stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,192300,50955395550,32750,32750,32750,32750,69731
20240904,192200,50955395550,32750,32750,32750,32750,0
20240904,192100,50955395550,32750,32750,32750,32750,0
20240904,192000,50955395550,32750,32750,32750,32750,0
20240904,191900,50955395550,32750,32750,32750,32750,0
20240904,191800,50955395550,32750,32750,32750,32750,0
20240904,191700,50955395550,32750,32750,32750,32750,0
20240904,191600,50955395550,32750,32750,32750,32750,0
20240904,191500,50955395550,32750,32750,32750,32750,0
20240904,191400,50955395550,32750,32750,32750,32750,0
20240904,191300,50955395550,32750,32750,32750,32750,0
20240904,191200,50955395550,32750,32750,32750,32750,0
20240904,191100,50955395550,32750,32750,32750,32750,0
20240904,191000,50955395550,32750,32750,32750,32750,0
20240904,190900,50955395550,32750,32750,32750,32750,0
20240904,190800,50955395550,32750,32750,32750,32750,0
20240904,190700,50955395550,32750,32750,32750,32750,0
20240904,190600,50955395550,32750,32750,32750,32750,0
20240904,190500,50955395550,32750,32750,32750,32750,0
20240904,190400,50955395550,32750,32750,32750,32750,0
20240904,190300,50955395550,32750,32750,32750,32750,0
20240904,190200,50955395550,32750,32750,32750,32750,0
20240904,190100,50955395550,32750,32750,32750,32750,0
20240904,190000,50955395550,32750,32750,32750,32750,0
20240904,185900,50955395550,32750,32750,32750,32750,0
20240904,185800,50955395550,32750,32750,32750,32750,0
20240904,185700,50955395550,32750,32750,32750,32750,0
20240904,185600,50955395550,32750,32750,32750,32750,0
20240904,185500,50955395550,32750,32750,32750,32750,0
20240904,185400,50955395550,32750,32750,32750,32750,0
20240904,185300,50955395550,32750,32750,32750,32750,69731
20240904,185200,50955395550,32750,32750,32750,32750,0
20240904,185100,50955395550,32750,32750,32750,32750,0
20240904,185000,50955395550,32750,32750,32750,32750,0
20240904,184900,50955395550,32750,32750,32750,32750,0
20240904,184800,50955395550,32750,32750,32750,32750,0
20240904,184700,50955395550,32750,32750,32750,32750,0
20240904,184600,50955395550,32750,32750,32750,32750,0
20240904,184500,50955395550,32750,32750,32750,32750,0
20240904,184400,50955395550,32750,32750,32750,32750,0
20240904,184300,50955395550,32750,32750,32750,32750,0
20240904,184200,50955395550,32750,32750,32750,32750,0
20240904,184100,50955395550,32750,32750,32750,32750,0
20240904,184000,50955395550,32750,32750,32750,32750,0
20240904,183900,50955395550,32750,32750,32750,32750,0
20240904,183800,50955395550,32750,32750,32750,32750,0
20240904,183700,50955395550,32750,32750,32750,32750,0
20240904,183600,50955395550,32750,32750,32750,32750,0
20240904,183500,50955395550,32750,32750,32750,32750,0
20240904,183400,50955395550,32750,32750,32750,32750,0
20240904,183300,50955395550,32750,32750,32750,32750,0
20240904,183200,50955395550,32750,32750,32750,32750,0
20240904,183100,50955395550,32750,32750,32750,32750,0
20240904,183000,50955395550,32750,32750,32750,32750,0
20240904,182900,50955395550,32750,32750,32750,32750,0
20240904,182800,50955395550,32750,32750,32750,32750,0
20240904,182700,50955395550,32750,32750,32750,32750,0
20240904,182600,50955395550,32750,32750,32750,32750,0
20240904,182500,50955395550,32750,32750,32750,32750,0
20240904,182400,50955395550,32750,32750,32750,32750,0
20240904,182300,50955395550,32750,32750,32750,32750,69731
20240904,182200,50955395550,32750,32750,32750,32750,0
20240904,182100,50955395550,32750,32750,32750,32750,0
20240904,182000,50955395550,32750,32750,32750,32750,0
20240904,181900,50955395550,32750,32750,32750,32750,0
20240904,181800,50955395550,32750,32750,32750,32750,0
20240904,181700,50955395550,32750,32750,32750,32750,0
20240904,181600,50955395550,32750,32750,32750,32750,0
20240904,181500,50955395550,32750,32750,32750,32750,0
20240904,181400,50955395550,32750,32750,32750,32750,0
20240904,181300,50955395550,32750,32750,32750,32750,0
20240904,181200,50955395550,32750,32750,32750,32750,0
20240904,181100,50955395550,32750,32750,32750,32750,0
20240904,181000,50955395550,32750,32750,32750,32750,0
20240904,180900,50955395550,32750,32750,32750,32750,0
20240904,180800,50955395550,32750,32750,32750,32750,0
20240904,180700,50955395550,32750,32750,32750,32750,0
20240904,180600,50955395550,32750,32750,32750,32750,0
20240904,180500,50955395550,32750,32750,32750,32750,0
20240904,180400,50955395550,32750,32750,32750,32750,0
20240904,180300,50955395550,32750,32750,32750,32750,0
20240904,180200,50955395550,32750,32750,32750,32750,0
20240904,180100,50955395550,32750,32750,32750,32750,0
20240904,180000,50955395550,32750,32750,32750,32750,0
20240904,175900,50955395550,32750,32750,32750,32750,0
20240904,175800,50955395550,32750,32750,32750,32750,0
20240904,175700,50955395550,32750,32750,32750,32750,0
20240904,175600,50955395550,32750,32750,32750,32750,0
20240904,175500,50955395550,32750,32750,32750,32750,0
20240904,175400,50955395550,32750,32750,32750,32750,0
20240904,175300,50955395550,32750,32750,32750,32750,69731
20240904,175200,50955395550,32750,32750,32750,32750,0
20240904,175100,50955395550,32750,32750,32750,32750,0
20240904,175000,50955395550,32750,32750,32750,32750,0
20240904,174900,50955395550,32750,32750,32750,32750,0
20240904,174800,50955395550,32750,32750,32750,32750,0
20240904,174700,50955395550,32750,32750,32750,32750,0
20240904,174600,50955395550,32750,32750,32750,32750,0
20240904,174500,50955395550,32750,32750,32750,32750,0
20240904,174400,50955395550,32750,32750,32750,32750,0
20240904,174300,50955395550,32750,32750,32750,32750,0
20240904,174200,50955395550,32750,32750,32750,32750,0
20240904,174100,50955395550,32750,32750,32750,32750,0
20240904,174000,50955395550,32750,32750,32750,32750,0
20240904,173900,50955395550,32750,32750,32750,32750,0
20240904,173800,50955395550,32750,32750,32750,32750,0
20240904,173700,50955395550,32750,32750,32750,32750,0
20240904,173600,50955395550,32750,32750,32750,32750,0
20240904,173500,50955395550,32750,32750,32750,32750,0
20240904,173400,50955395550,32750,32750,32750,32750,0
20240904,173300,50955395550,32750,32750,32750,32750,0
20240904,173200,50955395550,32750,32750,32750,32750,0
20240904,173100,50955395550,32750,32750,32750,32750,0
20240904,173000,50955395550,32750,32750,32750,32750,0
20240904,172900,50955395550,32750,32750,32750,32750,0
20240904,172800,50955395550,32750,32750,32750,32750,0
20240904,172700,50955395550,32750,32750,32750,32750,0
20240904,172600,50955395550,32750,32750,32750,32750,0
20240904,172500,50955395550,32750,32750,32750,32750,0
20240904,172400,50955395550,32750,32750,32750,32750,0
20240904,172300,50955395550,32750,32750,32750,32750,69731
20240904,172200,50955395550,32750,32750,32750,32750,0
20240904,172100,50955395550,32750,32750,32750,32750,0
20240904,172000,50955395550,32750,32750,32750,32750,0
20240904,171900,50955395550,32750,32750,32750,32750,0
20240904,171800,50955395550,32750,32750,32750,32750,0
20240904,171700,50955395550,32750,32750,32750,32750,0
20240904,171600,50955395550,32750,32750,32750,32750,0
20240904,171500,50955395550,32750,32750,32750,32750,0
20240904,171400,50955395550,32750,32750,32750,32750,0
20240904,171300,50955395550,32750,32750,32750,32750,0
20240904,171200,50955395550,32750,32750,32750,32750,0
20240904,171100,50955395550,32750,32750,32750,32750,0
20240904,171000,50955395550,32750,32750,32750,32750,0
20240904,170900,50955395550,32750,32750,32750,32750,0
20240904,170800,50955395550,32750,32750,32750,32750,0
20240904,170700,50955395550,32750,32750,32750,32750,0
20240904,170600,50955395550,32750,32750,32750,32750,0
20240904,170500,50955395550,32750,32750,32750,32750,0
20240904,170400,50955395550,32750,32750,32750,32750,0
20240904,170300,50955395550,32750,32750,32750,32750,0
20240904,170200,50955395550,32750,32750,32750,32750,0
20240904,170100,50955395550,32750,32750,32750,32750,0
20240904,170000,50955395550,32750,32750,32750,32750,0
20240904,165900,50955395550,32750,32750,32750,32750,0
20240904,165800,50955395550,32750,32750,32750,32750,0
20240904,165700,50955395550,32750,32750,32750,32750,0
20240904,165600,50955395550,32750,32750,32750,32750,0
20240904,165500,50955395550,32750,32750,32750,32750,0
20240904,165400,50955395550,32750,32750,32750,32750,0
20240904,165300,50955395550,32750,32750,32750,32750,69731
20240904,165200,50955395550,32750,32750,32750,32750,0
20240904,165100,50955395550,32750,32750,32750,32750,0
20240904,165000,50955395550,32750,32750,32750,32750,0
20240904,164900,50955395550,32750,32750,32750,32750,0
20240904,164800,50955395550,32750,32750,32750,32750,0
20240904,164700,50955395550,32750,32750,32750,32750,0
20240904,164600,50955395550,32750,32750,32750,32750,0
20240904,164500,50955395550,32750,32750,32750,32750,0
20240904,164400,50955395550,32750,32750,32750,32750,0
20240904,164300,50955395550,32750,32750,32750,32750,0
20240904,164200,50955395550,32750,32750,32750,32750,0
20240904,164100,50955395550,32750,32750,32750,32750,0
20240904,164000,50955395550,32750,32750,32750,32750,0
20240904,163900,50955395550,32750,32750,32750,32750,0
20240904,163800,50955395550,32750,32750,32750,32750,0
20240904,163700,50955395550,32750,32750,32750,32750,0
20240904,163600,50955395550,32750,32750,32750,32750,0
20240904,163500,50955395550,32750,32750,32750,32750,0
20240904,163400,50955395550,32750,32750,32750,32750,0
20240904,163300,50955395550,32750,32750,32750,32750,0
20240904,163200,50955395550,32750,32750,32750,32750,0
20240904,163100,50955395550,32750,32750,32750,32750,0
20240904,163000,50955395550,32750,32750,32750,32750,0
20240904,162900,50955395550,32750,32750,32750,32750,0
20240904,162800,50955395550,32750,32750,32750,32750,0
20240904,162700,50955395550,32750,32750,32750,32750,0
20240904,162600,50955395550,32750,32750,32750,32750,0
20240904,162500,50955395550,32750,32750,32750,32750,0
20240904,162400,50955395550,32750,32750,32750,32750,0
20240904,162300,50955395550,32750,32750,32750,32750,69731
20240904,162200,50955395550,32750,32750,32750,32750,0
20240904,162100,50955395550,32750,32750,32750,32750,0
20240904,162000,50955395550,32750,32750,32750,32750,0
20240904,161900,50955395550,32750,32750,32750,32750,0
20240904,161800,50955395550,32750,32750,32750,32750,0
20240904,161700,50955395550,32750,32750,32750,32750,0
20240904,161600,50955395550,32750,32750,32750,32750,0
20240904,161500,50955395550,32750,32750,32750,32750,0
20240904,161400,50955395550,32750,32750,32750,32750,0
20240904,161300,50955395550,32750,32750,32750,32750,0
20240904,161200,50955395550,32750,32750,32750,32750,0
20240904,161100,50955395550,32750,32750,32750,32750,0
20240904,161000,50955395550,32750,32750,32750,32750,0
20240904,160900,50955395550,32750,32750,32750,32750,0
20240904,160800,50955395550,32750,32750,32750,32750,0
20240904,160700,50955395550,32750,32750,32750,32750,0
20240904,160600,50955395550,32750,32750,32750,32750,0
20240904,160500,50955395550,32750,32750,32750,32750,0
20240904,160400,50955395550,32750,32750,32750,32750,0
20240904,160300,50955395550,32750,32750,32750,32750,0
20240904,160200,50955395550,32750,32750,32750,32750,0
20240904,160100,50955395550,32750,32750,32750,32750,0
20240904,160000,50955395550,32750,32750,32750,32750,0
20240904,155900,50955395550,32750,32750,32750,32750,0
20240904,155800,50955395550,32750,32750,32750,32750,0
20240904,155700,50955395550,32750,32750,32750,32750,0
20240904,155600,50955395550,32750,32750,32750,32750,0
20240904,155500,50955395550,32750,32750,32750,32750,0
20240904,155400,50955395550,32750,32750,32750,32750,0
20240904,155300,50955395550,32750,32750,32750,32750,69731
20240904,155200,50955395550,32750,32750,32750,32750,0
20240904,155100,50955395550,32750,32750,32750,32750,0
20240904,155000,50955395550,32750,32750,32750,32750,0
20240904,154900,50955395550,32750,32750,32750,32750,0
20240904,154800,50955395550,32750,32750,32750,32750,0
20240904,154700,50955395550,32750,32750,32750,32750,0
20240904,154600,50955395550,32750,32750,32750,32750,0
20240904,154500,50955395550,32750,32750,32750,32750,0
20240904,154400,50955395550,32750,32750,32750,32750,0
20240904,154300,50955395550,32750,32750,32750,32750,0
20240904,154200,50955395550,32750,32750,32750,32750,0
20240904,154100,50955395550,32750,32750,32750,32750,0
20240904,154000,50955395550,32750,32750,32750,32750,0
20240904,153900,50955395550,32750,32750,32750,32750,0
20240904,153800,50955395550,32750,32750,32750,32750,0
20240904,153700,50955395550,32750,32750,32750,32750,0
20240904,153600,50955395550,32750,32750,32750,32750,0
20240904,153500,50955395550,32750,32750,32750,32750,0
20240904,153400,50955395550,32750,32750,32750,32750,0
20240904,153300,50955395550,32750,32750,32750,32750,0
20240904,153200,50955395550,32750,32750,32750,32750,0
20240904,153100,50955395550,32750,32750,32750,32750,0
20240904,153000,50955395550,32750,32750,32750,32750,69731
20240904,152900,48671705300,32950,32950,32950,32950,0
20240904,152800,48671705300,32950,32950,32950,32950,0
20240904,152700,48671705300,32950,32950,32950,32950,0
20240904,152600,48671705300,32950,32950,32950,32950,0
20240904,152500,48671705300,32950,32950,32950,32950,0
20240904,152400,48671705300,32950,32950,32950,32950,0
20240904,152300,48671705300,32950,32950,32950,32950,0
20240904,152200,48671705300,32950,32950,32950,32950,0
20240904,152100,48671705300,32950,32950,32950,32950,0
20240904,152000,48671705300,32950,32950,32950,32950,0
20240904,151900,48671705300,32950,32900,33000,32900,4705
20240904,151800,48516607850,32900,32900,32950,32850,4187
20240904,151700,48378790200,32850,32900,32950,32850,3418
20240904,151600,48266365500,32900,32900,32950,32850,1273
20240904,151500,48224474500,32900,32900,32950,32850,5476
20240904,151400,48044287200,32900,32850,32900,32850,3079
20240904,151300,47943021550,32900,32850,32900,32850,2306
20240904,151200,47867206750,32900,32900,32950,32850,1847
20240904,151100,47806436350,32900,32850,32950,32850,5772
20240904,151000,47616663150,32850,32850,32900,32850,2249
20240904,150900,47542766000,32850,32850,32950,32850,2369
20240904,150800,47464819950,32900,32900,32950,32850,2799
20240904,150700,47372706300,32900,32900,32950,32900,1963
20240904,150600,47308068900,32900,32850,32950,32850,2920
20240904,150500,47211943350,32850,32900,32900,32850,2066
20240904,150400,47144011300,32850,32850,32900,32850,2560
20240904,150300,47059860500,32850,32850,32900,32850,1780
20240904,150200,47001346550,32900,32850,32900,32850,1701
20240904,150100,46945454000,32850,32850,32900,32850,1725
20240904,150000,46888768600,32850,32850,32900,32850,2542
20240904,145900,46805243800,32850,32800,32900,32800,1352
20240904,145800,46760826250,32800,32800,32850,32800,4126
20240904,145700,46625334700,32800,32800,32850,32750,4475
20240904,145600,46478599500,32750,32750,32800,32750,4700
20240904,145500,46324493500,32750,32750,32800,32750,7116
20240904,145400,46091163350,32750,32700,32800,32700,18713
20240904,145300,45478532900,32700,32700,32750,32700,4015
20240904,145200,45347224200,32700,32700,32750,32700,4365
20240904,145100,45204401750,32700,32750,32800,32700,6525
20240904,145000,44990689000,32750,32750,32800,32750,3628
20240904,144900,44871871800,32750,32750,32800,32750,4770
20240904,144800,44715639050,32750,32750,32800,32750,3651
20240904,144700,44596055800,32750,32750,32800,32750,3382
20240904,144600,44485281850,32750,32800,32800,32750,5270
20240904,144500,44312550100,32800,32800,32850,32800,9972
20240904,144400,43985468100,32800,32850,32850,32800,2471
20240904,144300,43904399450,32850,32900,32900,32800,9939
20240904,144200,43577915650,32850,32850,32900,32850,3290
20240904,144100,43469838000,32850,32950,33000,32850,19959
20240904,144000,42812920800,32950,32950,33000,32950,1666
20240904,143900,42758026050,32950,33000,33000,32950,840
20240904,143800,42730345950,33000,32950,33000,32950,1199
20240904,143700,42690817150,32950,32950,33000,32950,1859
20240904,143600,42629552000,32950,33000,33000,32950,1760
20240904,143500,42571552600,33000,32950,33000,32950,3910
20240904,143400,42442573500,32950,32950,33000,32950,845
20240904,143300,42414729950,32950,32950,33000,32950,1029
20240904,143200,42380814350,32950,32950,33000,32950,843
20240904,143100,42353027750,32950,32950,33000,32950,2517
20240904,143000,42270081600,32950,33000,33050,32950,6064
20240904,142900,42069982050,33050,33000,33050,33000,337
20240904,142800,42058858200,33000,33000,33050,33000,640
20240904,142700,42037734000,33000,33000,33050,33000,1223
20240904,142600,41997369950,33000,33050,33100,33000,1924
20240904,142500,41933818750,33050,33000,33100,32950,2294
20240904,142400,41858045550,33000,32950,33000,32950,986
20240904,142300,41825538800,32950,32950,33000,32950,908
20240904,142200,41795605050,32950,32950,33000,32950,689
20240904,142100,41772888500,32950,33000,33000,32950,1161
20240904,142000,41734632350,33000,33000,33050,32950,1023
20240904,141900,41700893750,33050,33000,33050,32950,2187
20240904,141800,41628782800,32950,33000,33050,32950,7495
20240904,141700,41381632800,33000,33000,33050,33000,1233
20240904,141600,41340943750,33000,33000,33050,33000,967
20240904,141500,41309026450,33000,33000,33050,33000,414
20240904,141400,41295364350,33000,33000,33050,33000,2405
20240904,141300,41215969700,33000,33000,33050,32950,11895
20240904,141200,40823774650,33000,33000,33050,33000,1037
20240904,141100,40789540850,33000,32950,33050,32950,3680
20240904,141000,40668108650,32950,32950,33000,32950,6355
20240904,140900,40458701800,33000,33000,33050,32950,9572
20240904,140800,40142822100,33000,33100,33100,33000,1506
20240904,140700,40093110250,33100,33050,33100,33000,1740
20240904,140600,40035660350,33050,33100,33150,33000,3807
20240904,140500,39909723450,33050,33150,33150,33050,6349
20240904,140400,39699601200,33150,33100,33150,33050,4031
20240904,140300,39566343450,33100,33100,33150,33100,2278
20240904,140200,39490936300,33100,33100,33150,33100,1881
20240904,140100,39428664150,33150,33100,33150,33100,1476
20240904,140000,39379797300,33100,33150,33150,33100,499
20240904,135900,39363275600,33150,33100,33150,33100,1083
20240904,135800,39327414500,33100,33150,33200,33100,1151
20240904,135700,39289261800,33150,33150,33200,33100,13415
20240904,135600,38844940400,33150,33200,33200,33150,1047
20240904,135500,38810224350,33150,33250,33250,33150,4315
20240904,135400,38666985000,33200,33200,33250,33200,1838
20240904,135300,38605949350,33200,33200,33250,33200,846
20240904,135200,38577862050,33200,33200,33250,33200,461
20240904,135100,38562556550,33250,33200,33250,33200,332
20240904,135000,38551528350,33200,33250,33250,33200,973
20240904,134900,38519199850,33250,33250,33300,33200,4364
20240904,134800,38374098050,33250,33300,33300,33250,137
20240904,134700,38369542450,33300,33250,33300,33250,363
20240904,134600,38357456950,33300,33300,33300,33250,1281
20240904,134500,38314847050,33300,33200,33300,33200,1292
20240904,134400,38271878350,33200,33250,33250,33200,640
20240904,134300,38250605650,33250,33200,33250,33200,2894
20240904,134200,38154499350,33150,33150,33200,33150,737
20240904,134100,38130047650,33200,33200,33200,33150,28
20240904,134000,38129118350,33200,33200,33200,33150,313
20240904,133900,38118741500,33150,33200,33200,33150,321
20240904,133800,38108085400,33150,33150,33150,33150,156
20240904,133700,38102914000,33150,33150,33150,33150,223
20240904,133600,38095521550,33150,33150,33150,33150,903
20240904,133500,38065587100,33150,33200,33200,33150,119
20240904,133400,38061642100,33150,33200,33200,33150,131
20240904,133300,38057294800,33150,33150,33200,33150,275
20240904,133200,38048173200,33150,33200,33200,33150,403
20240904,133100,38034813600,33200,33150,33200,33150,89
20240904,133000,38031862900,33150,33150,33150,33150,1112
20240904,132900,37995000100,33150,33150,33200,33150,3012
20240904,132800,37895152050,33150,33200,33200,33150,2069
20240904,132700,37826477550,33200,33250,33250,33200,159
20240904,132600,37821198050,33200,33250,33250,33200,2190
20240904,132500,37748477900,33250,33250,33250,33250,17
20240904,132400,37747912650,33250,33250,33250,33200,1614
20240904,132300,37694247200,33250,33300,33300,33250,287
20240904,132200,37684690400,33300,33300,33300,33250,174
20240904,132100,37678898450,33300,33250,33300,33250,629
20240904,132000,37657975000,33250,33250,33300,33250,4375
20240904,131900,37512486000,33200,33200,33250,33200,89
20240904,131800,37509529700,33250,33250,33250,33200,367
20240904,131700,37497341750,33250,33200,33250,33200,765
20240904,131600,37471908050,33250,33250,33250,33200,249
20240904,131500,37463638800,33250,33250,33250,33200,348
20240904,131400,37452080800,33250,33250,33250,33200,421
20240904,131300,37438091150,33250,33200,33250,33200,6731
20240904,131200,37214502300,33200,33150,33200,33150,192
20240904,131100,37208132400,33150,33250,33250,33150,2207
20240904,131000,37134869900,33200,33200,33250,33200,272
20240904,130900,37125833550,33200,33250,33250,33200,567
20240904,130800,37107003900,33250,33250,33250,33200,388
20240904,130700,37094106350,33250,33200,33250,33200,104
20240904,130600,37090649150,33250,33250,33250,33200,58
20240904,130500,37088721200,33300,33250,33300,33200,1136
20240904,130400,37050952350,33250,33300,33300,33250,1959
20240904,130300,36985767000,33300,33250,33300,33250,323
20240904,130200,36975023650,33300,33300,33300,33250,376
20240904,130100,36962513450,33250,33250,33300,33250,226
20240904,130000,36954991500,33250,33200,33300,33150,5652
20240904,125900,36767248850,33100,33100,33150,33100,1701
20240904,125800,36710887400,33100,33100,33150,33100,559
20240904,125700,36692374050,33150,33150,33150,33100,1665
20240904,125600,36637196050,33150,33100,33150,33100,1735
20240904,125500,36579692550,33100,33150,33150,33100,63
20240904,125400,36577607000,33150,33100,33150,33100,297
20240904,125300,36567775700,33150,33150,33200,33100,2078
20240904,125200,36498886650,33150,33150,33150,33100,1381
20240904,125100,36453135550,33150,33200,33200,33100,936
20240904,125000,36422122350,33150,33150,33200,33150,190
20240904,124900,36415815600,33200,33200,33200,33150,73
20240904,124800,36413392500,33200,33200,33200,33150,1176
20240904,124700,36374369350,33150,33200,33200,33150,293
20240904,124600,36364653900,33200,33100,33200,33100,264
20240904,124500,36355902050,33150,33150,33200,33150,653
20240904,124400,36334248950,33150,33050,33150,33050,677
20240904,124300,36311838150,33050,33100,33100,33050,606
20240904,124200,36291801000,33150,33100,33150,33050,739
20240904,124100,36267330450,33100,33050,33200,33050,6636
20240904,124000,36047511950,33050,33050,33050,33000,131
20240904,123900,36043184350,33000,33000,33050,33000,375
20240904,123800,36030800750,33000,33000,33000,33000,235
20240904,123700,36023045750,33000,33000,33050,33000,400
20240904,123600,36009836100,33050,33000,33050,33000,313
20240904,123500,35999497100,33050,33050,33050,33050,479
20240904,123400,35983666150,33100,33050,33100,33050,139
20240904,123300,35979071400,33050,33100,33100,33050,168
20240904,123200,35973514050,33050,33100,33150,33000,5176
20240904,123100,35802662050,33100,33100,33150,33050,784
20240904,123000,35776726400,33100,33100,33200,33050,2251
20240904,122900,35702071900,33050,33100,33150,33050,2096
20240904,122800,35632653750,33100,33100,33150,33050,1246
20240904,122700,35591412500,33100,33100,33150,33100,665
20240904,122600,35569397600,33150,33150,33150,33100,426
20240904,122500,35555275850,33150,33150,33150,33150,1233
20240904,122400,35514401900,33150,33100,33150,33100,61
20240904,122300,35512380300,33150,33150,33150,33100,1403
20240904,122200,35465879700,33150,33200,33200,33150,431
20240904,122100,35451570750,33200,33100,33200,33100,5439
20240904,122000,35271477850,33150,33200,33200,33150,1710
20240904,121900,35214789750,33200,33200,33200,33150,561
20240904,121800,35196179950,33200,33200,33250,33150,2620
20240904,121700,35109179700,33200,33150,33200,33150,1402
20240904,121600,35062640300,33150,33050,33150,33050,3180
20240904,121500,34957362850,33100,33050,33100,33050,486
20240904,121400,34941298750,33050,33050,33100,33000,638
20240904,121300,34920212100,33000,33100,33150,33000,1068
20240904,121200,34884883400,33100,33100,33100,33050,2443
20240904,121100,34804095450,33100,33100,33100,33100,344
20240904,121000,34792709050,33100,33100,33100,33050,293
20240904,120900,34783011750,33100,33100,33100,33100,192
20240904,120800,34776656550,33100,33100,33100,33050,304
20240904,120700,34766594650,33100,33150,33150,33100,353
20240904,120600,34754909200,33150,33100,33150,33050,1693
20240904,120500,34698844650,33050,33100,33150,33050,3509
20240904,120400,34582647000,33100,32950,33100,32950,3982
20240904,120300,34451177700,32950,32950,33000,32900,1251
20240904,120200,34409957250,32950,32950,32950,32900,278
20240904,120100,34400800550,32950,32950,32950,32900,908
20240904,120000,34370892000,32900,32950,32950,32900,738
20240904,115900,34346576150,32950,32950,33000,32950,6531
20240904,115800,34131379450,32950,32950,33000,32950,2111
20240904,115700,34061821350,33000,33000,33000,32950,424
20240904,115600,34047831050,33000,33000,33000,32950,603
20240904,115500,34027940400,32950,33000,33000,32950,4814
20240904,115400,33869108800,33000,33050,33050,33000,3119
20240904,115300,33766180600,33000,33050,33050,33000,370
20240904,115200,33753970550,33000,33050,33050,33000,788
20240904,115100,33727963500,33050,33050,33050,33000,1516
20240904,115000,33677925650,33000,33000,33050,33000,538
20240904,114900,33660169450,33000,33050,33100,33000,3402
20240904,114800,33547733150,33050,33050,33100,33050,1018
20240904,114700,33514088200,33100,33100,33100,33050,3438
20240904,114600,33400405600,33050,33100,33150,33050,3699
20240904,114500,33277991150,33100,33150,33150,33100,1039
20240904,114400,33243589550,33100,33150,33150,33100,250
20240904,114300,33235306200,33150,33150,33150,33100,188
20240904,114200,33229081550,33150,33150,33150,33100,518
20240904,114100,33211912050,33150,33150,33150,33100,480
20240904,114000,33196007150,33150,33200,33200,33150,3100
20240904,113900,33093230200,33200,33150,33200,33150,268
20240904,113800,33084344400,33150,33150,33150,33150,323
20240904,113700,33073636950,33150,33200,33200,33150,162
20240904,113600,33068261700,33150,33200,33200,33150,681
20240904,113500,33045656300,33200,33150,33200,33150,3256
20240904,113400,32937563450,33200,33200,33200,33150,589
20240904,113300,32918019500,33150,33200,33200,33150,199
20240904,113200,32911414700,33150,33200,33200,33150,412
20240904,113100,32897749150,33200,33200,33200,33150,95
20240904,113000,32894596250,33200,33200,33200,33150,793
20240904,112900,32868276800,33200,33150,33200,33150,177
20240904,112800,32862406350,33150,33150,33200,33150,474
20240904,112700,32846683850,33150,33150,33200,33150,1187
20240904,112600,32807331800,33150,33200,33200,33150,385
20240904,112500,32794552350,33150,33150,33200,33150,747
20240904,112400,32769774300,33150,33150,33200,33150,901
20240904,112300,32739905950,33150,33100,33150,33100,1811
20240904,112200,32679889750,33150,33100,33150,33100,1985
20240904,112100,32614104750,33150,33200,33200,33100,1296
20240904,112000,32571144500,33200,33150,33200,33150,613
20240904,111900,32550814900,33150,33150,33200,33150,1822
20240904,111800,32490410100,33150,33150,33200,33150,344
20240904,111700,32479001050,33150,33200,33250,33150,2378
20240904,111600,32400057000,33200,33200,33250,33200,652
20240904,111500,32378404600,33200,33250,33250,33200,1133
20240904,111400,32340785000,33200,33200,33300,33200,4062
20240904,111300,32205875450,33200,33250,33250,33200,1654
20240904,111200,32150953250,33250,33250,33300,33250,3091
20240904,111100,32048148900,33250,33250,33300,33250,1395
20240904,111000,32001751400,33250,33250,33300,33250,201
20240904,110900,31995062000,33250,33250,33300,33250,281
20240904,110800,31985718700,33250,33250,33300,33200,2291
20240904,110700,31909540100,33250,33250,33300,33150,2692
20240904,110600,31820137400,33250,33250,33300,33200,649
20240904,110500,31798558300,33250,33300,33300,33250,107
20240904,110400,31794998000,33250,33250,33300,33250,192
20240904,110300,31788613900,33250,33150,33250,33150,1370
20240904,110200,31743126150,33150,33250,33250,33150,2865
20240904,110100,31648027700,33200,33300,33350,33200,5734
20240904,110000,31457190000,33350,33350,33400,33300,698
20240904,105900,31433922750,33350,33400,33400,33350,2192
20240904,105800,31360774700,33400,33450,33500,33400,1014
20240904,105700,31326860050,33450,33450,33500,33450,1456
20240904,105600,31278138050,33450,33400,33450,33350,14295
20240904,105500,30800433250,33450,33400,33450,33400,703
20240904,105400,30776925800,33450,33500,33500,33450,2412
20240904,105300,30696232850,33450,33450,33500,33400,2713
20240904,105200,30605481850,33450,33500,33500,33400,2736
20240904,105100,30513939500,33500,33400,33500,33400,2537
20240904,105000,30429139850,33350,33350,33400,33350,947
20240904,104900,30397517350,33350,33400,33400,33350,547
20240904,104800,30379257300,33350,33400,33400,33350,543
20240904,104700,30361143950,33350,33400,33400,33350,283
20240904,104600,30351700850,33400,33500,33500,33350,3797
20240904,104500,30224887150,33500,33500,33500,33400,4386
20240904,104400,30078175550,33500,33500,33500,33450,4779
20240904,104300,29918096450,33450,33450,33500,33450,704
20240904,104200,29894546900,33500,33450,33500,33400,5706
20240904,104100,29703537700,33450,33400,33450,33400,1393
20240904,104000,29656985300,33400,33450,33500,33400,3555
20240904,103900,29538069750,33500,33450,33500,33450,1394
20240904,103800,29491423150,33450,33500,33500,33450,942
20240904,103700,29459902250,33500,33500,33500,33450,2684
20240904,103600,29370086000,33450,33400,33500,33350,7091
20240904,103500,29132922700,33400,33400,33450,33350,2918
20240904,103400,29035461650,33400,33300,33400,33300,2597
20240904,103300,28948804400,33300,33300,33300,33250,2099
20240904,103200,28878923050,33300,33300,33300,33250,613
20240904,103100,28858516800,33300,33300,33300,33250,1622
20240904,103000,28804553050,33300,33250,33300,33200,678
20240904,102900,28782003550,33300,33200,33350,33200,4533
20240904,102800,28631166500,33250,33150,33250,33150,1654
20240904,102700,28576272150,33200,33200,33200,33150,962
20240904,102600,28544344050,33200,33150,33200,33150,1658
20240904,102500,28489353600,33150,33350,33350,33150,11084
20240904,102400,28121086100,33350,33250,33350,33250,1560
20240904,102300,28069115600,33300,33400,33400,33300,3660
20240904,102200,27947081150,33350,33450,33450,33350,3096
20240904,102100,27843678900,33400,33350,33450,33350,8371
20240904,102000,27563970350,33350,33200,33400,33150,10735
20240904,101900,27206468100,33200,33100,33200,33050,3475
20240904,101800,27091320000,33050,33050,33100,33050,2348
20240904,101700,27013705850,33100,33000,33100,33000,906
20240904,101600,26983747400,33000,33050,33100,32950,7390
20240904,101500,26739698250,33000,33100,33150,33000,5938
20240904,101400,26543575250,33100,33000,33100,33000,4139
20240904,101300,26406731650,33000,33100,33100,33000,1569
20240904,101200,26354867900,33100,33100,33150,33050,2656
20240904,101100,26266941250,33150,33150,33150,33050,10162
20240904,101000,25930415600,33150,33200,33200,33150,4946
20240904,100900,25766241450,33200,33150,33200,33100,3916
20240904,100800,25636409650,33100,33050,33150,33000,6220
20240904,100700,25430739700,33100,33000,33100,33000,8735
20240904,100600,25142244150,33000,32950,33000,32950,765
20240904,100500,25117007000,33000,32950,33000,32950,532
20240904,100400,25099457050,33000,33000,33000,32950,2549
20240904,100300,25015440050,33000,33000,33050,32950,6385
20240904,100200,24804729350,33050,33050,33050,32950,3229
20240904,100100,24698120250,33000,33000,33050,32950,10103
20240904,100000,24364616150,33000,32900,33000,32900,8068
20240904,095900,24098603800,32950,32950,32950,32900,1198
20240904,095800,24059144800,32950,33000,33000,32900,3495
20240904,095700,23944000500,32950,32950,33000,32900,5945
20240904,095600,23748067950,32950,32950,32950,32900,1135
20240904,095500,23710689450,32950,32950,32950,32900,5247
20240904,095400,23537841750,32950,33000,33000,32900,3765
20240904,095300,23413798650,33000,32950,33000,32900,2274
20240904,095200,23338863550,32950,32950,32950,32900,2254
20240904,095100,23264614000,32950,32900,32950,32850,3410
20240904,095000,23152382450,32950,32700,32950,32700,5526
20240904,094900,22970829900,32750,32700,32750,32700,2563
20240904,094800,22886966700,32700,32750,32750,32700,2547
20240904,094700,22803663300,32700,32750,32800,32700,5932
20240904,094600,22609586500,32750,32850,32900,32750,4573
20240904,094500,22459549900,32850,32850,32900,32850,2486
20240904,094400,22377868000,32850,32850,32900,32800,1237
20240904,094300,22337220700,32800,32850,32850,32800,5373
20240904,094200,22160908750,32800,32900,32900,32800,2318
20240904,094100,22084789850,32900,32850,32900,32700,6722
20240904,094000,21864323550,32800,32850,32850,32800,2170
20240904,093900,21793124700,32850,32850,32900,32800,3889
20240904,093800,21665359100,32850,32900,32900,32800,3344
20240904,093700,21555547750,32850,32900,32900,32850,2332
20240904,093600,21478874500,32900,32950,33050,32850,7790
20240904,093500,21222136000,33000,33000,33050,32950,7313
20240904,093400,20980820700,33000,33100,33100,32950,6858
20240904,093300,20754409450,33050,32950,33100,32900,10028
20240904,093200,20423542100,32900,32950,32950,32850,5440
20240904,093100,20244540600,32950,32800,32950,32600,16249
20240904,093000,19712355900,32750,32800,32800,32750,4396
20240904,092900,19568296800,32750,32600,32800,32600,6234
20240904,092800,19364511750,32650,32600,32700,32550,9139
20240904,092700,19066577100,32650,32650,32700,32600,5681
20240904,092600,18881210100,32650,32650,32700,32600,3710
20240904,092500,18760127600,32650,32650,32700,32600,10352
20240904,092400,18422260750,32700,32700,32700,32650,3689
20240904,092300,18301775050,32700,32700,32700,32650,4864
20240904,092200,18142820350,32650,32750,32800,32650,3410
20240904,092100,18031255950,32750,32700,32800,32700,5072
20240904,092000,17865172400,32750,32850,32900,32700,11065
20240904,091900,17502329750,32900,32850,32950,32800,6295
20240904,091800,17295394400,32900,32900,33000,32800,31293
20240904,091700,16265632750,32900,32950,32950,32850,6173
20240904,091600,16062460400,32950,32850,33000,32800,11916
20240904,091500,15670428200,32900,32600,33000,32550,16747
20240904,091400,15121252700,32600,32550,32650,32500,10403
20240904,091300,14782243350,32550,32600,32650,32500,23388
20240904,091200,14020673800,32650,32650,32700,32600,4796
20240904,091100,13864102750,32700,32650,32750,32550,20931
20240904,091000,13181063050,32700,32600,32750,32600,14265
20240904,090900,12714823850,32650,32550,32700,32500,13181
20240904,090800,12285250450,32500,32400,32600,32300,35356
20240904,090700,11140087950,32400,32600,32650,32350,27436
20240904,090600,10248644800,32600,32750,32850,32600,31889
20240904,090500,9205893600,32750,32850,32900,32750,16638
20240904,090400,8660109900,32800,32650,32900,32650,23331
20240904,090300,7896441200,32650,32850,32950,32650,30109
20240904,090200,6908341150,32850,32850,33000,32750,35167
20240904,090100,5752439550,32900,32850,32950,32650,31737
20240904,090000,4711973400,32850,32800,33100,32200,143795