stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,192400,58794578400,32100,32100,32100,32100,29724
20240905,192300,58794578400,32100,32100,32100,32100,0
20240905,192200,58794578400,32100,32100,32100,32100,0
20240905,192100,58794578400,32100,32100,32100,32100,0
20240905,192000,58794578400,32100,32100,32100,32100,0
20240905,191900,58794578400,32100,32100,32100,32100,0
20240905,191800,58794578400,32100,32100,32100,32100,0
20240905,191700,58794578400,32100,32100,32100,32100,0
20240905,191600,58794578400,32100,32100,32100,32100,0
20240905,191500,58794578400,32100,32100,32100,32100,0
20240905,191400,58794578400,32100,32100,32100,32100,0
20240905,191300,58794578400,32100,32100,32100,32100,0
20240905,191200,58794578400,32100,32100,32100,32100,0
20240905,191100,58794578400,32100,32100,32100,32100,0
20240905,191000,58794578400,32100,32100,32100,32100,0
20240905,190900,58794578400,32100,32100,32100,32100,0
20240905,190800,58794578400,32100,32100,32100,32100,0
20240905,190700,58794578400,32100,32100,32100,32100,0
20240905,190600,58794578400,32100,32100,32100,32100,0
20240905,190500,58794578400,32100,32100,32100,32100,0
20240905,190400,58794578400,32100,32100,32100,32100,0
20240905,190300,58794578400,32100,32100,32100,32100,0
20240905,190200,58794578400,32100,32100,32100,32100,0
20240905,190100,58794578400,32100,32100,32100,32100,0
20240905,190000,58794578400,32100,32100,32100,32100,0
20240905,185900,58794578400,32100,32100,32100,32100,0
20240905,185800,58794578400,32100,32100,32100,32100,0
20240905,185700,58794578400,32100,32100,32100,32100,0
20240905,185600,58794578400,32100,32100,32100,32100,0
20240905,185500,58794578400,32100,32100,32100,32100,0
20240905,185400,58794578400,32100,32100,32100,32100,29724
20240905,185300,58794578400,32100,32100,32100,32100,0
20240905,185200,58794578400,32100,32100,32100,32100,0
20240905,185100,58794578400,32100,32100,32100,32100,0
20240905,185000,58794578400,32100,32100,32100,32100,0
20240905,184900,58794578400,32100,32100,32100,32100,0
20240905,184800,58794578400,32100,32100,32100,32100,0
20240905,184700,58794578400,32100,32100,32100,32100,0
20240905,184600,58794578400,32100,32100,32100,32100,0
20240905,184500,58794578400,32100,32100,32100,32100,0
20240905,184400,58794578400,32100,32100,32100,32100,0
20240905,184300,58794578400,32100,32100,32100,32100,0
20240905,184200,58794578400,32100,32100,32100,32100,0
20240905,184100,58794578400,32100,32100,32100,32100,0
20240905,184000,58794578400,32100,32100,32100,32100,0
20240905,183900,58794578400,32100,32100,32100,32100,0
20240905,183800,58794578400,32100,32100,32100,32100,0
20240905,183700,58794578400,32100,32100,32100,32100,0
20240905,183600,58794578400,32100,32100,32100,32100,0
20240905,183500,58794578400,32100,32100,32100,32100,0
20240905,183400,58794578400,32100,32100,32100,32100,0
20240905,183300,58794578400,32100,32100,32100,32100,0
20240905,183200,58794578400,32100,32100,32100,32100,0
20240905,183100,58794578400,32100,32100,32100,32100,0
20240905,183000,58794578400,32100,32100,32100,32100,0
20240905,182900,58794578400,32100,32100,32100,32100,0
20240905,182800,58794578400,32100,32100,32100,32100,0
20240905,182700,58794578400,32100,32100,32100,32100,0
20240905,182600,58794578400,32100,32100,32100,32100,0
20240905,182500,58794578400,32100,32100,32100,32100,0
20240905,182400,58794578400,32100,32100,32100,32100,29724
20240905,182300,58794578400,32100,32100,32100,32100,0
20240905,182200,58794578400,32100,32100,32100,32100,0
20240905,182100,58794578400,32100,32100,32100,32100,0
20240905,182000,58794578400,32100,32100,32100,32100,0
20240905,181900,58794578400,32100,32100,32100,32100,0
20240905,181800,58794578400,32100,32100,32100,32100,0
20240905,181700,58794578400,32100,32100,32100,32100,0
20240905,181600,58794578400,32100,32100,32100,32100,0
20240905,181500,58794578400,32100,32100,32100,32100,0
20240905,181400,58794578400,32100,32100,32100,32100,0
20240905,181300,58794578400,32100,32100,32100,32100,0
20240905,181200,58794578400,32100,32100,32100,32100,0
20240905,181100,58794578400,32100,32100,32100,32100,0
20240905,181000,58794578400,32100,32100,32100,32100,0
20240905,180900,58794578400,32100,32100,32100,32100,0
20240905,180800,58794578400,32100,32100,32100,32100,0
20240905,180700,58794578400,32100,32100,32100,32100,0
20240905,180600,58794578400,32100,32100,32100,32100,0
20240905,180500,58794578400,32100,32100,32100,32100,0
20240905,180400,58794578400,32100,32100,32100,32100,0
20240905,180300,58794578400,32100,32100,32100,32100,0
20240905,180200,58794578400,32100,32100,32100,32100,0
20240905,180100,58794578400,32100,32100,32100,32100,0
20240905,180000,58794578400,32100,32100,32100,32100,0
20240905,175900,58794578400,32100,32100,32100,32100,0
20240905,175800,58794578400,32100,32100,32100,32100,0
20240905,175700,58794578400,32100,32100,32100,32100,0
20240905,175600,58794578400,32100,32100,32100,32100,0
20240905,175500,58794578400,32100,32100,32100,32100,0
20240905,175400,58794578400,32100,32100,32100,32100,29724
20240905,175300,58794578400,32100,32100,32100,32100,0
20240905,175200,58794578400,32100,32100,32100,32100,0
20240905,175100,58794578400,32100,32100,32100,32100,0
20240905,175000,58794578400,32100,32100,32100,32100,0
20240905,174900,58794578400,32100,32100,32100,32100,0
20240905,174800,58794578400,32100,32100,32100,32100,0
20240905,174700,58794578400,32100,32100,32100,32100,0
20240905,174600,58794578400,32100,32100,32100,32100,0
20240905,174500,58794578400,32100,32100,32100,32100,0
20240905,174400,58794578400,32100,32100,32100,32100,0
20240905,174300,58794578400,32100,32100,32100,32100,0
20240905,174200,58794578400,32100,32100,32100,32100,0
20240905,174100,58794578400,32100,32100,32100,32100,0
20240905,174000,58794578400,32100,32100,32100,32100,0
20240905,173900,58794578400,32100,32100,32100,32100,0
20240905,173800,58794578400,32100,32100,32100,32100,0
20240905,173700,58794578400,32100,32100,32100,32100,0
20240905,173600,58794578400,32100,32100,32100,32100,0
20240905,173500,58794578400,32100,32100,32100,32100,0
20240905,173400,58794578400,32100,32100,32100,32100,0
20240905,173300,58794578400,32100,32100,32100,32100,0
20240905,173200,58794578400,32100,32100,32100,32100,0
20240905,173100,58794578400,32100,32100,32100,32100,0
20240905,173000,58794578400,32100,32100,32100,32100,0
20240905,172900,58794578400,32100,32100,32100,32100,0
20240905,172800,58794578400,32100,32100,32100,32100,0
20240905,172700,58794578400,32100,32100,32100,32100,0
20240905,172600,58794578400,32100,32100,32100,32100,0
20240905,172500,58794578400,32100,32100,32100,32100,0
20240905,172400,58794578400,32100,32100,32100,32100,29724
20240905,172300,58794578400,32100,32100,32100,32100,0
20240905,172200,58794578400,32100,32100,32100,32100,0
20240905,172100,58794578400,32100,32100,32100,32100,0
20240905,172000,58794578400,32100,32100,32100,32100,0
20240905,171900,58794578400,32100,32100,32100,32100,0
20240905,171800,58794578400,32100,32100,32100,32100,0
20240905,171700,58794578400,32100,32100,32100,32100,0
20240905,171600,58794578400,32100,32100,32100,32100,0
20240905,171500,58794578400,32100,32100,32100,32100,0
20240905,171400,58794578400,32100,32100,32100,32100,0
20240905,171300,58794578400,32100,32100,32100,32100,0
20240905,171200,58794578400,32100,32100,32100,32100,0
20240905,171100,58794578400,32100,32100,32100,32100,0
20240905,171000,58794578400,32100,32100,32100,32100,0
20240905,170900,58794578400,32100,32100,32100,32100,0
20240905,170800,58794578400,32100,32100,32100,32100,0
20240905,170700,58794578400,32100,32100,32100,32100,0
20240905,170600,58794578400,32100,32100,32100,32100,0
20240905,170500,58794578400,32100,32100,32100,32100,0
20240905,170400,58794578400,32100,32100,32100,32100,0
20240905,170300,58794578400,32100,32100,32100,32100,0
20240905,170200,58794578400,32100,32100,32100,32100,0
20240905,170100,58794578400,32100,32100,32100,32100,0
20240905,170000,58794578400,32100,32100,32100,32100,0
20240905,165900,58794578400,32100,32100,32100,32100,0
20240905,165800,58794578400,32100,32100,32100,32100,0
20240905,165700,58794578400,32100,32100,32100,32100,0
20240905,165600,58794578400,32100,32100,32100,32100,0
20240905,165500,58794578400,32100,32100,32100,32100,0
20240905,165400,58794578400,32100,32100,32100,32100,29724
20240905,165300,58794578400,32100,32100,32100,32100,0
20240905,165200,58794578400,32100,32100,32100,32100,0
20240905,165100,58794578400,32100,32100,32100,32100,0
20240905,165000,58794578400,32100,32100,32100,32100,0
20240905,164900,58794578400,32100,32100,32100,32100,0
20240905,164800,58794578400,32100,32100,32100,32100,0
20240905,164700,58794578400,32100,32100,32100,32100,0
20240905,164600,58794578400,32100,32100,32100,32100,0
20240905,164500,58794578400,32100,32100,32100,32100,0
20240905,164400,58794578400,32100,32100,32100,32100,0
20240905,164300,58794578400,32100,32100,32100,32100,0
20240905,164200,58794578400,32100,32100,32100,32100,0
20240905,164100,58794578400,32100,32100,32100,32100,0
20240905,164000,58794578400,32100,32100,32100,32100,0
20240905,163900,58794578400,32100,32100,32100,32100,0
20240905,163800,58794578400,32100,32100,32100,32100,0
20240905,163700,58794578400,32100,32100,32100,32100,0
20240905,163600,58794578400,32100,32100,32100,32100,0
20240905,163500,58794578400,32100,32100,32100,32100,0
20240905,163400,58794578400,32100,32100,32100,32100,0
20240905,163300,58794578400,32100,32100,32100,32100,0
20240905,163200,58794578400,32100,32100,32100,32100,0
20240905,163100,58794578400,32100,32100,32100,32100,0
20240905,163000,58794578400,32100,32100,32100,32100,0
20240905,162900,58794578400,32100,32100,32100,32100,0
20240905,162800,58794578400,32100,32100,32100,32100,0
20240905,162700,58794578400,32100,32100,32100,32100,0
20240905,162600,58794578400,32100,32100,32100,32100,0
20240905,162500,58794578400,32100,32100,32100,32100,0
20240905,162400,58794578400,32100,32100,32100,32100,29724
20240905,162300,58794578400,32100,32100,32100,32100,0
20240905,162200,58794578400,32100,32100,32100,32100,0
20240905,162100,58794578400,32100,32100,32100,32100,0
20240905,162000,58794578400,32100,32100,32100,32100,0
20240905,161900,58794578400,32100,32100,32100,32100,0
20240905,161800,58794578400,32100,32100,32100,32100,0
20240905,161700,58794578400,32100,32100,32100,32100,0
20240905,161600,58794578400,32100,32100,32100,32100,0
20240905,161500,58794578400,32100,32100,32100,32100,0
20240905,161400,58794578400,32100,32100,32100,32100,0
20240905,161300,58794578400,32100,32100,32100,32100,0
20240905,161200,58794578400,32100,32100,32100,32100,0
20240905,161100,58794578400,32100,32100,32100,32100,0
20240905,161000,58794578400,32100,32100,32100,32100,0
20240905,160900,58794578400,32100,32100,32100,32100,0
20240905,160800,58794578400,32100,32100,32100,32100,0
20240905,160700,58794578400,32100,32100,32100,32100,0
20240905,160600,58794578400,32100,32100,32100,32100,0
20240905,160500,58794578400,32100,32100,32100,32100,0
20240905,160400,58794578400,32100,32100,32100,32100,0
20240905,160300,58794578400,32100,32100,32100,32100,0
20240905,160200,58794578400,32100,32100,32100,32100,0
20240905,160100,58794578400,32100,32100,32100,32100,0
20240905,160000,58794578400,32100,32100,32100,32100,0
20240905,155900,58794578400,32100,32100,32100,32100,0
20240905,155800,58794578400,32100,32100,32100,32100,0
20240905,155700,58794578400,32100,32100,32100,32100,0
20240905,155600,58794578400,32100,32100,32100,32100,0
20240905,155500,58794578400,32100,32100,32100,32100,0
20240905,155400,58794578400,32100,32100,32100,32100,29724
20240905,155300,58794578400,32100,32100,32100,32100,0
20240905,155200,58794578400,32100,32100,32100,32100,0
20240905,155100,58794578400,32100,32100,32100,32100,0
20240905,155000,58794578400,32100,32100,32100,32100,0
20240905,154900,58794578400,32100,32100,32100,32100,0
20240905,154800,58794578400,32100,32100,32100,32100,0
20240905,154700,58794578400,32100,32100,32100,32100,0
20240905,154600,58794578400,32100,32100,32100,32100,0
20240905,154500,58794578400,32100,32100,32100,32100,0
20240905,154400,58794578400,32100,32100,32100,32100,0
20240905,154300,58794578400,32100,32100,32100,32100,0
20240905,154200,58794578400,32100,32100,32100,32100,0
20240905,154100,58794578400,32100,32100,32100,32100,0
20240905,154000,58794578400,32100,32100,32100,32100,0
20240905,153900,58794578400,32100,32100,32100,32100,0
20240905,153800,58794578400,32100,32100,32100,32100,0
20240905,153700,58794578400,32100,32100,32100,32100,0
20240905,153600,58794578400,32100,32100,32100,32100,0
20240905,153500,58794578400,32100,32100,32100,32100,0
20240905,153400,58794578400,32100,32100,32100,32100,0
20240905,153300,58794578400,32100,32100,32100,32100,0
20240905,153200,58794578400,32100,32100,32100,32100,0
20240905,153100,58794578400,32100,32100,32100,32100,0
20240905,153000,58794578400,32100,32100,32100,32100,29724
20240905,152900,57840438000,32200,32200,32200,32200,0
20240905,152800,57840438000,32200,32200,32200,32200,0
20240905,152700,57840438000,32200,32200,32200,32200,0
20240905,152600,57840438000,32200,32200,32200,32200,0
20240905,152500,57840438000,32200,32200,32200,32200,0
20240905,152400,57840438000,32200,32200,32200,32200,0
20240905,152300,57840438000,32200,32200,32200,32200,0
20240905,152200,57840438000,32200,32200,32200,32200,0
20240905,152100,57840438000,32200,32200,32200,32200,0
20240905,152000,57840438000,32200,32200,32200,32200,0
20240905,151900,57840438000,32200,32150,32200,32150,1864
20240905,151800,57780480100,32150,32150,32250,32150,3894
20240905,151700,57655082800,32200,32200,32200,32150,1967
20240905,151600,57591812100,32200,32300,32300,32200,6223
20240905,151500,57391186700,32300,32250,32300,32250,2276
20240905,151400,57317734450,32250,32200,32300,32200,1908
20240905,151300,57256221000,32200,32200,32300,32200,1852
20240905,151200,57196484350,32250,32200,32250,32200,2786
20240905,151100,57106701650,32250,32300,32350,32200,3117
20240905,151000,57006092150,32300,32250,32350,32250,3499
20240905,150900,56893057900,32250,32250,32300,32200,2495
20240905,150800,56812567500,32300,32350,32350,32200,12407
20240905,150700,56412235950,32350,32150,32350,32150,7644
20240905,150600,56165676100,32200,32000,32200,32000,10829
20240905,150500,55817483700,32050,32050,32050,32000,8292
20240905,150400,55551992400,32100,32000,32150,32000,6952
20240905,150300,55328999000,32050,32050,32100,32000,2847
20240905,150200,55237725350,32050,32050,32100,32050,4361
20240905,150100,55097882300,32100,32050,32100,32050,1022
20240905,150000,55065089050,32050,32000,32100,32000,2911
20240905,145900,54971811500,32000,32000,32050,32000,2127
20240905,145800,54903722200,32000,32100,32150,32000,5534
20240905,145700,54726282750,32100,32100,32150,32100,1897
20240905,145600,54665370600,32100,32100,32150,32100,4511
20240905,145500,54520533300,32150,32100,32200,32100,6504
20240905,145400,54311454500,32150,32100,32150,32100,5335
20240905,145300,54140175050,32100,32100,32150,32100,1449
20240905,145200,54093624850,32150,32100,32150,32100,2045
20240905,145100,54027954700,32100,32100,32150,32100,2058
20240905,145000,53961866050,32100,32200,32200,32100,1803
20240905,144900,53903884100,32200,32150,32200,32150,1049
20240905,144800,53870136800,32200,32150,32200,32150,2138
20240905,144700,53801374050,32150,32150,32200,32150,1699
20240905,144600,53746727300,32150,32150,32200,32150,1612
20240905,144500,53694886150,32200,32150,32200,32150,1657
20240905,144400,53641594150,32150,32150,32200,32100,3794
20240905,144300,53519661050,32150,32200,32200,32150,1872
20240905,144200,53459452750,32150,32150,32200,32150,1056
20240905,144100,53425491550,32150,32150,32200,32150,2684
20240905,144000,53339167950,32150,32200,32200,32150,3807
20240905,143900,53216643050,32200,32200,32250,32200,1420
20240905,143800,53170881100,32250,32200,32250,32150,1994
20240905,143700,53106650500,32200,32200,32250,32150,3646
20240905,143600,52989225300,32250,32250,32250,32200,2260
20240905,143500,52916380900,32200,32200,32250,32200,1773
20240905,143400,52859270300,32200,32150,32250,32100,2457
20240905,143300,52780191700,32100,32150,32200,32100,1719
20240905,143200,52724924450,32150,32150,32200,32100,2580
20240905,143100,52641992550,32200,32050,32200,32050,3536
20240905,143000,52528359800,32100,32150,32150,32050,1345
20240905,142900,52485216400,32100,32100,32150,32050,1072
20240905,142800,52450813500,32100,32100,32150,32000,2161
20240905,142700,52381501150,32100,32050,32150,32000,4173
20240905,142600,52247694100,32050,32050,32050,32000,2517
20240905,142500,52167070550,32000,32050,32100,32000,1390
20240905,142400,52122552950,32100,32050,32100,32050,1103
20240905,142300,52087188800,32050,32200,32200,32050,7815
20240905,142200,51836314600,32200,32150,32200,32150,1360
20240905,142100,51792575300,32150,32150,32200,32100,4634
20240905,142000,51643617050,32100,32150,32200,32100,2438
20240905,141900,51565247350,32100,32100,32150,32050,1511
20240905,141800,51516746850,32100,32050,32150,32050,2852
20240905,141700,51425268000,32100,32050,32100,32050,3901
20240905,141600,51300146200,32100,32000,32100,32000,1736
20240905,141500,51244516350,32000,32100,32100,31950,1829
20240905,141400,51185953400,32050,32000,32100,31950,2136
20240905,141300,51117543250,32050,31950,32050,31950,4183
20240905,141200,50983793100,31950,31900,32000,31900,1824
20240905,141100,50925502700,31900,31850,31950,31850,4142
20240905,141000,50793469350,31850,31900,31950,31850,2649
20240905,140900,50709035550,31950,31900,32000,31900,7866
20240905,140800,50457781500,31950,31900,31950,31800,5672
20240905,140700,50276995900,31900,31850,31950,31850,6893
20240905,140600,50057271550,31900,31900,32000,31850,5149
20240905,140500,49892957700,31900,31900,31950,31800,16051
20240905,140400,49381593450,31900,32000,32050,31900,18710
20240905,140300,48783354350,32000,32050,32050,32000,2591
20240905,140200,48700419000,32000,32050,32100,32000,1913
20240905,140100,48639089350,32050,32050,32150,32050,3535
20240905,140000,48525761300,32100,32100,32200,32050,2095
20240905,135900,48458496100,32150,32100,32200,32050,1171
20240905,135800,48420891300,32100,32100,32150,32050,2269
20240905,135700,48348063850,32100,32100,32150,32100,1785
20240905,135600,48290731750,32100,32100,32150,32050,5250
20240905,135500,48122373500,32100,32050,32100,32050,2025
20240905,135400,48057436200,32050,32050,32100,32050,2015
20240905,135300,47992833250,32100,32100,32150,32050,3395
20240905,135200,47883832650,32100,32150,32200,32100,2697
20240905,135100,47797146450,32100,32050,32150,32050,1516
20240905,135000,47748496950,32050,32050,32100,32000,3472
20240905,134900,47637249000,32000,32050,32100,32000,5094
20240905,134800,47474211950,32050,32100,32100,32000,5977
20240905,134700,47282631000,32050,32100,32150,32050,2192
20240905,134600,47212344500,32100,32150,32150,32050,7507
20240905,134500,46971496750,32100,32100,32150,32100,2325
20240905,134400,46896849800,32100,32150,32200,32100,2891
20240905,134300,46803987550,32150,32200,32250,32100,6164
20240905,134200,46605688850,32200,32250,32250,32150,2562
20240905,134100,46523193900,32200,32250,32300,32200,2768
20240905,134000,46433961800,32250,32350,32350,32250,1952
20240905,133900,46370976750,32350,32350,32350,32300,2818
20240905,133800,46279940950,32300,32300,32350,32300,1347
20240905,133700,46236398950,32300,32250,32350,32200,2145
20240905,133600,46167157050,32300,32250,32300,32250,679
20240905,133500,46145249300,32250,32300,32300,32250,1505
20240905,133400,46096686100,32250,32300,32300,32250,901
20240905,133300,46067600050,32250,32300,32350,32250,2559
20240905,133200,45985043200,32300,32250,32350,32250,1611
20240905,133100,45933023100,32200,32350,32350,32200,1371
20240905,133000,45888782850,32300,32250,32350,32250,1394
20240905,132900,45843761400,32250,32350,32350,32250,1378
20240905,132800,45799251350,32350,32400,32450,32300,3840
20240905,132700,45674954150,32450,32450,32450,32400,903
20240905,132600,45645658250,32450,32550,32550,32400,2137
20240905,132500,45576227550,32550,32450,32550,32400,14694
20240905,132400,45098859650,32400,32450,32450,32350,2126
20240905,132300,45029966950,32400,32350,32450,32300,2910
20240905,132200,44935744150,32300,32200,32350,32200,6285
20240905,132100,44732928850,32150,32200,32250,32050,2279
20240905,132000,44659682600,32200,32250,32250,32150,2276
20240905,131900,44586435300,32200,32250,32300,32150,6021
20240905,131800,44392313800,32250,32300,32350,32200,2860
20240905,131700,44300060200,32250,32250,32300,32250,2940
20240905,131600,44205200050,32250,32200,32300,32150,1584
20240905,131500,44154200800,32150,32050,32200,32050,2093
20240905,131400,44086954100,32150,32200,32250,31950,13465
20240905,131300,43655382650,32150,32200,32200,32150,3440
20240905,131200,43544714950,32150,32200,32250,32150,4769
20240905,131100,43391120550,32200,32300,32350,32000,34916
20240905,131000,42271521600,32300,32250,32350,32200,2094
20240905,130900,42203948650,32250,32300,32300,32200,1027
20240905,130800,42170828300,32250,32250,32300,32150,4210
20240905,130700,42035178250,32200,32250,32300,32200,3692
20240905,130600,41916174500,32250,32250,32350,32050,25870
20240905,130500,41084356900,32300,32400,32450,32200,27372
20240905,130400,40201218400,32400,32400,32500,32400,1509
20240905,130300,40152269700,32400,32400,32450,32400,1946
20240905,130200,40089207450,32450,32450,32450,32350,1262
20240905,130100,40048304150,32400,32400,32500,32300,1818
20240905,130000,39989387350,32300,32400,32450,32300,9117
20240905,125900,39694532050,32400,32400,32450,32350,7553
20240905,125800,39449940400,32400,32450,32500,32400,1365
20240905,125700,39405678100,32450,32500,32500,32450,3125
20240905,125600,39304182750,32500,32450,32550,32400,9651
20240905,125500,38990944850,32450,32500,32550,32450,3551
20240905,125400,38875574050,32500,32550,32600,32500,2438
20240905,125300,38796226450,32600,32550,32600,32550,1747
20240905,125200,38739351700,32500,32550,32550,32500,1746
20240905,125100,38682587700,32500,32550,32550,32500,9135
20240905,125000,38385648050,32550,32500,32550,32500,2668
20240905,124900,38298914950,32550,32550,32550,32500,2208
20240905,124800,38227132250,32550,32550,32600,32500,2451
20240905,124700,38147369300,32600,32600,32650,32550,5781
20240905,124600,37959019050,32650,32600,32700,32600,868
20240905,124500,37930700550,32650,32600,32650,32600,2140
20240905,124400,37860855300,32600,32650,32650,32600,1414
20240905,124300,37814704400,32600,32600,32650,32600,731
20240905,124200,37790853800,32600,32650,32700,32600,1096
20240905,124100,37755070000,32700,32600,32700,32550,3132
20240905,124000,37652910900,32600,32500,32650,32500,4879
20240905,123900,37494031100,32500,32600,32650,32500,7352
20240905,123800,37254625500,32600,32700,32700,32600,2209
20240905,123700,37182521550,32650,32650,32700,32600,4293
20240905,123600,37042461000,32650,32650,32700,32650,1814
20240905,123500,36983214900,32650,32700,32700,32650,1273
20240905,123400,36941629900,32650,32750,32750,32650,2092
20240905,123300,36873200800,32750,32800,32800,32700,3152
20240905,123200,36770008050,32800,32750,32800,32750,1276
20240905,123100,36728195700,32800,32750,32800,32750,1640
20240905,123000,36674476400,32800,32850,32850,32750,1122
20240905,122900,36637671100,32800,32800,32850,32750,2850
20240905,122800,36544157800,32750,32800,32800,32750,1398
20240905,122700,36498326900,32800,32700,32800,32700,17157
20240905,122600,35936787250,32700,32750,32750,32700,3697
20240905,122500,35815867100,32750,32750,32750,32700,1931
20240905,122400,35752685850,32750,32750,32750,32700,1033
20240905,122300,35718884750,32750,32750,32800,32700,3086
20240905,122200,35617862500,32700,32800,32850,32700,3783
20240905,122100,35493935400,32800,32800,32800,32750,1767
20240905,122000,35436045650,32800,32750,32850,32750,1987
20240905,121900,35370867500,32750,32750,32850,32750,7907
20240905,121800,35111837200,32800,32800,32800,32750,770
20240905,121700,35086587900,32800,32750,32850,32750,8482
20240905,121600,34808779000,32850,32800,32850,32750,1601
20240905,121500,34756270600,32850,32800,32850,32750,1972
20240905,121400,34691591500,32800,32800,32850,32800,900
20240905,121300,34662056900,32800,32850,32850,32800,694
20240905,121200,34639279250,32850,32850,32850,32750,942
20240905,121100,34608374000,32850,32800,32850,32750,4053
20240905,121000,34475525500,32850,32800,32850,32800,3825
20240905,120900,34350042250,32850,32850,32900,32800,1859
20240905,120800,34289039050,32850,32900,32900,32850,656
20240905,120700,34267482100,32900,32850,32900,32850,2491
20240905,120600,34185645400,32900,32900,32950,32850,1546
20240905,120500,34134768150,32900,33000,33000,32900,3076
20240905,120400,34033539450,32950,32950,32950,32900,628
20240905,120300,34012858950,32950,32950,33000,32900,1318
20240905,120200,33969449300,32950,33050,33050,32950,2313
20240905,120100,33893180650,33000,33050,33050,33000,1414
20240905,120000,33846500250,33000,33000,33050,33000,712
20240905,115900,33822978700,33000,33050,33050,33000,1018
20240905,115800,33789362200,33000,32950,33050,32950,1883
20240905,115700,33727229500,33000,33100,33100,33000,4296
20240905,115600,33585291350,33100,33050,33100,33050,2841
20240905,115500,33491315550,33050,33050,33100,33000,1246
20240905,115400,33450137900,33000,33000,33050,33000,1229
20240905,115300,33409544900,33000,33000,33050,33000,794
20240905,115200,33383326050,33000,33050,33050,33000,508
20240905,115100,33366548450,33000,33000,33000,32950,699
20240905,115000,33343488500,33000,32950,33000,32950,1680
20240905,114900,33288062100,32950,32950,33000,32950,672
20240905,114800,33265901450,32950,32950,32950,32900,1105
20240905,114700,33229533850,32950,33000,33000,32900,2956
20240905,114600,33132145900,33000,33000,33000,32950,852
20240905,114500,33104042500,32950,32950,33000,32900,812
20240905,114400,33077279600,32950,32900,32950,32900,934
20240905,114300,33046536600,32900,32900,32950,32900,764
20240905,114200,33021384700,32900,32950,32950,32900,1079
20240905,114100,32985871950,32950,32950,32950,32900,952
20240905,114000,32954528300,32950,33000,33000,32900,1498
20240905,113900,32905162950,32950,32900,33000,32900,1336
20240905,113800,32861136000,32950,32950,33000,32900,2333
20240905,113700,32784266750,32950,32950,33000,32900,3533
20240905,113600,32667837300,32900,32900,32950,32900,904
20240905,113500,32638080800,32950,32950,32950,32850,1041
20240905,113400,32603829450,32900,32900,32950,32800,2241
20240905,113300,32530263350,32900,32900,32950,32800,7905
20240905,113200,32270514550,32950,32950,33000,32900,2607
20240905,113100,32184608200,32900,32950,33000,32900,1181
20240905,113000,32145703350,32900,32850,33000,32850,4933
20240905,112900,31983258100,32850,32850,32950,32850,953
20240905,112800,31951896000,32900,32950,32950,32900,1189
20240905,112700,31912762350,32950,32950,33000,32900,1628
20240905,112600,31859122700,32950,32900,33000,32900,3474
20240905,112500,31744689850,32900,33050,33050,32900,2417
20240905,112400,31665073450,33000,33000,33050,32950,984
20240905,112300,31632605050,33000,32950,33050,32950,1628
20240905,112200,31578858200,32950,32900,33050,32850,5208
20240905,112100,31407204200,32900,32900,32950,32850,2460
20240905,112000,31326263550,32950,32900,33050,32850,6572
20240905,111900,31109836500,32900,32900,33000,32850,4110
20240905,111800,30974545900,32850,32800,32900,32800,10431
20240905,111700,30632272600,32800,32850,32950,32800,6256
20240905,111600,30426760300,32900,32950,32950,32850,1906
20240905,111500,30364043650,32900,32950,33000,32850,8510
20240905,111400,30084072450,33000,33050,33050,32950,3598
20240905,111300,29965359000,33050,33000,33100,33000,2046
20240905,111200,29897773250,33000,33050,33100,33000,1799
20240905,111100,29838277400,33050,32950,33050,32950,4527
20240905,111000,29688930550,32950,32900,33000,32900,7928
20240905,110900,29427836050,32900,33000,33050,32900,13095
20240905,110800,28995977400,33000,33050,33100,33000,11056
20240905,110700,28630829500,33050,33150,33200,33050,14755
20240905,110600,28142643000,33200,33200,33250,33150,2593
20240905,110500,28056557050,33250,33200,33250,33150,4444
20240905,110400,27908960100,33200,33250,33250,33200,2308
20240905,110300,27832288100,33200,33150,33250,33150,4950
20240905,110200,27667998100,33150,33150,33200,33150,536
20240905,110100,27650209100,33200,33250,33250,33150,1057
20240905,110000,27615130950,33250,33200,33250,33200,932
20240905,105900,27584167850,33200,33200,33250,33150,3884
20240905,105800,27455210450,33200,33300,33300,33200,1127
20240905,105700,27417752250,33250,33250,33300,33200,2436
20240905,105600,27336717750,33300,33400,33400,33300,1613
20240905,105500,27282941900,33350,33350,33350,33300,785
20240905,105400,27256767950,33350,33350,33350,33300,1654
20240905,105300,27201636850,33300,33350,33350,33300,794
20240905,105200,27175177750,33300,33250,33350,33150,4384
20240905,105100,27029525400,33250,33250,33300,33200,936
20240905,105000,26998411450,33250,33350,33350,33200,2395
20240905,104900,26918756400,33300,33400,33400,33250,1505
20240905,104800,26868585700,33450,33400,33450,33400,949
20240905,104700,26836866200,33450,33400,33450,33400,612
20240905,104600,26816416150,33400,33400,33450,33350,3268
20240905,104500,26707260650,33400,33300,33400,33250,4291
20240905,104400,26564288350,33300,33250,33300,33200,1232
20240905,104300,26523318800,33200,33200,33250,33150,1181
20240905,104200,26484101650,33200,33200,33200,33150,3180
20240905,104100,26378656400,33200,33200,33250,33150,888
20240905,104000,26349183550,33150,33200,33250,33150,2350
20240905,103900,26271170200,33250,33250,33250,33200,1326
20240905,103800,26227121000,33300,33250,33300,33200,882
20240905,103700,26197777900,33250,33250,33350,33250,2515
20240905,103600,26114105550,33250,33300,33350,33250,2000
20240905,103500,26047491200,33350,33350,33350,33300,1045
20240905,103400,26012667650,33350,33200,33350,33200,7580
20240905,103300,25760827000,33200,33200,33250,33200,4020
20240905,103200,25627353600,33200,33200,33250,33200,2208
20240905,103100,25554023250,33200,33200,33250,33200,6692
20240905,103000,25331842200,33250,33300,33350,33250,9333
20240905,102900,25021308600,33350,33400,33400,33300,1612
20240905,102800,24967544800,33400,33450,33450,33400,12962
20240905,102700,24534280350,33450,33400,33450,33400,354
20240905,102600,24522450400,33400,33400,33400,33350,1523
20240905,102500,24471585550,33400,33350,33400,33300,1076
20240905,102400,24435672650,33350,33350,33400,33300,1467
20240905,102300,24386746100,33350,33300,33400,33300,2237
20240905,102200,24312150000,33300,33350,33350,33300,3809
20240905,102100,24185289000,33350,33250,33350,33250,3615
20240905,102000,24064959250,33250,33350,33350,33250,7154
20240905,101900,23826815550,33300,33350,33400,33300,2369
20240905,101800,23747804250,33350,33350,33400,33300,2443
20240905,101700,23666327600,33350,33400,33400,33350,382
20240905,101600,23653574000,33350,33350,33350,33300,2429
20240905,101500,23572602750,33300,33350,33350,33300,3629
20240905,101400,23451746450,33350,33400,33400,33300,2421
20240905,101300,23371017150,33350,33400,33400,33350,4162
20240905,101200,23232180600,33350,33400,33450,33350,5874
20240905,101100,23035979650,33450,33450,33450,33400,1126
20240905,101000,22998325050,33450,33400,33450,33400,1186
20240905,100900,22958670500,33400,33450,33450,33400,7359
20240905,100800,22712852100,33400,33450,33500,33400,4768
20240905,100700,22553372750,33450,33450,33500,33450,357
20240905,100600,22541421850,33450,33550,33550,33450,3534
20240905,100500,22423090600,33500,33500,33550,33500,770
20240905,100400,22397272500,33550,33450,33550,33450,476
20240905,100300,22381330600,33450,33500,33500,33400,3724
20240905,100200,22256726750,33450,33500,33500,33450,1228
20240905,100100,22215629400,33500,33550,33550,33450,1407
20240905,100000,22168471350,33550,33500,33550,33500,368
20240905,095900,22156133000,33500,33600,33600,33500,2118
20240905,095800,22085089200,33550,33550,33650,33500,2186
20240905,095700,22011687500,33550,33500,33550,33450,1659
20240905,095600,21956143700,33500,33550,33700,33450,7696
20240905,095500,21698269800,33550,33650,33650,33500,5514
20240905,095400,21513018750,33650,33600,33700,33600,2532
20240905,095300,21427733700,33650,33600,33650,33600,838
20240905,095200,21399552900,33600,33650,33650,33600,758
20240905,095100,21374072300,33650,33600,33650,33550,2003
20240905,095000,21306767700,33600,33600,33650,33550,1907
20240905,094900,21242648400,33650,33700,33750,33550,3878
20240905,094800,21112225350,33700,33850,33850,33600,12140
20240905,094700,20703006850,33900,33900,33900,33850,7410
20240905,094600,20451947600,33850,33850,33900,33800,13250
20240905,094500,20003489450,33850,33700,33850,33700,9545
20240905,094400,19681249950,33700,33750,33800,33700,3225
20240905,094300,19572413300,33750,33700,33800,33700,4488
20240905,094200,19420919000,33650,33700,33700,33650,3993
20240905,094100,19286401100,33650,33450,33700,33450,11649
20240905,094000,18895106200,33450,33450,33500,33450,1886
20240905,093900,18831987400,33450,33400,33450,33400,2534
20240905,093800,18747322650,33400,33400,33450,33400,1313
20240905,093700,18703444050,33450,33450,33450,33400,3328
20240905,093600,18592204850,33450,33350,33450,33350,2663
20240905,093500,18503248550,33350,33400,33400,33250,17626
20240905,093400,17915988350,33400,33500,33500,33350,15158
20240905,093300,17409376950,33500,33550,33600,33450,7637
20240905,093200,17153418450,33550,33550,33600,33550,1214
20240905,093100,17112657050,33550,33600,33600,33550,4401
20240905,093000,16964986950,33550,33650,33650,33500,5675
20240905,092900,16774409950,33650,33550,33700,33500,5251
20240905,092800,16597881800,33550,33550,33650,33550,9578
20240905,092700,16276312550,33550,33600,33650,33550,4914
20240905,092600,16111141650,33650,33850,33850,33600,13458
20240905,092500,15656702950,33850,33850,33850,33800,6325
20240905,092400,15442666550,33850,33850,33850,33750,9534
20240905,092300,15120441700,33850,33800,33850,33750,2701
20240905,092200,15029092850,33750,33700,33850,33700,14400
20240905,092100,14543046950,33700,33600,33750,33550,11937
20240905,092000,14141229000,33600,33600,33650,33550,8188
20240905,091900,13866170500,33600,33500,33600,33500,3049
20240905,091800,13763948600,33500,33450,33600,33450,10467
20240905,091700,13413208450,33450,33500,33550,33400,9783
20240905,091600,13085811300,33500,33600,33650,33450,17626
20240905,091500,12494849200,33600,33750,33800,33600,6593
20240905,091400,12272760100,33800,33850,33850,33750,8280
20240905,091300,11992792500,33850,33600,33850,33600,7350
20240905,091200,11744920550,33650,33550,33650,33550,4908
20240905,091100,11580057750,33600,33600,33700,33500,5350
20240905,091000,11400237850,33550,33650,33700,33500,17792
20240905,090900,10802519150,33700,33750,33850,33650,25295
20240905,090800,9948808750,33800,34100,34150,33700,34652
20240905,090700,8770580300,34050,33750,34200,33750,38013
20240905,090600,7478018700,33750,33750,33900,33650,25754
20240905,090500,6608684700,33750,33850,34000,33700,43181
20240905,090400,5144632850,33800,33600,33850,33500,33813
20240905,090300,4004876700,33600,33700,33750,33550,20726
20240905,090200,3307351400,33700,33600,33800,33500,20811
20240905,090100,2607296550,33600,33800,33850,33550,24291
20240905,090000,1789088350,33800,33400,33850,33250,53380