stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,192300,34800732600,30100,30100,30100,30100,23722
20240909,192200,34800732600,30100,30100,30100,30100,0
20240909,192100,34800732600,30100,30100,30100,30100,0
20240909,192000,34800732600,30100,30100,30100,30100,0
20240909,191900,34800732600,30100,30100,30100,30100,0
20240909,191800,34800732600,30100,30100,30100,30100,0
20240909,191700,34800732600,30100,30100,30100,30100,0
20240909,191600,34800732600,30100,30100,30100,30100,0
20240909,191500,34800732600,30100,30100,30100,30100,0
20240909,191400,34800732600,30100,30100,30100,30100,0
20240909,191300,34800732600,30100,30100,30100,30100,0
20240909,191200,34800732600,30100,30100,30100,30100,0
20240909,191100,34800732600,30100,30100,30100,30100,0
20240909,191000,34800732600,30100,30100,30100,30100,0
20240909,190900,34800732600,30100,30100,30100,30100,0
20240909,190800,34800732600,30100,30100,30100,30100,0
20240909,190700,34800732600,30100,30100,30100,30100,0
20240909,190600,34800732600,30100,30100,30100,30100,0
20240909,190500,34800732600,30100,30100,30100,30100,0
20240909,190400,34800732600,30100,30100,30100,30100,0
20240909,190300,34800732600,30100,30100,30100,30100,0
20240909,190200,34800732600,30100,30100,30100,30100,0
20240909,190100,34800732600,30100,30100,30100,30100,0
20240909,190000,34800732600,30100,30100,30100,30100,0
20240909,185900,34800732600,30100,30100,30100,30100,0
20240909,185800,34800732600,30100,30100,30100,30100,0
20240909,185700,34800732600,30100,30100,30100,30100,0
20240909,185600,34800732600,30100,30100,30100,30100,0
20240909,185500,34800732600,30100,30100,30100,30100,0
20240909,185400,34800732600,30100,30100,30100,30100,0
20240909,185300,34800732600,30100,30100,30100,30100,23722
20240909,185200,34800732600,30100,30100,30100,30100,0
20240909,185100,34800732600,30100,30100,30100,30100,0
20240909,185000,34800732600,30100,30100,30100,30100,0
20240909,184900,34800732600,30100,30100,30100,30100,0
20240909,184800,34800732600,30100,30100,30100,30100,0
20240909,184700,34800732600,30100,30100,30100,30100,0
20240909,184600,34800732600,30100,30100,30100,30100,0
20240909,184500,34800732600,30100,30100,30100,30100,0
20240909,184400,34800732600,30100,30100,30100,30100,0
20240909,184300,34800732600,30100,30100,30100,30100,0
20240909,184200,34800732600,30100,30100,30100,30100,0
20240909,184100,34800732600,30100,30100,30100,30100,0
20240909,184000,34800732600,30100,30100,30100,30100,0
20240909,183900,34800732600,30100,30100,30100,30100,0
20240909,183800,34800732600,30100,30100,30100,30100,0
20240909,183700,34800732600,30100,30100,30100,30100,0
20240909,183600,34800732600,30100,30100,30100,30100,0
20240909,183500,34800732600,30100,30100,30100,30100,0
20240909,183400,34800732600,30100,30100,30100,30100,0
20240909,183300,34800732600,30100,30100,30100,30100,0
20240909,183200,34800732600,30100,30100,30100,30100,0
20240909,183100,34800732600,30100,30100,30100,30100,0
20240909,183000,34800732600,30100,30100,30100,30100,0
20240909,182900,34800732600,30100,30100,30100,30100,0
20240909,182800,34800732600,30100,30100,30100,30100,0
20240909,182700,34800732600,30100,30100,30100,30100,0
20240909,182600,34800732600,30100,30100,30100,30100,0
20240909,182500,34800732600,30100,30100,30100,30100,0
20240909,182400,34800732600,30100,30100,30100,30100,0
20240909,182300,34800732600,30100,30100,30100,30100,23722
20240909,182200,34800732600,30100,30100,30100,30100,0
20240909,182100,34800732600,30100,30100,30100,30100,0
20240909,182000,34800732600,30100,30100,30100,30100,0
20240909,181900,34800732600,30100,30100,30100,30100,0
20240909,181800,34800732600,30100,30100,30100,30100,0
20240909,181700,34800732600,30100,30100,30100,30100,0
20240909,181600,34800732600,30100,30100,30100,30100,0
20240909,181500,34800732600,30100,30100,30100,30100,0
20240909,181400,34800732600,30100,30100,30100,30100,0
20240909,181300,34800732600,30100,30100,30100,30100,0
20240909,181200,34800732600,30100,30100,30100,30100,0
20240909,181100,34800732600,30100,30100,30100,30100,0
20240909,181000,34800732600,30100,30100,30100,30100,0
20240909,180900,34800732600,30100,30100,30100,30100,0
20240909,180800,34800732600,30100,30100,30100,30100,0
20240909,180700,34800732600,30100,30100,30100,30100,0
20240909,180600,34800732600,30100,30100,30100,30100,0
20240909,180500,34800732600,30100,30100,30100,30100,0
20240909,180400,34800732600,30100,30100,30100,30100,0
20240909,180300,34800732600,30100,30100,30100,30100,0
20240909,180200,34800732600,30100,30100,30100,30100,0
20240909,180100,34800732600,30100,30100,30100,30100,0
20240909,180000,34800732600,30100,30100,30100,30100,0
20240909,175900,34800732600,30100,30100,30100,30100,0
20240909,175800,34800732600,30100,30100,30100,30100,0
20240909,175700,34800732600,30100,30100,30100,30100,0
20240909,175600,34800732600,30100,30100,30100,30100,0
20240909,175500,34800732600,30100,30100,30100,30100,0
20240909,175400,34800732600,30100,30100,30100,30100,0
20240909,175300,34800732600,30100,30100,30100,30100,23722
20240909,175200,34800732600,30100,30100,30100,30100,0
20240909,175100,34800732600,30100,30100,30100,30100,0
20240909,175000,34800732600,30100,30100,30100,30100,0
20240909,174900,34800732600,30100,30100,30100,30100,0
20240909,174800,34800732600,30100,30100,30100,30100,0
20240909,174700,34800732600,30100,30100,30100,30100,0
20240909,174600,34800732600,30100,30100,30100,30100,0
20240909,174500,34800732600,30100,30100,30100,30100,0
20240909,174400,34800732600,30100,30100,30100,30100,0
20240909,174300,34800732600,30100,30100,30100,30100,0
20240909,174200,34800732600,30100,30100,30100,30100,0
20240909,174100,34800732600,30100,30100,30100,30100,0
20240909,174000,34800732600,30100,30100,30100,30100,0
20240909,173900,34800732600,30100,30100,30100,30100,0
20240909,173800,34800732600,30100,30100,30100,30100,0
20240909,173700,34800732600,30100,30100,30100,30100,0
20240909,173600,34800732600,30100,30100,30100,30100,0
20240909,173500,34800732600,30100,30100,30100,30100,0
20240909,173400,34800732600,30100,30100,30100,30100,0
20240909,173300,34800732600,30100,30100,30100,30100,0
20240909,173200,34800732600,30100,30100,30100,30100,0
20240909,173100,34800732600,30100,30100,30100,30100,0
20240909,173000,34800732600,30100,30100,30100,30100,0
20240909,172900,34800732600,30100,30100,30100,30100,0
20240909,172800,34800732600,30100,30100,30100,30100,0
20240909,172700,34800732600,30100,30100,30100,30100,0
20240909,172600,34800732600,30100,30100,30100,30100,0
20240909,172500,34800732600,30100,30100,30100,30100,0
20240909,172400,34800732600,30100,30100,30100,30100,0
20240909,172300,34800732600,30100,30100,30100,30100,23722
20240909,172200,34800732600,30100,30100,30100,30100,0
20240909,172100,34800732600,30100,30100,30100,30100,0
20240909,172000,34800732600,30100,30100,30100,30100,0
20240909,171900,34800732600,30100,30100,30100,30100,0
20240909,171800,34800732600,30100,30100,30100,30100,0
20240909,171700,34800732600,30100,30100,30100,30100,0
20240909,171600,34800732600,30100,30100,30100,30100,0
20240909,171500,34800732600,30100,30100,30100,30100,0
20240909,171400,34800732600,30100,30100,30100,30100,0
20240909,171300,34800732600,30100,30100,30100,30100,0
20240909,171200,34800732600,30100,30100,30100,30100,0
20240909,171100,34800732600,30100,30100,30100,30100,0
20240909,171000,34800732600,30100,30100,30100,30100,0
20240909,170900,34800732600,30100,30100,30100,30100,0
20240909,170800,34800732600,30100,30100,30100,30100,0
20240909,170700,34800732600,30100,30100,30100,30100,0
20240909,170600,34800732600,30100,30100,30100,30100,0
20240909,170500,34800732600,30100,30100,30100,30100,0
20240909,170400,34800732600,30100,30100,30100,30100,0
20240909,170300,34800732600,30100,30100,30100,30100,0
20240909,170200,34800732600,30100,30100,30100,30100,0
20240909,170100,34800732600,30100,30100,30100,30100,0
20240909,170000,34800732600,30100,30100,30100,30100,0
20240909,165900,34800732600,30100,30100,30100,30100,0
20240909,165800,34800732600,30100,30100,30100,30100,0
20240909,165700,34800732600,30100,30100,30100,30100,0
20240909,165600,34800732600,30100,30100,30100,30100,0
20240909,165500,34800732600,30100,30100,30100,30100,0
20240909,165400,34800732600,30100,30100,30100,30100,0
20240909,165300,34800732600,30100,30100,30100,30100,23722
20240909,165200,34800732600,30100,30100,30100,30100,0
20240909,165100,34800732600,30100,30100,30100,30100,0
20240909,165000,34800732600,30100,30100,30100,30100,0
20240909,164900,34800732600,30100,30100,30100,30100,0
20240909,164800,34800732600,30100,30100,30100,30100,0
20240909,164700,34800732600,30100,30100,30100,30100,0
20240909,164600,34800732600,30100,30100,30100,30100,0
20240909,164500,34800732600,30100,30100,30100,30100,0
20240909,164400,34800732600,30100,30100,30100,30100,0
20240909,164300,34800732600,30100,30100,30100,30100,0
20240909,164200,34800732600,30100,30100,30100,30100,0
20240909,164100,34800732600,30100,30100,30100,30100,0
20240909,164000,34800732600,30100,30100,30100,30100,0
20240909,163900,34800732600,30100,30100,30100,30100,0
20240909,163800,34800732600,30100,30100,30100,30100,0
20240909,163700,34800732600,30100,30100,30100,30100,0
20240909,163600,34800732600,30100,30100,30100,30100,0
20240909,163500,34800732600,30100,30100,30100,30100,0
20240909,163400,34800732600,30100,30100,30100,30100,0
20240909,163300,34800732600,30100,30100,30100,30100,0
20240909,163200,34800732600,30100,30100,30100,30100,0
20240909,163100,34800732600,30100,30100,30100,30100,0
20240909,163000,34800732600,30100,30100,30100,30100,0
20240909,162900,34800732600,30100,30100,30100,30100,0
20240909,162800,34800732600,30100,30100,30100,30100,0
20240909,162700,34800732600,30100,30100,30100,30100,0
20240909,162600,34800732600,30100,30100,30100,30100,0
20240909,162500,34800732600,30100,30100,30100,30100,0
20240909,162400,34800732600,30100,30100,30100,30100,0
20240909,162300,34800732600,30100,30100,30100,30100,23722
20240909,162200,34800732600,30100,30100,30100,30100,0
20240909,162100,34800732600,30100,30100,30100,30100,0
20240909,162000,34800732600,30100,30100,30100,30100,0
20240909,161900,34800732600,30100,30100,30100,30100,0
20240909,161800,34800732600,30100,30100,30100,30100,0
20240909,161700,34800732600,30100,30100,30100,30100,0
20240909,161600,34800732600,30100,30100,30100,30100,0
20240909,161500,34800732600,30100,30100,30100,30100,0
20240909,161400,34800732600,30100,30100,30100,30100,0
20240909,161300,34800732600,30100,30100,30100,30100,0
20240909,161200,34800732600,30100,30100,30100,30100,0
20240909,161100,34800732600,30100,30100,30100,30100,0
20240909,161000,34800732600,30100,30100,30100,30100,0
20240909,160900,34800732600,30100,30100,30100,30100,0
20240909,160800,34800732600,30100,30100,30100,30100,0
20240909,160700,34800732600,30100,30100,30100,30100,0
20240909,160600,34800732600,30100,30100,30100,30100,0
20240909,160500,34800732600,30100,30100,30100,30100,0
20240909,160400,34800732600,30100,30100,30100,30100,0
20240909,160300,34800732600,30100,30100,30100,30100,0
20240909,160200,34800732600,30100,30100,30100,30100,0
20240909,160100,34800732600,30100,30100,30100,30100,0
20240909,160000,34800732600,30100,30100,30100,30100,0
20240909,155900,34800732600,30100,30100,30100,30100,0
20240909,155800,34800732600,30100,30100,30100,30100,0
20240909,155700,34800732600,30100,30100,30100,30100,0
20240909,155600,34800732600,30100,30100,30100,30100,0
20240909,155500,34800732600,30100,30100,30100,30100,0
20240909,155400,34800732600,30100,30100,30100,30100,0
20240909,155300,34800732600,30100,30100,30100,30100,23722
20240909,155200,34800732600,30100,30100,30100,30100,0
20240909,155100,34800732600,30100,30100,30100,30100,0
20240909,155000,34800732600,30100,30100,30100,30100,0
20240909,154900,34800732600,30100,30100,30100,30100,0
20240909,154800,34800732600,30100,30100,30100,30100,0
20240909,154700,34800732600,30100,30100,30100,30100,0
20240909,154600,34800732600,30100,30100,30100,30100,0
20240909,154500,34800732600,30100,30100,30100,30100,0
20240909,154400,34800732600,30100,30100,30100,30100,0
20240909,154300,34800732600,30100,30100,30100,30100,0
20240909,154200,34800732600,30100,30100,30100,30100,0
20240909,154100,34800732600,30100,30100,30100,30100,0
20240909,154000,34800732600,30100,30100,30100,30100,0
20240909,153900,34800732600,30100,30100,30100,30100,0
20240909,153800,34800732600,30100,30100,30100,30100,0
20240909,153700,34800732600,30100,30100,30100,30100,0
20240909,153600,34800732600,30100,30100,30100,30100,0
20240909,153500,34800732600,30100,30100,30100,30100,0
20240909,153400,34800732600,30100,30100,30100,30100,0
20240909,153300,34800732600,30100,30100,30100,30100,0
20240909,153200,34800732600,30100,30100,30100,30100,0
20240909,153100,34800732600,30100,30100,30100,30100,0
20240909,153000,34800732600,30100,30100,30100,30100,23722
20240909,152900,34086700400,30050,30050,30050,30050,0
20240909,152800,34086700400,30050,30050,30050,30050,0
20240909,152700,34086700400,30050,30050,30050,30050,0
20240909,152600,34086700400,30050,30050,30050,30050,0
20240909,152500,34086700400,30050,30050,30050,30050,0
20240909,152400,34086700400,30050,30050,30050,30050,0
20240909,152300,34086700400,30050,30050,30050,30050,0
20240909,152200,34086700400,30050,30050,30050,30050,0
20240909,152100,34086700400,30050,30050,30050,30050,0
20240909,152000,34086700400,30050,30050,30050,30050,0
20240909,151900,34086700400,30050,30000,30100,30000,6393
20240909,151800,33894607550,30050,30050,30050,30000,3144
20240909,151700,33800188800,30050,30050,30050,30000,4468
20240909,151600,33666016150,30000,30000,30100,30000,5320
20240909,151500,33506206050,30000,30000,30050,30000,4405
20240909,151400,33373966600,30000,30000,30050,30000,3563
20240909,151300,33266987900,30000,30000,30050,30000,4231
20240909,151200,33140038350,30000,30050,30050,30000,3366
20240909,151100,33038963100,30000,30000,30050,30000,2842
20240909,151000,32953692050,30050,30000,30050,30000,4492
20240909,150900,32818914450,30000,30050,30050,30000,2961
20240909,150800,32730067700,30000,30000,30050,29950,2607
20240909,150700,32651864800,30000,29950,30050,29950,8123
20240909,150600,32408174650,29950,30000,30000,29950,6748
20240909,150500,32206001150,29950,30000,30050,29950,5083
20240909,150400,32053576750,30000,30000,30050,30000,4893
20240909,150300,31906782250,30000,30000,30050,30000,2903
20240909,150200,31819652100,30050,30050,30050,30000,4165
20240909,150100,31694671600,30050,30000,30100,30000,5371
20240909,150000,31533344550,30050,30050,30100,30000,7476
20240909,145900,31308767850,30100,30050,30100,30000,3236
20240909,145800,31211585100,30000,30050,30100,30000,3472
20240909,145700,31107238750,30050,30050,30100,30000,2351
20240909,145600,31036583650,30050,30000,30100,30000,3139
20240909,145500,30942282200,30050,30000,30050,30000,2454
20240909,145400,30868618250,30000,30050,30100,30000,3068
20240909,145300,30776474800,30100,30100,30100,30050,1835
20240909,145200,30721325500,30100,30050,30100,30050,3651
20240909,145100,30611608350,30100,30050,30100,30050,2115
20240909,145000,30548047200,30050,30000,30100,30000,3718
20240909,144900,30436406700,30050,30050,30100,30000,2628
20240909,144800,30357434000,30050,30050,30100,30050,3614
20240909,144700,30248821700,30050,30050,30050,30000,6704
20240909,144600,30047568750,30050,30000,30050,29950,3418
20240909,144500,29945085950,29950,30050,30050,29950,3160
20240909,144400,29850290950,30000,30000,30050,30000,1766
20240909,144300,29797309000,30000,30000,30050,30000,5083
20240909,144200,29644783400,30000,30050,30050,30000,2829
20240909,144100,29559879050,30050,30000,30100,30000,2192
20240909,144000,29494042100,30050,30000,30050,30000,5333
20240909,143900,29333894600,30000,30000,30100,30000,9657
20240909,143800,29043664950,30000,29950,30050,29950,2413
20240909,143700,28971328750,29950,29950,30000,29950,3039
20240909,143600,28880264250,29950,29950,30000,29950,6200
20240909,143500,28694517600,29950,29950,30050,29950,5991
20240909,143400,28514866850,30000,30000,30000,29950,3331
20240909,143300,28415091600,30000,30000,30050,29950,1953
20240909,143200,28356526100,30000,30000,30050,30000,2881
20240909,143100,28270086550,30050,30050,30050,30000,1466
20240909,143000,28226070150,30050,30000,30100,30000,3534
20240909,142900,28119983100,30050,30100,30100,30000,1876
20240909,142800,28063634050,30100,30100,30100,30000,4625
20240909,142700,27924640350,30050,30000,30100,30000,4800
20240909,142600,27780440300,30050,30000,30050,30000,2522
20240909,142500,27704747350,30050,30050,30050,30000,2234
20240909,142400,27637703300,30050,30000,30050,30000,1618
20240909,142300,27589147250,30000,29950,30000,29950,4372
20240909,142200,27458121450,29950,29950,30000,29950,2391
20240909,142100,27386507350,29950,29950,30000,29950,1707
20240909,142000,27335367550,30000,30000,30050,30000,2226
20240909,141900,27268585700,30000,30000,30050,30000,2166
20240909,141800,27203601150,30000,30050,30050,29950,4334
20240909,141700,27073579350,30050,30000,30050,30000,2746
20240909,141600,26991182950,30050,29950,30050,29900,5101
20240909,141500,26838133250,30000,29900,30000,29900,4062
20240909,141400,26716572500,29900,29900,29950,29850,1648
20240909,141300,26667271950,29900,29900,29950,29850,7159
20240909,141200,26453407500,29900,29850,29900,29850,3349
20240909,141100,26353432050,29850,29900,29900,29800,5217
20240909,141000,26197739900,29850,29850,29900,29850,3561
20240909,140900,26091427350,29850,29850,29900,29850,1813
20240909,140800,26037298150,29850,29900,29900,29850,2993
20240909,140700,25947925600,29900,29850,29900,29850,1891
20240909,140600,25891434550,29850,29850,29900,29850,3206
20240909,140500,25795718500,29850,29900,29900,29850,1468
20240909,140400,25751888700,29850,29850,29900,29850,2778
20240909,140300,25668923900,29850,29850,29900,29850,2634
20240909,140200,25590280950,29850,29900,29900,29850,1587
20240909,140100,25542891050,29900,29900,29900,29850,3159
20240909,140000,25448543150,29850,29850,29900,29850,1870
20240909,135900,25392688150,29900,29850,29900,29850,3495
20240909,135800,25288308450,29850,29850,29900,29850,2952
20240909,135700,25200163650,29850,29900,30000,29850,8521
20240909,135600,24945293350,29900,29950,30000,29900,5608
20240909,135500,24777338900,29950,29950,30000,29950,1598
20240909,135400,24729468100,29950,29950,30000,29900,5128
20240909,135300,24575909150,29950,29950,30000,29950,2735
20240909,135200,24493966500,29950,29950,30000,29900,4141
20240909,135100,24369958950,29950,29900,29950,29850,4003
20240909,135000,24250300800,29850,29850,29900,29850,3289
20240909,134900,24152063800,29850,29800,29900,29800,4331
20240909,134800,24022754500,29850,29800,29900,29800,2975
20240909,134700,23934006800,29850,29800,29900,29800,3544
20240909,134600,23828280750,29800,29850,29950,29800,8832
20240909,134500,23564741200,29850,29900,29900,29850,5109
20240909,134400,23412062750,29900,29900,29900,29850,2822
20240909,134300,23327797850,29900,29850,29900,29850,3900
20240909,134200,23211281800,29900,29900,29900,29850,2477
20240909,134100,23137285500,29900,29900,29900,29850,3555
20240909,134000,23031121600,29850,29850,29900,29850,2342
20240909,133900,22961177200,29850,29850,29900,29850,4385
20240909,133800,22830229800,29850,29900,29900,29850,2439
20240909,133700,22757356300,29900,29950,29950,29850,2394
20240909,133600,22685854100,29900,29800,29900,29800,3985
20240909,133500,22566857850,29850,29850,29900,29800,2630
20240909,133400,22488365550,29850,29800,29900,29800,3590
20240909,133300,22381275100,29800,29800,29850,29800,2728
20240909,133200,22299915000,29800,29900,29950,29800,11978
20240909,133100,21942326900,29900,29900,29900,29850,2277
20240909,133000,21874281750,29850,29850,29900,29850,2354
20240909,132900,21803984550,29850,29850,29900,29850,3216
20240909,132800,21707957700,29850,29900,29900,29850,3016
20240909,132700,21617861350,29850,29850,29900,29850,5922
20240909,132600,21441035600,29850,29850,29900,29850,4170
20240909,132500,21316552400,29850,29900,29900,29850,2266
20240909,132400,21248888300,29850,29900,29900,29850,4987
20240909,132300,21099960900,29900,30000,30000,29850,40488
20240909,132200,19888670100,29950,30000,30000,29950,2682
20240909,132100,19808332600,30000,29950,30000,29950,1749
20240909,132000,19755916100,29950,29950,30000,29950,2382
20240909,131900,19684552650,30000,30000,30050,29950,14111
20240909,131800,19261316450,30050,30050,30050,30000,1753
20240909,131700,19208720250,30050,30000,30050,30000,1916
20240909,131600,19151209550,30000,30050,30050,30000,1325
20240909,131500,19111425800,30000,30000,30050,30000,1649
20240909,131400,19061953750,30050,30050,30100,30000,2369
20240909,131300,18990830700,30050,30000,30050,30000,2271
20240909,131200,18922629100,30050,30050,30050,30000,911
20240909,131100,18895279550,30000,30000,30050,30000,5432
20240909,131000,18732317200,30000,30000,30050,30000,2638
20240909,130900,18653127800,30000,30050,30050,30000,1814
20240909,130800,18598679200,30000,30050,30100,30000,1763
20240909,130700,18545701350,30100,30100,30150,30050,1715
20240909,130600,18494107050,30050,30100,30100,30050,565
20240909,130500,18477126200,30100,30050,30100,30050,1036
20240909,130400,18445988750,30100,30100,30100,30050,1006
20240909,130300,18415755250,30050,30100,30150,30050,657
20240909,130200,18395995650,30100,30050,30150,30050,1034
20240909,130100,18364893100,30050,30100,30100,30050,271
20240909,130000,18356740150,30100,30050,30150,30050,2098
20240909,125900,18293630350,30050,30000,30100,30000,639
20240909,125800,18274420550,30000,30100,30100,30000,884
20240909,125700,18247889000,30050,30050,30050,30000,1416
20240909,125600,18205401000,30000,30000,30100,30000,1141
20240909,125500,18171117200,30000,30100,30100,30000,1278
20240909,125400,18132757450,30050,30050,30100,30050,492
20240909,125300,18117966600,30050,30100,30100,30000,598
20240909,125200,18099994700,30050,30050,30150,30000,884
20240909,125100,18073425000,30050,30000,30100,30000,501
20240909,125000,18058386100,30050,30050,30100,30000,505
20240909,124900,18043209850,30050,30100,30100,30050,1358
20240909,124800,18002399200,30100,30100,30100,30050,1766
20240909,124700,17949310400,30050,30050,30100,30050,802
20240909,124600,17925200650,30050,30100,30150,30050,803
20240909,124500,17901052000,30050,30100,30100,30050,1691
20240909,124400,17850186550,30100,30050,30100,30050,1177
20240909,124300,17814813850,30050,30100,30100,30000,699
20240909,124200,17793802750,30100,30050,30100,30050,997
20240909,124100,17763838450,30050,30100,30100,30050,725
20240909,124000,17742047700,30100,30000,30100,30000,2971
20240909,123900,17652781750,30000,30000,30050,30000,1063
20240909,123800,17620862000,30000,30000,30050,30000,1296
20240909,123700,17581969300,30000,30050,30100,30000,1026
20240909,123600,17551131300,30100,30000,30100,30000,805
20240909,123500,17526943450,30050,30000,30050,30000,1253
20240909,123400,17489316000,30000,30000,30100,30000,2460
20240909,123300,17415411300,30000,30050,30050,30000,1867
20240909,123200,17359369350,30050,30000,30050,30000,527
20240909,123100,17343557150,30000,30050,30050,30000,558
20240909,123000,17326811750,30000,30000,30050,30000,1117
20240909,122900,17293299500,30050,30050,30050,30000,945
20240909,122800,17264922650,30050,30050,30050,30000,925
20240909,122700,17237167450,30000,30050,30050,30000,473
20240909,122600,17222964400,30000,30050,30100,30000,1242
20240909,122500,17185678200,30100,30050,30100,30050,992
20240909,122400,17155864000,30100,30050,30100,30050,1023
20240909,122300,17125112350,30050,30100,30100,30050,1281
20240909,122200,17086580300,30100,30100,30100,30050,509
20240909,122100,17071281300,30100,30050,30100,30050,1873
20240909,122000,17014994100,30050,30000,30050,30000,1065
20240909,121900,16983016100,30050,30000,30050,30000,1050
20240909,121800,16951510050,30050,30050,30050,30000,1209
20240909,121700,16915230550,30000,30100,30100,30000,1295
20240909,121600,16876324150,30050,30050,30100,30050,979
20240909,121500,16846898400,30050,30050,30100,30050,644
20240909,121400,16827542100,30050,30050,30100,30050,1182
20240909,121300,16792014750,30050,30050,30100,30050,799
20240909,121200,16768003100,30050,30100,30100,30050,560
20240909,121100,16751166050,30050,30050,30100,30050,730
20240909,121000,16729229200,30100,30050,30100,30050,637
20240909,120900,16710076050,30050,30050,30100,30050,1020
20240909,120800,16679419650,30100,30100,30100,30050,777
20240909,120700,16656063650,30100,30050,30150,30050,435
20240909,120600,16642964250,30150,30150,30150,30050,1292
20240909,120500,16604071500,30150,30200,30200,30150,1210
20240909,120400,16567584600,30150,30050,30200,30050,1978
20240909,120300,16508025300,30100,30100,30150,30050,1242
20240909,120200,16470651450,30050,30100,30100,30050,426
20240909,120100,16457840700,30050,30050,30100,30050,1014
20240909,120000,16427366850,30050,30050,30100,30050,399
20240909,115900,16415368500,30050,30100,30100,30050,553
20240909,115800,16398740650,30050,30150,30150,30050,910
20240909,115700,16371351400,30100,30100,30100,30050,516
20240909,115600,16355830850,30050,30100,30100,30050,1682
20240909,115500,16305274550,30100,30100,30100,30050,460
20240909,115400,16291440450,30050,30100,30100,30050,622
20240909,115300,16272741950,30100,30100,30150,30050,892
20240909,115200,16245924450,30050,30050,30100,30050,445
20240909,115100,16232550200,30050,30100,30100,30050,818
20240909,115000,16207966850,30150,30050,30150,30000,1250
20240909,114900,16170339750,30050,30100,30100,30000,820
20240909,114800,16145718900,30050,30100,30100,30050,3115
20240909,114700,16052109700,30100,30050,30100,30050,1430
20240909,114600,16009135700,30050,30100,30150,30050,683
20240909,114500,15988593500,30050,30050,30100,30050,1119
20240909,114400,15954951350,30100,30200,30200,30100,6754
20240909,114300,15751555350,30200,30200,30200,30150,669
20240909,114200,15731379850,30150,30150,30200,30150,508
20240909,114100,15716057850,30150,30200,30250,30150,716
20240909,114000,15694439400,30200,30150,30250,30150,977
20240909,113900,15664936000,30200,30200,30200,30150,885
20240909,113800,15638237550,30200,30200,30250,30150,463
20240909,113700,15624261550,30200,30200,30200,30150,674
20240909,113600,15603929700,30150,30250,30250,30150,1039
20240909,113500,15572553100,30200,30250,30250,30150,1825
20240909,113400,15517498100,30250,30200,30250,30150,2445
20240909,113300,15443698300,30250,30250,30250,30200,428
20240909,113200,15430766200,30250,30250,30250,30150,582
20240909,113100,15413192450,30200,30250,30250,30150,1483
20240909,113000,15368425050,30250,30200,30250,30200,1518
20240909,112900,15322578700,30250,30250,30300,30200,2231
20240909,112800,15255110750,30300,30250,30300,30250,1516
20240909,112700,15209217950,30300,30200,30300,30150,7730
20240909,112600,14975468600,30200,30200,30200,30150,809
20240909,112500,14951068350,30150,30100,30200,30100,865
20240909,112400,14924992900,30200,30100,30200,30100,1623
20240909,112300,14876079450,30100,30150,30200,30100,857
20240909,112200,14850251300,30100,30150,30200,30100,1618
20240909,112100,14801477800,30200,30150,30200,30100,596
20240909,112000,14783499700,30150,30100,30150,30100,871
20240909,111900,14757250700,30150,30150,30200,30100,1542
20240909,111800,14710783600,30100,30100,30150,30100,487
20240909,111700,14696122200,30100,30100,30150,30050,2584
20240909,111600,14618436500,30150,30100,30150,30100,1012
20240909,111500,14587974650,30100,30100,30150,30100,947
20240909,111400,14559463550,30100,30100,30150,30100,775
20240909,111300,14536120500,30150,30100,30150,30100,974
20240909,111200,14506788050,30150,30100,30150,30100,1240
20240909,111100,14469457600,30150,30150,30150,30100,795
20240909,111000,14445507400,30100,30100,30150,30050,702
20240909,110900,14424377100,30150,30050,30150,30050,718
20240909,110800,14402764900,30100,30100,30100,30050,335
20240909,110700,14392691250,30100,30100,30100,30050,1260
20240909,110600,14354811300,30100,30050,30100,30050,1127
20240909,110500,14320935650,30050,30050,30100,30050,870
20240909,110400,14294769750,30050,30050,30100,30050,1045
20240909,110300,14263343300,30100,30100,30100,30050,419
20240909,110200,14250745450,30050,30100,30100,30000,1146
20240909,110100,14216327350,30050,30000,30100,30000,528
20240909,110000,14200459750,30050,30050,30100,30000,975
20240909,105900,14171181550,30050,30000,30100,30000,506
20240909,105800,14155981500,30000,30000,30100,30000,2534
20240909,105700,14079850450,30000,30050,30050,30000,1040
20240909,105600,14048645850,30000,30050,30050,30000,572
20240909,105500,14031475450,30050,30000,30050,30000,753
20240909,105400,14008882150,30000,30000,30050,30000,778
20240909,105300,13985518800,30050,30050,30100,30000,690
20240909,105200,13964790400,30100,30050,30100,30000,1120
20240909,105100,13931162700,30050,30000,30100,29950,4918
20240909,105000,13783632000,29950,29950,30000,29950,359
20240909,104900,13772879400,30000,30000,30000,29950,445
20240909,104800,13759539900,29950,29950,30000,29950,111
20240909,104700,13756213850,30000,30000,30000,29950,922
20240909,104600,13728580550,30000,30000,30000,29950,461
20240909,104500,13714754500,30000,30000,30000,29950,301
20240909,104400,13705736050,30000,29950,30000,29950,689
20240909,104300,13685097300,29950,30000,30000,29950,1261
20240909,104200,13647284750,30000,30000,30000,29950,967
20240909,104100,13618288150,29950,30000,30000,29950,546
20240909,104000,13601922700,29950,29950,30000,29950,1322
20240909,103900,13562290750,30000,29950,30050,29950,1362
20240909,103800,13521423850,30000,30000,30050,29950,4769
20240909,103700,13378351500,30000,30050,30050,30000,1077
20240909,103600,13346040550,30050,30050,30050,30000,1668
20240909,103500,13295975150,30000,30000,30050,30000,1049
20240909,103400,13264483150,30050,30100,30100,30000,3907
20240909,103300,13147083150,30100,30100,30100,30050,768
20240909,103200,13123992600,30050,30100,30150,30050,484
20240909,103100,13109440450,30050,30100,30150,30050,867
20240909,103000,13083365200,30100,30150,30200,30050,4109
20240909,102900,12959580750,30050,30100,30150,30050,1610
20240909,102800,12911130300,30050,30100,30100,30000,1763
20240909,102700,12858119050,30050,30100,30100,30050,696
20240909,102600,12837186100,30050,30050,30100,30000,2189
20240909,102500,12771382500,30000,30000,30050,29950,972
20240909,102400,12742219600,30050,29950,30050,29950,1579
20240909,102300,12694851100,30000,29950,30000,29950,1103
20240909,102200,12661789250,29950,30000,30000,29950,942
20240909,102100,12633553500,30000,29950,30000,29950,1145
20240909,102000,12599226350,29950,29950,30000,29950,1125
20240909,101900,12565500150,30000,29950,30000,29950,609
20240909,101800,12547234550,30000,30000,30050,29950,707
20240909,101700,12526051100,30000,30000,30000,29950,1153
20240909,101600,12491467000,29950,30000,30000,29950,3384
20240909,101500,12389967400,29950,30000,30000,29950,1821
20240909,101400,12335387700,30000,29950,30000,29950,644
20240909,101300,12316072350,29950,29950,30000,29950,494
20240909,101200,12301274250,29950,29900,30000,29900,667
20240909,101100,12281313950,29950,29900,29950,29900,863
20240909,101000,12255494850,29900,29900,29950,29900,611
20240909,100900,12237221100,29900,29950,30000,29900,6823
20240909,100800,12032901450,29950,30050,30050,29950,3884
20240909,100700,11916411700,30050,30050,30100,30050,4312
20240909,100600,11786833650,30050,30100,30100,30050,1002
20240909,100500,11756706000,30050,30050,30100,30050,1386
20240909,100400,11715032700,30100,30100,30150,30050,1275
20240909,100300,11676674550,30100,30100,30150,30050,1576
20240909,100200,11629277400,30050,30100,30150,30050,2024
20240909,100100,11568388600,30100,29950,30100,29900,4347
20240909,100000,11438010800,29950,29850,30000,29850,3492
20240909,095900,11333593150,29900,29900,29900,29850,4423
20240909,095800,11201529950,29900,29850,29900,29850,1381
20240909,095700,11160281450,29900,29900,29950,29850,9092
20240909,095600,10888428350,29900,29950,30000,29900,2434
20240909,095500,10815605500,29950,30000,30000,29950,7626
20240909,095400,10587021850,30050,30000,30100,30000,1678
20240909,095300,10536636250,30000,29900,30050,29900,3769
20240909,095200,10423591250,29950,29900,29950,29900,3071
20240909,095100,10331687350,29950,29900,29950,29900,3070
20240909,095000,10239771500,29950,29900,29950,29900,4113
20240909,094900,10116757100,29900,29950,29950,29900,2398
20240909,094800,10044982400,29950,29950,30000,29950,4364
20240909,094700,9914279250,29950,30000,30000,29950,2701
20240909,094600,9833383650,30000,30000,30050,29950,3804
20240909,094500,9719299200,30050,30100,30100,30000,13963
20240909,094400,9300334850,30050,30050,30100,30050,2951
20240909,094300,9211636400,30050,30050,30100,30050,3202
20240909,094200,9115365350,30050,30200,30200,30050,11655
20240909,094100,8764543450,30150,30250,30250,30150,1469
20240909,094000,8720195450,30200,30150,30250,30150,1629
20240909,093900,8671041800,30150,30450,30450,30150,16442
20240909,093800,8173552200,30400,30400,30450,30350,2601
20240909,093700,8094553450,30400,30400,30400,30350,1931
20240909,093600,8035898300,30400,30400,30400,30350,642
20240909,093500,8016405150,30400,30350,30400,30300,3674
20240909,093400,7904926700,30350,30400,30400,30300,1333
20240909,093300,7864486750,30400,30400,30450,30350,5829
20240909,093200,7687324250,30400,30300,30450,30300,5889
20240909,093100,7508641550,30350,30300,30350,30300,895
20240909,093000,7481509450,30300,30300,30350,30250,2887
20240909,092900,7394025100,30250,30250,30350,30250,2106
20240909,092800,7330236000,30300,30250,30300,30250,578
20240909,092700,7312743550,30250,30200,30300,30200,3804
20240909,092600,7197702850,30200,30300,30300,30200,1631
20240909,092500,7148398000,30250,30300,30300,30200,2539
20240909,092400,7071611550,30250,30300,30300,30250,1643
20240909,092300,7021860750,30300,30300,30300,30250,1442
20240909,092200,6978219900,30300,30300,30300,30200,3494
20240909,092100,6872497300,30250,30350,30400,30250,6589
20240909,092000,6672668900,30400,30400,30400,30350,5003
20240909,091900,6520694450,30400,30400,30500,30350,5012
20240909,091800,6368293900,30400,30250,30400,30250,3753
20240909,091700,6254549000,30300,30250,30300,30200,1102
20240909,091600,6221203600,30250,30250,30300,30200,1721
20240909,091500,6169165300,30250,30250,30350,30200,3629
20240909,091400,6059303100,30250,30200,30300,30200,2431
20240909,091300,5985781750,30250,30150,30250,30100,5614
20240909,091200,5816428600,30150,30150,30200,30100,3856
20240909,091100,5700268200,30100,30100,30150,30050,2462
20240909,091000,5626212450,30100,30150,30200,30000,7465
20240909,090900,5401600600,30100,30000,30150,30000,6458
20240909,090800,5207236950,30050,30000,30050,29950,9076
20240909,090700,4934744900,30000,29950,30050,29950,5683
20240909,090600,4764264500,30000,30100,30150,29950,12713
20240909,090500,4382491850,30100,30050,30150,30000,6569
20240909,090400,4185122050,30050,30100,30150,30000,5609
20240909,090300,4016672450,30100,29900,30100,29900,11156
20240909,090200,3682694300,29900,30100,30150,29850,19966
20240909,090100,3085056250,30100,29950,30150,29800,44968
20240909,090000,1737018000,29800,29750,30000,29700,57786