450,34200,34200,34200,34150,600
20240903,143700,30560508500,34150,34200,34200,34150,842
20240903,143600,30531725300,34200,34150,34200,34150,530
20240903,143500,30513615950,34150,34150,34250,34150,3105
20240903,143400,30407432100,34200,34150,34200,34150,599
20240903,143300,30386971550,34150,34150,34200,34150,994
20240903,143200,30353013050,34150,34150,34200,34150,531
20240903,143100,30334874100,34200,34150,34200,34150,1090
20240903,143000,30297645750,34150,34150,34200,34150,926
20240903,142900,30266018600,34200,34150,34200,34150,204
20240903,142800,30259048650,34150,34250,34250,34150,1305
20240903,142700,30214422100,34200,34200,34250,34200,1604
20240903,142600,30159561900,34200,34200,34250,34200,1132
20240903,142500,30120823100,34250,34200,34250,34200,747
20240903,142400,30095266800,34200,34200,34250,34200,697
20240903,142300,30071426450,34200,34250,34300,34200,1570
20240903,142200,30017650550,34300,34150,34300,34150,8252
20240903,142100,29735070200,34150,34150,34200,34150,446
20240903,142000,29719824800,34150,34150,34200,34150,215
20240903,141900,29712472550,34150,34200,34200,34150,877
20240903,141800,29682513450,34200,34150,34200,34150,1527
20240903,141700,29630351300,34200,34150,34200,34150,298
20240903,141600,29620161450,34150,34150,34200,34100,6476
20240903,141500,29398982900,34100,34150,34150,34100,114
20240903,141400,29395091350,34150,34150,34150,34100,296
20240903,141300,29384985850,34100,34050,34150,34050,2383
20240903,141200,29303715550,34100,34150,34150,34050,3481
20240903,141100,29185014800,34100,34100,34150,34100,349
20240903,141000,29173106100,34100,34150,34150,34100,301
20240903,140900,29162833150,34150,34150,34150,34100,848
20240903,140800,29133914950,34150,34150,34150,34100,1084
20240903,140700,29096941650,34150,34150,34150,34100,1150
20240903,140600,29057718050,34150,34150,34150,34100,1917
20240903,140500,28992317150,34150,34150,34150,34100,866
20240903,140400,28962747200,34150,34100,34150,34100,644
20240903,140300,28940776850,34150,34100,34150,34100,307
20240903,140200,28930299900,34150,34100,34150,34100,378
20240903,140100,28917403350,34100,34150,34150,34100,629
20240903,140000,28895934900,34150,34150,34200,34150,4480
20240903,135900,28742922000,34200,34150,34200,34100,3240
20240903,135800,28632282500,34100,34150,34200,34100,3238
20240903,135700,28521739700,34150,34200,34200,34150,2142
20240903,135600,28448587150,34150,34150,34200,34150,961
20240903,135500,28415752250,34150,34200,34200,34150,107
20240903,135400,28412093800,34200,34200,34200,34150,1085
20240903,135300,28375029650,34150,34150,34200,34150,782
20240903,135200,28348294150,34150,34200,34200,34150,406
20240903,135100,28334415950,34200,34200,34200,34150,260
20240903,135000,28325525250,34200,34200,34250,34200,1456
20240903,134900,28275724700,34200,34200,34250,34150,2810
20240903,134800,28179619700,34250,34250,34300,34200,1091
20240903,134700,28142264600,34250,34250,34300,34250,1993
20240903,134600,28074002550,34300,34250,34300,34200,1379
20240903,134500,28026770600,34250,34250,34250,34200,234
20240903,134400,28018756600,34250,34200,34250,34200,247
20240903,134300,28010302200,34200,34200,34250,34200,711
20240903,134200,27985960500,34200,34250,34250,34200,1289
20240903,134100,27941815850,34200,34200,34250,34200,234
20240903,134000,27933810350,34200,34250,34250,34200,545
20240903,133900,27915152300,34250,34250,34250,34200,811
20240903,133800,27887391400,34250,34200,34250,34200,382
20240903,133700,27874321700,34200,34250,34250,34200,170
20240903,133600,27868506800,34250,34200,34250,34150,2581
20240903,133500,27780230700,34200,34150,34200,34150,209
20240903,133400,27773088150,34150,34200,34200,34150,829
20240903,133300,27744767650,34200,34200,34250,34150,1098
20240903,133200,27707214800,34200,34200,34250,34200,755
20240903,133100,27681392200,34200,34200,34250,34200,602
20240903,133000,27660796900,34200,34200,34250,34200,2378
20240903,132900,27579453050,34200,34150,34200,34150,520
20240903,132800,27561690700,34150,34250,34250,34150,1303
20240903,132700,27517118250,34250,34200,34250,34200,806
20240903,132600,27489546250,34200,34300,34300,34200,3040
20240903,132500,27385427450,34250,34250,34300,34250,229
20240903,132400,27377580100,34250,34150,34300,34150,1718
20240903,132300,27318755450,34200,34100,34200,34100,5453
20240903,132200,27132661300,34100,34150,34150,34100,632
20240903,132100,27111099800,34150,34150,34150,34100,867
20240903,132000,27081515900,34150,34150,34150,34100,458
20240903,131900,27065892850,34100,34150,34150,34100,707
20240903,131800,27041761250,34150,34150,34150,34100,159
20240903,131700,27036331500,34100,34150,34150,34100,280
20240903,131600,27026773900,34150,34150,34200,34100,3930
20240903,131500,26892636700,34150,34200,34200,34150,1134
20240903,131400,26853895350,34200,34150,34200,34150,405
20240903,131300,26840053950,34150,34200,34250,34150,1336
20240903,131200,26794366600,34200,34300,34300,34200,1238
20240903,131100,26751992650,34300,34200,34300,34200,5130
20240903,131000,26576500800,34150,34150,34200,34150,427
20240903,130900,26561906000,34150,34150,34200,34150,657
20240903,130800,26539469050,34200,34150,34200,34150,1200
20240903,130700,26498485900,34150,34150,34200,34150,3038
20240903,130600,26394734800,34200,34150,34200,34150,87
20240903,130500,26391760200,34200,34250,34250,34200,2625
20240903,130400,26301979450,34250,34200,34250,34200,165
20240903,130300,26296333600,34200,34200,34250,34200,1120
20240903,130200,26258027000,34200,34250,34250,34200,400
20240903,130100,26244341450,34200,34300,34300,34200,2050
20240903,130000,26174126250,34300,34300,34350,34250,2210
20240903,125900,26098324800,34350,34300,34350,34300,2149
20240903,125800,26024515700,34350,34350,34350,34300,311
20240903,125700,26013835050,34350,34300,34350,34300,742
20240903,125600,25988347650,34350,34350,34350,34350,1326
20240903,125500,25942799550,34300,34300,34350,34300,1459
20240903,125400,25892692400,34300,34300,34350,34300,322
20240903,125300,25881642150,34250,34200,34350,34200,4292
20240903,125200,25734568000,34250,34250,34250,34200,324
20240903,125100,25723473250,34250,34250,34250,34200,1075
20240903,125000,25686664100,34200,34250,34250,34200,264
20240903,124900,25677632750,34250,34300,34300,34250,1611
20240903,124800,25622430950,34300,34300,34350,34250,1501
20240903,124700,25570947750,34300,34350,34350,34250,4226
20240903,124600,25425882500,34350,34300,34400,34300,3722
20240903,124500,25298049850,34300,34200,34300,34200,4934
20240903,124400,25128912500,34200,34200,34250,34200,2078
20240903,124300,25057833000,34200,34250,34250,34200,239
20240903,124200,25049654100,34250,34250,34250,34200,70
20240903,124100,25047257300,34200,34200,34250,34200,270
20240903,124000,25038021700,34200,34150,34250,34150,1800
20240903,123900,24976462300,34150,34200,34200,34150,150
20240903,123800,24971337750,34150,34200,34200,34150,1505
20240903,123700,24919911650,34200,34200,34250,34150,466
20240903,123600,24903973000,34200,34300,34300,34200,1614
20240903,123500,24848694750,34300,34250,34300,34250,235
20240903,123400,24840636200,34250,34250,34300,34250,336
20240903,123300,24829117400,34250,34300,34300,34250,578
20240903,123200,24809295550,34300,34200,34300,34200,2365
20240903,123100,24728302700,34200,34200,34250,34200,1573
20240903,123000,24674478700,34200,34200,34250,34200,1875
20240903,122900,24610325650,34200,34200,34200,34150,576
20240903,122800,24590651300,34200,34100,34200,34100,4658
20240903,122700,24431608600,34050,34050,34100,34050,846
20240903,122600,24402766800,34050,34050,34100,34050,590
20240903,122500,24382672800,34100,34100,34100,34050,394
20240903,122400,24369240300,34050,34100,34100,34050,286
20240903,122300,24359496350,34100,34050,34100,34050,142
20240903,122200,24354657550,34050,34050,34100,34050,404
20240903,122100,24340882950,34050,34100,34100,34050,462
20240903,122000,24325149000,34100,34050,34100,34000,372
20240903,121900,24312479950,34050,34050,34100,34000,559
20240903,121800,24293436050,34050,34000,34050,34000,609
20240903,121700,24272699700,34050,34050,34100,34000,3548
20240903,121600,24151887900,34050,34050,34050,34000,486
20240903,121500,24135356650,34050,34050,34050,34000,618
20240903,121400,24114328700,34000,34000,34050,34000,1115
20240903,121300,24076416100,34000,34050,34100,34000,6921
20240903,121200,23840776050,34050,34100,34100,34050,742
20240903,121100,23815506850,34100,34050,34100,34050,286
20240903,121000,23805764700,34100,34100,34100,34050,677
20240903,120900,23782684350,34050,34050,34100,34050,497
20240903,120800,23765743900,34100,34100,34100,34050,181
20240903,120700,23759573200,34100,34100,34100,34050,697
20240903,120600,23735830950,34100,34100,34100,34050,166
20240903,120500,23730171300,34100,34150,34150,34050,5088
20240903,120400,23556665900,34150,34150,34150,34150,334
20240903,120300,23545259800,34150,34100,34150,34100,1816
20240903,120200,23483248200,34100,34150,34150,34100,433
20240903,120100,23468466250,34150,34150,34150,34100,1292
20240903,120000,23424354450,34150,34150,34150,34100,202
20240903,115900,23417462200,34150,34150,34150,34100,235
20240903,115800,23409444900,34150,34150,34150,34100,68
20240903,115700,23407122900,34150,34100,34150,34100,708
20240903,115600,23382945450,34100,34150,34150,34100,2182
20240903,115500,23308434850,34100,34100,34150,34100,625
20240903,115400,23287119500,34150,34150,34150,34100,185
20240903,115300,23280803300,34100,34150,34150,34100,565
20240903,115200,23261524700,34150,34150,34150,34100,655
20240903,115100,23239158300,34150,34150,34200,34100,1122
20240903,115000,23200842150,34150,34200,34250,34150,2956
20240903,114900,23099782700,34250,34250,34250,34200,544
20240903,114800,23081162300,34200,34250,34250,34200,60
20240903,114700,23079107450,34250,34200,34250,34200,1396
20240903,114600,23031299700,34250,34250,34250,34200,632
20240903,114500,23009676800,34250,34250,34250,34200,335
20240903,114400,22998203450,34250,34250,34250,34200,557
20240903,114300,22979130100,34250,34250,34250,34200,97
20240903,114200,22975809350,34250,34250,34250,34200,36
20240903,114100,22974576800,34250,34250,34250,34250,439
20240903,114000,22959541050,34250,34300,34300,34200,1948
20240903,113900,22892819200,34300,34300,34300,34250,404
20240903,113800,22878969400,34250,34300,34300,34250,266
20240903,113700,22869852250,34300,34350,34350,34250,2033
20240903,113600,22800160900,34350,34250,34350,34250,7572
20240903,113500,22540566300,34250,34200,34250,34150,1578
20240903,113400,22486557850,34200,34150,34200,34050,10040
20240903,113300,22144161950,34150,34150,34150,34100,208
20240903,113200,22137066100,34150,34100,34150,34100,405
20240903,113100,22123246850,34150,34150,34150,34100,109
20240903,113000,22119527000,34150,34150,34150,34100,514
20240903,112900,22101980700,34150,34150,34150,34100,693
20240903,112800,22078326150,34150,34100,34150,34100,249
20240903,112700,22069827300,34150,34100,34150,34100,912
20240903,112600,22038689500,34150,34100,34150,34100,345
20240903,112500,22026922650,34150,34100,34150,34100,548
20240903,112400,22008233900,34150,34150,34150,34100,420
20240903,112300,21993908750,34150,34100,34150,34100,246
20240903,112200,21985517350,34100,34150,34200,34100,5096
20240903,112100,21811495550,34200,34150,34200,34150,385
20240903,112000,21798330100,34150,34150,34200,34150,1428
20240903,111900,21749532300,34200,34150,34200,34150,517
20240903,111800,21731866550,34200,34200,34200,34150,2227
20240903,111700,21655707800,34200,34200,34200,34150,139
20240903,111600,21650957350,34200,34200,34200,34150,48
20240903,111500,21649316800,34200,34150,34200,34150,341
20240903,111400,21637669250,34200,34200,34200,34150,1469
20240903,111300,21587441950,34250,34300,34300,34200,3711
20240903,111200,21460302000,34300,34300,34300,34250,207
20240903,111100,21453208900,34250,34250,34300,34250,543
20240903,111000,21434587350,34250,34300,34350,34250,1597
20240903,110900,21379808350,34350,34300,34350,34250,1041
20240903,110800,21344115150,34300,34350,34350,34250,3197
20240903,110700,21234453200,34350,34300,34350,34300,8654
20240903,110600,20937491100,34300,34250,34300,34250,4350
20240903,110500,20788476700,34200,34250,34250,34200,841
20240903,110400,20759682100,34200,34300,34300,34200,3070
20240903,110300,20654451450,34250,34250,34300,34250,322
20240903,110200,20643414750,34300,34250,34300,34200,1642
20240903,110100,20587173200,34200,34200,34250,34150,6713
20240903,110000,20357562550,34200,34150,34200,34150,2837
20240903,105900,20260580900,34200,34200,34200,34150,6636
20240903,105800,20033892500,34150,34150,34200,34100,1574
20240903,105700,19980137250,34100,34100,34150,34050,2137
20240903,105600,19907231800,34100,34050,34100,34050,568
20240903,105500,19887868850,34050,34050,34100,34050,364
20240903,105400,19875457700,34100,34100,34100,34050,1194
20240903,105300,19834770650,34100,34100,34100,34050,1624
20240903,105200,19779400700,34100,34050,34100,34050,840
20240903,105100,19750772050,34050,34050,34100,34050,1333
20240903,105000,19705381000,34100,34050,34100,34000,1075
20240903,104900,19668775000,34050,34050,34050,34000,434
20240903,104800,19654009300,34050,34050,34050,34000,465
20240903,104700,19638185250,34000,34050,34100,34000,1596
20240903,104600,19583843850,34100,34050,34100,34000,1813
20240903,104500,19522100850,34050,34100,34150,34050,1404
20240903,104400,19474243000,34050,34000,34050,34000,572
20240903,104300,19454773350,34000,34100,34150,34000,3662
20240903,104200,19330148150,34150,34100,34150,34100,497
20240903,104100,19313190300,34100,34050,34150,34050,940
20240903,104000,19281125300,34100,34100,34100,34050,2229
20240903,103900,19205218550,34050,34050,34100,34050,1040
20240903,103800,19169766350,34100,34100,34150,34050,1341
20240903,103700,19124078650,34100,34100,34100,34050,1365
20240903,103600,19077563550,34050,34050,34100,34050,348
20240903,103500,19065711500,34050,34050,34100,34050,1407
20240903,103400,19017798600,34050,33950,34050,33950,2558
20240903,103300,18930778400,33950,33950,34000,33950,1164
20240903,103200,18891254800,34000,33950,34000,33950,2792
20240903,103100,18796460400,33950,34000,34050,33950,5250
20240903,103000,18617960750,34000,34000,34050,34000,2870
20240903,102900,18520360700,34050,34050,34050,34000,640
20240903,102800,18498592950,34000,34050,34050,34000,3680
20240903,102700,18373465700,34050,34050,34050,34000,2070
20240903,102600,18303053000,34050,34050,34050,34000,656
20240903,102500,18280730200,34050,34050,34100,34000,2365
20240903,102400,18200209250,34050,34100,34100,34050,1976
20240903,102300,18132920000,34100,34100,34150,34050,1168
20240903,102200,18093090400,34100,34100,34100,34100,221
20240903,102100,18085554300,34150,34150,34150,34100,377
20240903,102000,18072696600,34100,34100,34150,34050,16332
20240903,101900,17516260900,34150,34150,34200,34150,1679
20240903,101800,17458920700,34150,34150,34200,34100,3409
20240903,101700,17342495800,34150,34150,34200,34150,957
20240903,101600,17309807300,34150,34150,34200,34150,276
20240903,101500,17300381550,34150,34200,34200,34150,798
20240903,101400,17273092250,34200,34200,34250,34200,2213
20240903,101300,17197406450,34150,34150,34200,34150,1859
20240903,101200,17133916400,34150,34200,34200,34150,1106
20240903,101100,17096145250,34200,34200,34200,34150,462
20240903,101000,17080364100,34200,34200,34200,34150,1980
20240903,100900,17012744600,34200,34150,34200,34150,2460
20240903,100800,16928719650,34150,34200,34250,34150,2017
20240903,100700,16859751350,34250,34350,34350,34250,2506
20240903,100600,16773837250,34300,34350,34350,34300,1558
20240903,100500,16720352250,34350,34350,34450,34350,3769
20240903,100400,16590702100,34350,34400,34450,34350,5284
20240903,100300,16409091050,34450,34400,34450,34400,2714
20240903,100200,16315669150,34400,34400,34450,34350,1963
20240903,100100,16248136400,34400,34350,34500,34350,11844
20240903,100000,15840320250,34400,34350,34400,34350,1463
20240903,095900,15790036450,34400,34300,34400,34300,853
20240903,095800,15760731900,34300,34400,34400,34300,5380
20240903,095700,15575843100,34400,34400,34450,34350,14293
20240903,095600,15084144800,34400,34450,34450,34350,5060
20240903,095500,14910068900,34450,34400,34450,34400,5839
20240903,095400,14709025450,34400,34250,34400,34200,10326
20240903,095300,14354833200,34250,34200,34250,34100,2376
20240903,095200,14273568350,34200,34100,34200,34050,9091
20240903,095100,13963527350,34100,34050,34100,34050,4055
20240903,095000,13825263950,34100,34150,34150,34050,6864
20240903,094900,13591198750,34150,34100,34150,34050,3505
20240903,094800,13471686500,34100,34150,34150,34100,1551
20240903,094700,13418779300,34100,34000,34150,34000,6318
20240903,094600,13203380750,34000,34050,34100,34000,2130
20240903,094500,13130843100,34050,34050,34100,34000,2891
20240903,094400,13032325700,34050,33950,34100,33950,7546
20240903,094300,12775484600,33950,34000,34000,33950,1542
20240903,094200,12723073900,34000,33950,34000,33950,1684
20240903,094100,12665880050,33950,33850,34000,33850,5681
20240903,094000,12473369900,33850,34000,34000,33850,18253
20240903,093900,11853788050,34000,33850,34000,33850,10104
20240903,093800,11511222650,33850,33900,33900,33850,3041
20240903,093700,11408275700,33850,33850,33900,33850,4048
20240903,093600,11271238300,33850,33850,33950,33800,16568
20240903,093500,10710346100,33800,33850,33850,33800,11662
20240903,093400,10316089100,33800,33900,33950,33800,30841
20240903,093300,9271531050,33900,33950,34000,33900,4391
20240903,093200,9122514450,33950,34050,34050,33950,13557
20240903,093100,8661875700,34000,34100,34100,34000,15419
20240903,093000,8137193150,34100,34050,34200,34050,13700
20240903,092900,7670001000,34100,34100,34100,34050,8444
20240903,092800,7382237850,34100,34150,34200,34100,15842
20240903,092700,6841235400,34150,34200,34250,34150,7168
20240903,092600,6596185850,34150,34200,34250,34150,9365
20240903,092500,6275818250,34200,34350,34350,34200,9152
20240903,092400,5962278100,34350,34350,34350,34300,2101
20240903,092300,5890133150,34300,34400,34450,34300,8627
20240903,092200,5593740050,34400,34450,34500,34400,3572
20240903,092100,5470746650,34450,34600,34650,34450,10369
20240903,092000,5112752600,34550,34600,34650,34550,1874
20240903,091900,5047908200,34600,34600,34650,34600,2476
20240903,091800,4962215800,34650,34550,34650,34550,3792
20240903,091700,4831102000,34600,34600,34650,34550,5186
20240903,091600,4651664000,34600,34550,34650,34550,5952
20240903,091500,4445866950,34550,34500,34550,34400,6814
20240903,091400,4210791950,34500,34450,34500,34400,3268
20240903,091300,4098167250,34450,34450,34500,34400,5897
20240903,091200,3895107150,34450,34400,34450,34400,1288
20240903,091100,3850787600,34400,34300,34450,34300,6379
20240903,091000,3631793900,34300,34400,34400,34250,8089
20240903,090900,3353973250,34400,34550,34550,34400,8336
20240903,090800,3066453100,34550,34500,34550,34400,6097
20240903,090700,2856117000,34500,34350,34500,34350,6497
20240903,090600,2632315950,34350,34300,34400,34250,3790
20240903,090500,2502218200,34300,34350,34400,34150,16828
20240903,090400,1926056950,34350,34500,34550,34350,8007
20240903,090300,1650226800,34550,34650,34700,34500,6832
20240903,090200,1413793900,34650,34550,34650,34500,7011
20240903,090100,1171281150,34550,34700,34700,34450,14293
20240903,090000,677388900,34700,34700,34750,34550,19531