stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,212700,1109982550,23550,23550,23550,23550,901
20240903,212600,1109982550,23550,23550,23550,23550,0
20240903,212500,1109982550,23550,23550,23550,23550,0
20240903,212400,1109982550,23550,23550,23550,23550,0
20240903,212300,1109982550,23550,23550,23550,23550,0
20240903,212200,1109982550,23550,23550,23550,23550,0
20240903,212100,1109982550,23550,23550,23550,23550,0
20240903,212000,1109982550,23550,23550,23550,23550,0
20240903,211900,1109982550,23550,23550,23550,23550,0
20240903,211800,1109982550,23550,23550,23550,23550,0
20240903,211700,1109982550,23550,23550,23550,23550,0
20240903,211600,1109982550,23550,23550,23550,23550,0
20240903,211500,1109982550,23550,23550,23550,23550,0
20240903,211400,1109982550,23550,23550,23550,23550,0
20240903,211300,1109982550,23550,23550,23550,23550,0
20240903,211200,1109982550,23550,23550,23550,23550,0
20240903,211100,1109982550,23550,23550,23550,23550,0
20240903,211000,1109982550,23550,23550,23550,23550,0
20240903,210900,1109982550,23550,23550,23550,23550,0
20240903,210800,1109982550,23550,23550,23550,23550,0
20240903,210700,1109982550,23550,23550,23550,23550,0
20240903,210600,1109982550,23550,23550,23550,23550,0
20240903,210500,1109982550,23550,23550,23550,23550,0
20240903,210400,1109982550,23550,23550,23550,23550,0
20240903,210300,1109982550,23550,23550,23550,23550,0
20240903,210200,1109982550,23550,23550,23550,23550,0
20240903,210100,1109982550,23550,23550,23550,23550,0
20240903,210000,1109982550,23550,23550,23550,23550,0
20240903,205900,1109982550,23550,23550,23550,23550,0
20240903,205800,1109982550,23550,23550,23550,23550,0
20240903,205700,1109982550,23550,23550,23550,23550,901
20240903,205600,1109982550,23550,23550,23550,23550,0
20240903,205500,1109982550,23550,23550,23550,23550,0
20240903,205400,1109982550,23550,23550,23550,23550,0
20240903,205300,1109982550,23550,23550,23550,23550,0
20240903,205200,1109982550,23550,23550,23550,23550,0
20240903,205100,1109982550,23550,23550,23550,23550,0
20240903,205000,1109982550,23550,23550,23550,23550,0
20240903,204900,1109982550,23550,23550,23550,23550,0
20240903,204800,1109982550,23550,23550,23550,23550,0
20240903,204700,1109982550,23550,23550,23550,23550,0
20240903,204600,1109982550,23550,23550,23550,23550,0
20240903,204500,1109982550,23550,23550,23550,23550,0
20240903,204400,1109982550,23550,23550,23550,23550,0
20240903,204300,1109982550,23550,23550,23550,23550,0
20240903,204200,1109982550,23550,23550,23550,23550,0
20240903,204100,1109982550,23550,23550,23550,23550,0
20240903,204000,1109982550,23550,23550,23550,23550,0
20240903,203900,1109982550,23550,23550,23550,23550,0
20240903,203800,1109982550,23550,23550,23550,23550,0
20240903,203700,1109982550,23550,23550,23550,23550,0
20240903,203600,1109982550,23550,23550,23550,23550,0
20240903,203500,1109982550,23550,23550,23550,23550,0
20240903,203400,1109982550,23550,23550,23550,23550,0
20240903,203300,1109982550,23550,23550,23550,23550,0
20240903,203200,1109982550,23550,23550,23550,23550,0
20240903,203100,1109982550,23550,23550,23550,23550,0
20240903,203000,1109982550,23550,23550,23550,23550,0
20240903,202900,1109982550,23550,23550,23550,23550,0
20240903,202800,1109982550,23550,23550,23550,23550,0
20240903,202700,1109982550,23550,23550,23550,23550,901
20240903,202600,1109982550,23550,23550,23550,23550,0
20240903,202500,1109982550,23550,23550,23550,23550,0
20240903,202400,1109982550,23550,23550,23550,23550,0
20240903,202300,1109982550,23550,23550,23550,23550,0
20240903,202200,1109982550,23550,23550,23550,23550,0
20240903,202100,1109982550,23550,23550,23550,23550,0
20240903,202000,1109982550,23550,23550,23550,23550,0
20240903,201900,1109982550,23550,23550,23550,23550,0
20240903,201800,1109982550,23550,23550,23550,23550,0
20240903,201700,1109982550,23550,23550,23550,23550,0
20240903,201600,1109982550,23550,23550,23550,23550,0
20240903,201500,1109982550,23550,23550,23550,23550,0
20240903,201400,1109982550,23550,23550,23550,23550,0
20240903,201300,1109982550,23550,23550,23550,23550,0
20240903,201200,1109982550,23550,23550,23550,23550,0
20240903,201100,1109982550,23550,23550,23550,23550,0
20240903,201000,1109982550,23550,23550,23550,23550,0
20240903,200900,1109982550,23550,23550,23550,23550,0
20240903,200800,1109982550,23550,23550,23550,23550,0
20240903,200700,1109982550,23550,23550,23550,23550,0
20240903,200600,1109982550,23550,23550,23550,23550,0
20240903,200500,1109982550,23550,23550,23550,23550,0
20240903,200400,1109982550,23550,23550,23550,23550,0
20240903,200300,1109982550,23550,23550,23550,23550,0
20240903,200200,1109982550,23550,23550,23550,23550,0
20240903,200100,1109982550,23550,23550,23550,23550,0
20240903,200000,1109982550,23550,23550,23550,23550,0
20240903,195900,1109982550,23550,23550,23550,23550,0
20240903,195800,1109982550,23550,23550,23550,23550,0
20240903,195700,1109982550,23550,23550,23550,23550,901
20240903,195600,1109982550,23550,23550,23550,23550,0
20240903,195500,1109982550,23550,23550,23550,23550,0
20240903,195400,1109982550,23550,23550,23550,23550,0
20240903,195300,1109982550,23550,23550,23550,23550,0
20240903,195200,1109982550,23550,23550,23550,23550,0
20240903,195100,1109982550,23550,23550,23550,23550,0
20240903,195000,1109982550,23550,23550,23550,23550,0
20240903,194900,1109982550,23550,23550,23550,23550,0
20240903,194800,1109982550,23550,23550,23550,23550,0
20240903,194700,1109982550,23550,23550,23550,23550,0
20240903,194600,1109982550,23550,23550,23550,23550,0
20240903,194500,1109982550,23550,23550,23550,23550,0
20240903,194400,1109982550,23550,23550,23550,23550,0
20240903,194300,1109982550,23550,23550,23550,23550,0
20240903,194200,1109982550,23550,23550,23550,23550,0
20240903,194100,1109982550,23550,23550,23550,23550,0
20240903,194000,1109982550,23550,23550,23550,23550,0
20240903,193900,1109982550,23550,23550,23550,23550,0
20240903,193800,1109982550,23550,23550,23550,23550,0
20240903,193700,1109982550,23550,23550,23550,23550,0
20240903,193600,1109982550,23550,23550,23550,23550,0
20240903,193500,1109982550,23550,23550,23550,23550,0
20240903,193400,1109982550,23550,23550,23550,23550,0
20240903,193300,1109982550,23550,23550,23550,23550,0
20240903,193200,1109982550,23550,23550,23550,23550,0
20240903,193100,1109982550,23550,23550,23550,23550,0
20240903,193000,1109982550,23550,23550,23550,23550,0
20240903,192900,1109982550,23550,23550,23550,23550,0
20240903,192800,1109982550,23550,23550,23550,23550,0
20240903,192700,1109982550,23550,23550,23550,23550,901
20240903,192600,1109982550,23550,23550,23550,23550,0
20240903,192500,1109982550,23550,23550,23550,23550,0
20240903,192400,1109982550,23550,23550,23550,23550,0
20240903,192300,1109982550,23550,23550,23550,23550,0
20240903,192200,1109982550,23550,23550,23550,23550,0
20240903,192100,1109982550,23550,23550,23550,23550,0
20240903,192000,1109982550,23550,23550,23550,23550,0
20240903,191900,1109982550,23550,23550,23550,23550,0
20240903,191800,1109982550,23550,23550,23550,23550,0
20240903,191700,1109982550,23550,23550,23550,23550,0
20240903,191600,1109982550,23550,23550,23550,23550,0
20240903,191500,1109982550,23550,23550,23550,23550,0
20240903,191400,1109982550,23550,23550,23550,23550,0
20240903,191300,1109982550,23550,23550,23550,23550,0
20240903,191200,1109982550,23550,23550,23550,23550,0
20240903,191100,1109982550,23550,23550,23550,23550,0
20240903,191000,1109982550,23550,23550,23550,23550,0
20240903,190900,1109982550,23550,23550,23550,23550,0
20240903,190800,1109982550,23550,23550,23550,23550,0
20240903,190700,1109982550,23550,23550,23550,23550,0
20240903,190600,1109982550,23550,23550,23550,23550,0
20240903,190500,1109982550,23550,23550,23550,23550,0
20240903,190400,1109982550,23550,23550,23550,23550,0
20240903,190300,1109982550,23550,23550,23550,23550,0
20240903,190200,1109982550,23550,23550,23550,23550,0
20240903,190100,1109982550,23550,23550,23550,23550,0
20240903,190000,1109982550,23550,23550,23550,23550,0
20240903,185900,1109982550,23550,23550,23550,23550,0
20240903,185800,1109982550,23550,23550,23550,23550,0
20240903,185700,1109982550,23550,23550,23550,23550,901
20240903,185600,1109982550,23550,23550,23550,23550,0
20240903,185500,1109982550,23550,23550,23550,23550,0
20240903,185400,1109982550,23550,23550,23550,23550,0
20240903,185300,1109982550,23550,23550,23550,23550,0
20240903,185200,1109982550,23550,23550,23550,23550,0
20240903,185100,1109982550,23550,23550,23550,23550,0
20240903,185000,1109982550,23550,23550,23550,23550,0
20240903,184900,1109982550,23550,23550,23550,23550,0
20240903,184800,1109982550,23550,23550,23550,23550,0
20240903,184700,1109982550,23550,23550,23550,23550,0
20240903,184600,1109982550,23550,23550,23550,23550,0
20240903,184500,1109982550,23550,23550,23550,23550,0
20240903,184400,1109982550,23550,23550,23550,23550,0
20240903,184300,1109982550,23550,23550,23550,23550,0
20240903,184200,1109982550,23550,23550,23550,23550,0
20240903,184100,1109982550,23550,23550,23550,23550,0
20240903,184000,1109982550,23550,23550,23550,23550,0
20240903,183900,1109982550,23550,23550,23550,23550,0
20240903,183800,1109982550,23550,23550,23550,23550,0
20240903,183700,1109982550,23550,23550,23550,23550,0
20240903,183600,1109982550,23550,23550,23550,23550,0
20240903,183500,1109982550,23550,23550,23550,23550,0
20240903,183400,1109982550,23550,23550,23550,23550,0
20240903,183300,1109982550,23550,23550,23550,23550,0
20240903,183200,1109982550,23550,23550,23550,23550,0
20240903,183100,1109982550,23550,23550,23550,23550,0
20240903,183000,1109982550,23550,23550,23550,23550,0
20240903,182900,1109982550,23550,23550,23550,23550,0
20240903,182800,1109982550,23550,23550,23550,23550,0
20240903,182700,1109982550,23550,23550,23550,23550,901
20240903,182600,1109982550,23550,23550,23550,23550,0
20240903,182500,1109982550,23550,23550,23550,23550,0
20240903,182400,1109982550,23550,23550,23550,23550,0
20240903,182300,1109982550,23550,23550,23550,23550,0
20240903,182200,1109982550,23550,23550,23550,23550,0
20240903,182100,1109982550,23550,23550,23550,23550,0
20240903,182000,1109982550,23550,23550,23550,23550,0
20240903,181900,1109982550,23550,23550,23550,23550,0
20240903,181800,1109982550,23550,23550,23550,23550,0
20240903,181700,1109982550,23550,23550,23550,23550,0
20240903,181600,1109982550,23550,23550,23550,23550,0
20240903,181500,1109982550,23550,23550,23550,23550,0
20240903,181400,1109982550,23550,23550,23550,23550,0
20240903,181300,1109982550,23550,23550,23550,23550,0
20240903,181200,1109982550,23550,23550,23550,23550,0
20240903,181100,1109982550,23550,23550,23550,23550,0
20240903,181000,1109982550,23550,23550,23550,23550,0
20240903,180900,1109982550,23550,23550,23550,23550,0
20240903,180800,1109982550,23550,23550,23550,23550,0
20240903,180700,1109982550,23550,23550,23550,23550,0
20240903,180600,1109982550,23550,23550,23550,23550,0
20240903,180500,1109982550,23550,23550,23550,23550,0
20240903,180400,1109982550,23550,23550,23550,23550,0
20240903,180300,1109982550,23550,23550,23550,23550,0
20240903,180200,1109982550,23550,23550,23550,23550,0
20240903,180100,1109982550,23550,23550,23550,23550,0
20240903,180000,1109982550,23550,23550,23550,23550,0
20240903,175900,1109982550,23550,23550,23550,23550,0
20240903,175800,1109982550,23550,23550,23550,23550,0
20240903,175700,1109982550,23550,23550,23550,23550,901
20240903,175600,1109982550,23550,23550,23550,23550,0
20240903,175500,1109982550,23550,23550,23550,23550,0
20240903,175400,1109982550,23550,23550,23550,23550,0
20240903,175300,1109982550,23550,23550,23550,23550,0
20240903,175200,1109982550,23550,23550,23550,23550,0
20240903,175100,1109982550,23550,23550,23550,23550,0
20240903,175000,1109982550,23550,23550,23550,23550,0
20240903,174900,1109982550,23550,23550,23550,23550,0
20240903,174800,1109982550,23550,23550,23550,23550,0
20240903,174700,1109982550,23550,23550,23550,23550,0
20240903,174600,1109982550,23550,23550,23550,23550,0
20240903,174500,1109982550,23550,23550,23550,23550,0
20240903,174400,1109982550,23550,23550,23550,23550,0
20240903,174300,1109982550,23550,23550,23550,23550,0
20240903,174200,1109982550,23550,23550,23550,23550,0
20240903,174100,1109982550,23550,23550,23550,23550,0
20240903,174000,1109982550,23550,23550,23550,23550,0
20240903,173900,1109982550,23550,23550,23550,23550,0
20240903,173800,1109982550,23550,23550,23550,23550,0
20240903,173700,1109982550,23550,23550,23550,23550,0
20240903,173600,1109982550,23550,23550,23550,23550,0
20240903,173500,1109982550,23550,23550,23550,23550,0
20240903,173400,1109982550,23550,23550,23550,23550,0
20240903,173300,1109982550,23550,23550,23550,23550,0
20240903,173200,1109982550,23550,23550,23550,23550,0
20240903,173100,1109982550,23550,23550,23550,23550,0
20240903,173000,1109982550,23550,23550,23550,23550,0
20240903,172900,1109982550,23550,23550,23550,23550,0
20240903,172800,1109982550,23550,23550,23550,23550,0
20240903,172700,1109982550,23550,23550,23550,23550,901
20240903,172600,1109982550,23550,23550,23550,23550,0
20240903,172500,1109982550,23550,23550,23550,23550,0
20240903,172400,1109982550,23550,23550,23550,23550,0
20240903,172300,1109982550,23550,23550,23550,23550,0
20240903,172200,1109982550,23550,23550,23550,23550,0
20240903,172100,1109982550,23550,23550,23550,23550,0
20240903,172000,1109982550,23550,23550,23550,23550,0
20240903,171900,1109982550,23550,23550,23550,23550,0
20240903,171800,1109982550,23550,23550,23550,23550,0
20240903,171700,1109982550,23550,23550,23550,23550,0
20240903,171600,1109982550,23550,23550,23550,23550,0
20240903,171500,1109982550,23550,23550,23550,23550,0
20240903,171400,1109982550,23550,23550,23550,23550,0
20240903,171300,1109982550,23550,23550,23550,23550,0
20240903,171200,1109982550,23550,23550,23550,23550,0
20240903,171100,1109982550,23550,23550,23550,23550,0
20240903,171000,1109982550,23550,23550,23550,23550,0
20240903,170900,1109982550,23550,23550,23550,23550,0
20240903,170800,1109982550,23550,23550,23550,23550,0
20240903,170700,1109982550,23550,23550,23550,23550,0
20240903,170600,1109982550,23550,23550,23550,23550,0
20240903,170500,1109982550,23550,23550,23550,23550,0
20240903,170400,1109982550,23550,23550,23550,23550,0
20240903,170300,1109982550,23550,23550,23550,23550,0
20240903,170200,1109982550,23550,23550,23550,23550,0
20240903,170100,1109982550,23550,23550,23550,23550,0
20240903,170000,1109982550,23550,23550,23550,23550,0
20240903,165900,1109982550,23550,23550,23550,23550,0
20240903,165800,1109982550,23550,23550,23550,23550,0
20240903,165700,1109982550,23550,23550,23550,23550,901
20240903,165600,1109982550,23550,23550,23550,23550,0
20240903,165500,1109982550,23550,23550,23550,23550,0
20240903,165400,1109982550,23550,23550,23550,23550,0
20240903,165300,1109982550,23550,23550,23550,23550,0
20240903,165200,1109982550,23550,23550,23550,23550,0
20240903,165100,1109982550,23550,23550,23550,23550,0
20240903,165000,1109982550,23550,23550,23550,23550,0
20240903,164900,1109982550,23550,23550,23550,23550,0
20240903,164800,1109982550,23550,23550,23550,23550,0
20240903,164700,1109982550,23550,23550,23550,23550,0
20240903,164600,1109982550,23550,23550,23550,23550,0
20240903,164500,1109982550,23550,23550,23550,23550,0
20240903,164400,1109982550,23550,23550,23550,23550,0
20240903,164300,1109982550,23550,23550,23550,23550,0
20240903,164200,1109982550,23550,23550,23550,23550,0
20240903,164100,1109982550,23550,23550,23550,23550,0
20240903,164000,1109982550,23550,23550,23550,23550,0
20240903,163900,1109982550,23550,23550,23550,23550,0
20240903,163800,1109982550,23550,23550,23550,23550,0
20240903,163700,1109982550,23550,23550,23550,23550,0
20240903,163600,1109982550,23550,23550,23550,23550,0
20240903,163500,1109982550,23550,23550,23550,23550,0
20240903,163400,1109982550,23550,23550,23550,23550,0
20240903,163300,1109982550,23550,23550,23550,23550,0
20240903,163200,1109982550,23550,23550,23550,23550,0
20240903,163100,1109982550,23550,23550,23550,23550,0
20240903,163000,1109982550,23550,23550,23550,23550,0
20240903,162900,1109982550,23550,23550,23550,23550,0
20240903,162800,1109982550,23550,23550,23550,23550,0
20240903,162700,1109982550,23550,23550,23550,23550,901
20240903,162600,1109982550,23550,23550,23550,23550,0
20240903,162500,1109982550,23550,23550,23550,23550,0
20240903,162400,1109982550,23550,23550,23550,23550,0
20240903,162300,1109982550,23550,23550,23550,23550,0
20240903,162200,1109982550,23550,23550,23550,23550,0
20240903,162100,1109982550,23550,23550,23550,23550,0
20240903,162000,1109982550,23550,23550,23550,23550,0
20240903,161900,1109982550,23550,23550,23550,23550,0
20240903,161800,1109982550,23550,23550,23550,23550,0
20240903,161700,1109982550,23550,23550,23550,23550,0
20240903,161600,1109982550,23550,23550,23550,23550,0
20240903,161500,1109982550,23550,23550,23550,23550,0
20240903,161400,1109982550,23550,23550,23550,23550,0
20240903,161300,1109982550,23550,23550,23550,23550,0
20240903,161200,1109982550,23550,23550,23550,23550,0
20240903,161100,1109982550,23550,23550,23550,23550,0
20240903,161000,1109982550,23550,23550,23550,23550,0
20240903,160900,1109982550,23550,23550,23550,23550,0
20240903,160800,1109982550,23550,23550,23550,23550,0
20240903,160700,1109982550,23550,23550,23550,23550,0
20240903,160600,1109982550,23550,23550,23550,23550,0
20240903,160500,1109982550,23550,23550,23550,23550,0
20240903,160400,1109982550,23550,23550,23550,23550,0
20240903,160300,1109982550,23550,23550,23550,23550,0
20240903,160200,1109982550,23550,23550,23550,23550,0
20240903,160100,1109982550,23550,23550,23550,23550,0
20240903,160000,1109982550,23550,23550,23550,23550,0
20240903,155900,1109982550,23550,23550,23550,23550,0
20240903,155800,1109982550,23550,23550,23550,23550,0
20240903,155700,1109982550,23550,23550,23550,23550,901
20240903,155600,1109982550,23550,23550,23550,23550,0
20240903,155500,1109982550,23550,23550,23550,23550,0
20240903,155400,1109982550,23550,23550,23550,23550,0
20240903,155300,1109982550,23550,23550,23550,23550,0
20240903,155200,1109982550,23550,23550,23550,23550,0
20240903,155100,1109982550,23550,23550,23550,23550,0
20240903,155000,1109982550,23550,23550,23550,23550,0
20240903,154900,1109982550,23550,23550,23550,23550,0
20240903,154800,1109982550,23550,23550,23550,23550,0
20240903,154700,1109982550,23550,23550,23550,23550,0
20240903,154600,1109982550,23550,23550,23550,23550,0
20240903,154500,1109982550,23550,23550,23550,23550,0
20240903,154400,1109982550,23550,23550,23550,23550,0
20240903,154300,1109982550,23550,23550,23550,23550,0
20240903,154200,1109982550,23550,23550,23550,23550,0
20240903,154100,1109982550,23550,23550,23550,23550,0
20240903,154000,1109982550,23550,23550,23550,23550,0
20240903,153900,1109982550,23550,23550,23550,23550,0
20240903,153800,1109982550,23550,23550,23550,23550,0
20240903,153700,1109982550,23550,23550,23550,23550,0
20240903,153600,1109982550,23550,23550,23550,23550,0
20240903,153500,1109982550,23550,23550,23550,23550,0
20240903,153400,1109982550,23550,23550,23550,23550,0
20240903,153300,1109982550,23550,23550,23550,23550,0
20240903,153200,1109982550,23550,23550,23550,23550,0
20240903,153100,1109982550,23550,23550,23550,23550,0
20240903,153000,1109982550,23550,23550,23550,23550,901
20240903,152900,1088764000,23550,23550,23550,23550,0
20240903,152800,1088764000,23550,23550,23550,23550,0
20240903,152700,1088764000,23550,23550,23550,23550,0
20240903,152600,1088764000,23550,23550,23550,23550,0
20240903,152500,1088764000,23550,23550,23550,23550,0
20240903,152400,1088764000,23550,23550,23550,23550,0
20240903,152300,1088764000,23550,23550,23550,23550,0
20240903,152200,1088764000,23550,23550,23550,23550,0
20240903,152100,1088764000,23550,23550,23550,23550,0
20240903,152000,1088764000,23550,23550,23550,23550,0
20240903,151900,1088764000,23550,23600,23600,23550,333
20240903,151800,1080914250,23650,23650,23650,23650,0
20240903,151700,1080914250,23650,23650,23650,23650,0
20240903,151600,1080914250,23650,23650,23650,23650,83
20240903,151500,1078951300,23700,23700,23700,23700,30
20240903,151400,1078240300,23650,23650,23650,23650,8
20240903,151300,1078051100,23600,23600,23600,23600,8
20240903,151200,1077862300,23650,23650,23650,23650,0
20240903,151100,1077862300,23650,23650,23650,23650,5
20240903,151000,1077744050,23650,23650,23650,23650,1
20240903,150900,1077720400,23600,23600,23600,23600,592
20240903,150800,1063749200,23600,23600,23600,23600,101
20240903,150700,1061365600,23650,23650,23650,23650,0
20240903,150600,1061365600,23650,23650,23650,23650,0
20240903,150500,1061365600,23650,23650,23650,23650,51
20240903,150400,1060159450,23700,23700,23700,23700,25
20240903,150300,1059566950,23700,23700,23700,23700,0
20240903,150200,1059566950,23700,23700,23700,23700,0
20240903,150100,1059566950,23700,23700,23700,23700,0
20240903,150000,1059566950,23700,23700,23700,23700,0
20240903,145900,1059566950,23700,23700,23700,23700,1
20240903,145800,1059543250,23600,23600,23600,23600,0
20240903,145700,1059543250,23600,23600,23600,23600,0
20240903,145600,1059543250,23600,23600,23600,23600,0
20240903,145500,1059543250,23600,23600,23600,23600,0
20240903,145400,1059543250,23600,23600,23600,23600,0
20240903,145300,1059543250,23600,23600,23600,23600,903
20240903,145200,1038232450,23600,23600,23600,23600,0
20240903,145100,1038232450,23600,23600,23600,23600,0
20240903,145000,1038232450,23600,23600,23600,23600,0
20240903,144900,1038232450,23600,23600,23600,23600,292
20240903,144800,1031341250,23700,23700,23700,23700,0
20240903,144700,1031341250,23700,23700,23700,23700,0
20240903,144600,1031341250,23700,23700,23700,23700,71
20240903,144500,1029658550,23750,23750,23750,23750,0
20240903,144400,1029658550,23750,23750,23750,23750,27
20240903,144300,1029017300,23700,23650,23700,23650,6
20240903,144200,1028875150,23650,23600,23650,23600,335
20240903,144100,1020956300,23600,23600,23600,23600,50
20240903,144000,1019776300,23650,23650,23650,23650,0
20240903,143900,1019776300,23650,23750,23750,23650,1178
20240903,143800,991833300,23800,23800,23800,23800,0
20240903,143700,991833300,23800,23800,23800,23800,0
20240903,143600,991833300,23800,23750,23800,23750,111
20240903,143500,989196500,23750,23800,23800,23750,231
20240903,143400,983700500,23800,23800,23800,23800,100
20240903,143300,981320500,23800,23800,23800,23800,31
20240903,143200,980582700,23800,23800,23800,23800,150
20240903,143100,977012700,23800,23750,23800,23750,1146
20240903,143000,949740500,23750,23700,23750,23700,105
20240903,142900,947247000,23700,23750,23750,23700,154
20240903,142800,943589600,23750,23750,23750,23750,0
20240903,142700,943589600,23750,23750,23750,23750,0
20240903,142600,943589600,23750,23750,23750,23750,0
20240903,142500,943589600,23750,23750,23750,23750,5
20240903,142400,943470850,23750,23750,23750,23750,1
20240903,142300,943447100,23750,23750,23750,23750,0
20240903,142200,943447100,23750,23750,23750,23750,0
20240903,142100,943447100,23750,23750,23750,23750,0
20240903,142000,943447100,23750,23700,23750,23700,51
20240903,141900,942238350,23700,23650,23700,23650,8
20240903,141800,942049000,23650,23700,23700,23650,28
20240903,141700,941386050,23700,23700,23700,23700,0
20240903,141600,941386050,23700,23700,23700,23700,0
20240903,141500,941386050,23700,23750,23750,23700,96
20240903,141400,939109050,23650,23650,23700,23650,975
20240903,141300,916011650,23650,23600,23650,23600,285
20240903,141200,909278000,23550,23500,23550,23500,624
20240903,141100,894597300,23450,23450,23450,23450,1
20240903,141000,894573850,23500,23500,23500,23500,42
20240903,140900,893586850,23500,23450,23500,23400,351
20240903,140800,885373100,23500,23500,23500,23500,500
20240903,140700,873623100,23450,23450,23450,23450,0
20240903,140600,873623100,23450,23450,23450,23450,209
20240903,140500,868722050,23450,23500,23500,23450,800
20240903,140400,849961950,23550,23550,23550,23550,0
20240903,140300,849961950,23550,23500,23550,23500,50
20240903,140200,848784500,23550,23550,23550,23550,1
20240903,140100,848760950,23500,23500,23500,23500,0
20240903,140000,848760950,23500,23500,23500,23500,0
20240903,135900,848760950,23500,23500,23500,23500,0
20240903,135800,848760950,23500,23450,23500,23450,74
20240903,135700,847022000,23350,23350,23350,23350,0
20240903,135600,847022000,23350,23350,23350,23350,0
20240903,135500,847022000,23350,23350,23350,23350,0
20240903,135400,847022000,23350,23350,23350,23350,0
20240903,135300,847022000,23350,23350,23350,23350,0
20240903,135200,847022000,23350,23350,23350,23350,0
20240903,135100,847022000,23350,23400,23400,23350,35
20240903,135000,846204500,23350,23350,23350,23350,0
20240903,134900,846204500,23350,23350,23350,23350,0
20240903,134800,846204500,23350,23400,23400,23350,330
20240903,134700,838498900,23400,23400,23400,23400,20
20240903,134600,838030900,23400,23400,23400,23400,0
20240903,134500,838030900,23400,23400,23400,23400,0
20240903,134400,838030900,23400,23400,23400,23400,0
20240903,134300,838030900,23400,23400,23400,23400,0
20240903,134200,838030900,23400,23400,23400,23400,0
20240903,134100,838030900,23400,23400,23400,23400,1500
20240903,134000,802930900,23400,23450,23450,23400,40
20240903,133900,801993700,23450,23450,23450,23450,0
20240903,133800,801993700,23450,23450,23450,23450,2
20240903,133700,801946800,23450,23450,23450,23450,0
20240903,133600,801946800,23450,23450,23450,23450,2
20240903,133500,801899900,23450,23450,23450,23450,0
20240903,133400,801899900,23450,23450,23450,23450,20
20240903,133300,801430900,23450,23450,23450,23450,50
20240903,133200,800258400,23450,23450,23450,23450,0
20240903,133100,800258400,23450,23450,23450,23450,0
20240903,133000,800258400,23450,23450,23450,23450,0
20240903,132900,800258400,23450,23450,23450,23450,0
20240903,132800,800258400,23450,23450,23450,23450,0
20240903,132700,800258400,23450,23450,23450,23450,36
20240903,132600,799414200,23450,23450,23450,23450,163
20240903,132500,795591850,23500,23500,23500,23500,0
20240903,132400,795591850,23500,23500,23500,23500,5
20240903,132300,795474350,23450,23450,23450,23450,30
20240903,132200,794770850,23450,23500,23500,23450,35
20240903,132100,793949850,23500,23500,23500,23500,6
20240903,132000,793808850,23450,23450,23450,23450,0
20240903,131900,793808850,23450,23450,23450,23450,0
20240903,131800,793808850,23450,23450,23450,23450,44
20240903,131700,792777050,23500,23500,23500,23500,0
20240903,131600,792777050,23500,23500,23500,23500,0
20240903,131500,792777050,23500,23500,23500,23500,5
20240903,131400,792659550,23450,23450,23450,23450,0
20240903,131300,792659550,23450,23450,23450,23450,0
20240903,131200,792659550,23450,23550,23550,23450,2500
20240903,131100,733995250,23550,23550,23550,23550,0
20240903,131000,733995250,23550,23550,23550,23550,0
20240903,130900,733995250,23550,23550,23550,23550,0
20240903,130800,733995250,23550,23550,23550,23550,0
20240903,130700,733995250,23550,23550,23550,23550,0
20240903,130600,733995250,23550,23550,23550,23550,0
20240903,130500,733995250,23550,23550,23550,23550,0
20240903,130400,733995250,23550,23550,23550,23550,40
20240903,130300,733053250,23550,23600,23600,23550,57
20240903,130200,731710850,23600,23600,23600,23600,0
20240903,130100,731710850,23600,23600,23600,23600,0
20240903,130000,731710850,23600,23600,23600,23600,0
20240903,125900,731710850,23600,23600,23600,23600,0
20240903,125800,731710850,23600,23600,23600,23600,0
20240903,125700,731710850,23600,23600,23600,23600,0
20240903,125600,731710850,23600,23600,23600,23600,10
20240903,125500,731474850,23600,23600,23600,23600,0
20240903,125400,731474850,23600,23600,23600,23600,0
20240903,125300,731474850,23600,23600,23600,23600,0
20240903,125200,731474850,23600,23600,23600,23600,5
20240903,125100,731356850,23600,23600,23600,23600,0
20240903,125000,731356850,23600,23600,23600,23600,0
20240903,124900,731356850,23600,23600,23600,23600,0
20240903,124800,731356850,23600,23600,23600,23600,0
20240903,124700,731356850,23600,23600,23600,23600,0
20240903,124600,731356850,23600,23600,23600,23600,0
20240903,124500,731356850,23600,23550,23600,23550,3
20240903,124400,731286100,23600,23600,23600,23600,0
20240903,124300,731286100,23600,23600,23600,23600,0
20240903,124200,731286100,23600,23600,23600,23600,1
20240903,124100,731262500,23500,23500,23500,23500,0
20240903,124000,731262500,23500,23500,23500,23500,11
20240903,123900,731004000,23500,23500,23500,23500,24
20240903,123800,730440000,23600,23600,23600,23600,0
20240903,123700,730440000,23600,23600,23600,23600,0
20240903,123600,730440000,23600,23600,23600,23600,0
20240903,123500,730440000,23600,23600,23600,23600,0
20240903,123400,730440000,23600,23600,23600,23600,1
20240903,123300,730416400,23500,23500,23500,23500,0
20240903,123200,730416400,23500,23500,23500,23500,1
20240903,123100,730392900,23450,23500,23500,23450,2
20240903,123000,730345950,23450,23450,23450,23450,0
20240903,122900,730345950,23450,23550,23550,23450,50
20240903,122800,729169550,23500,23500,23500,23500,0
20240903,122700,729169550,23500,23500,23500,23500,1
20240903,122600,729146050,23500,23500,23500,23500,0
20240903,122500,729146050,23500,23500,23500,23500,22
20240903,122400,728629050,23500,23500,23500,23500,0
20240903,122300,728629050,23500,23500,23500,23500,0
20240903,122200,728629050,23500,23550,23550,23500,21
20240903,122100,728135300,23500,23500,23500,23500,0
20240903,122000,728135300,23500,23500,23500,23500,0
20240903,121900,728135300,23500,23500,23500,23500,0
20240903,121800,728135300,23500,23500,23500,23500,0
20240903,121700,728135300,23500,23600,23600,23500,349
20240903,121600,719931900,23600,23650,23650,23600,246
20240903,121500,714114050,23650,23650,23650,23650,0
20240903,121400,714114050,23650,23650,23650,23650,0
20240903,121300,714114050,23650,23650,23650,23650,257
20240903,121200,708036000,23650,23650,23650,23650,62
20240903,121100,706569700,23650,23650,23650,23650,0
20240903,121000,706569700,23650,23650,23650,23650,184
20240903,120900,702218100,23650,23650,23650,23650,100
20240903,120800,699853100,23650,23650,23650,23650,0
20240903,120700,699853100,23650,23650,23650,23650,22
20240903,120600,699332800,23700,23700,23700,23700,0
20240903,120500,699332800,23700,23700,23700,23700,0
20240903,120400,699332800,23700,23700,23700,23700,0
20240903,120300,699332800,23700,23700,23700,23700,0
20240903,120200,699332800,23700,23700,23700,23700,0
20240903,120100,699332800,23700,23700,23700,23700,0
20240903,120000,699332800,23700,23700,23700,23700,0
20240903,115900,699332800,23700,23700,23700,23700,30
20240903,115800,698621800,23700,23700,23700,23700,0
20240903,115700,698621800,23700,23700,23700,23700,2
20240903,115600,698574400,23700,23700,23700,23700,84
20240903,115500,696583600,23700,23700,23700,23700,0
20240903,115400,696583600,23700,23700,23700,23700,0
20240903,115300,696583600,23700,23700,23700,23700,3
20240903,115200,696512500,23700,23700,23700,23700,117
20240903,115100,693739600,23700,23750,23750,23700,440
20240903,115000,683309000,23750,23750,23750,23750,1
20240903,114900,683285250,23750,23750,23750,23750,0
20240903,114800,683285250,23750,23750,23750,23750,0
20240903,114700,683285250,23750,23750,23750,23750,0
20240903,114600,683285250,23750,23750,23750,23750,9
20240903,114500,683071500,23750,23750,23750,23750,0
20240903,114400,683071500,23750,23750,23750,23750,8
20240903,114300,682881500,23750,23750,23750,23750,100
20240903,114200,680506500,23750,23750,23750,23750,0
20240903,114100,680506500,23750,23750,23750,23750,81
20240903,114000,678582750,23800,23750,23800,23750,31
20240903,113900,677845000,23800,23800,23800,23800,0
20240903,113800,677845000,23800,23800,23800,23800,9
20240903,113700,677630800,23750,23750,23750,23750,0
20240903,113600,677630800,23750,23750,23750,23750,42
20240903,113500,676633300,23750,23750,23750,23750,0
20240903,113400,676633300,23750,23750,23750,23750,70
20240903,113300,674970800,23800,23800,23800,23800,0
20240903,113200,674970800,23800,23800,23800,23800,0
20240903,113100,674970800,23800,23800,23800,23800,0
20240903,113000,674970800,23800,23800,23800,23800,0
20240903,112900,674970800,23800,23800,23800,23800,0
20240903,112800,674970800,23800,23800,23800,23800,0
20240903,112700,674970800,23800,23800,23800,23800,393
20240903,112600,665617400,23750,23750,23750,23750,309
20240903,112500,658278650,23750,23750,23750,23750,0
20240903,112400,658278650,23750,23750,23750,23750,0
20240903,112300,658278650,23750,23750,23750,23750,0
20240903,112200,658278650,23750,23750,23750,23750,0
20240903,112100,658278650,23750,23750,23750,23750,0
20240903,112000,658278650,23750,23750,23750,23750,100
20240903,111900,655903650,23750,23800,23800,23750,161
20240903,111800,652078400,23850,23850,23850,23850,0
20240903,111700,652078400,23850,23850,23850,23850,2
20240903,111600,652030700,23850,23800,23850,23800,31
20240903,111500,651291400,23800,23800,23800,23800,169
20240903,111400,647269200,23850,23700,23850,23700,1000
20240903,111300,623436000,23650,23600,23650,23600,296
20240903,111200,616445950,23550,23550,23550,23550,0
20240903,111100,616445950,23550,23550,23550,23550,167
20240903,111000,612513100,23550,23550,23550,23550,11
20240903,110900,612254050,23550,23550,23550,23550,279
20240903,110800,605683600,23550,23550,23550,23550,0
20240903,110700,605683600,23550,23550,23550,23550,100
20240903,110600,603328600,23550,23550,23550,23550,199
20240903,110500,598642150,23600,23600,23600,23600,644
20240903,110400,583443750,23700,23700,23700,23700,0
20240903,110300,583443750,23700,23700,23700,23700,100
20240903,110200,581073750,23650,23650,23650,23650,20
20240903,110100,580600750,23650,23650,23700,23650,32
20240903,110000,579843900,23750,23750,23750,23750,0
20240903,105900,579843900,23750,23750,23750,23750,0
20240903,105800,579843900,23750,23750,23750,23750,0
20240903,105700,579843900,23750,23750,23750,23750,0
20240903,105600,579843900,23750,23750,23750,23750,0
20240903,105500,579843900,23750,23750,23750,23750,21
20240903,105400,579345150,23750,23750,23750,23750,79
20240903,105300,577468900,23700,23700,23700,23700,1
20240903,105200,577445200,23700,23700,23700,23700,62
20240903,105100,575975800,23700,23650,23700,23650,81
20240903,105000,574059800,23600,23600,23600,23600,0
20240903,104900,574059800,23600,23600,23650,23600,16
20240903,104800,573682150,23600,23600,23600,23600,0
20240903,104700,573682150,23600,23650,23650,23600,66
20240903,104600,572121450,23650,23650,23650,23650,0
20240903,104500,572121450,23650,23650,23650,23650,0
20240903,104400,572121450,23650,23650,23650,23650,9
20240903,104300,571908600,23650,23650,23650,23650,0
20240903,104200,571908600,23650,23650,23650,23650,0
20240903,104100,571908600,23650,23650,23650,23650,50
20240903,104000,570726100,23650,23600,23650,23600,110
20240903,103900,568127100,23600,23600,23600,23600,10
20240903,103800,567891100,23600,23650,23650,23600,54
20240903,103700,566615700,23650,23650,23650,23650,0
20240903,103600,566615700,23650,23650,23650,23650,14
20240903,103500,566284600,23700,23700,23700,23700,1
20240903,103400,566260900,23650,23650,23650,23650,0
20240903,103300,566260900,23650,23650,23650,23650,0
20240903,103200,566260900,23650,23650,23650,23650,52
20240903,103100,565031100,23650,23650,23650,23650,25
20240903,103000,564439850,23700,23700,23700,23700,1
20240903,102900,564416150,23700,23700,23700,23700,25
20240903,102800,563823650,23700,23700,23700,23700,1
20240903,102700,563799950,23700,23700,23700,23700,246
20240903,102600,557969750,23700,23700,23700,23700,0
20240903,102500,557969750,23700,23700,23700,23700,6
20240903,102400,557827550,23700,23700,23700,23700,0
20240903,102300,557827550,23700,23700,23700,23700,248
20240903,102200,551949950,23650,23650,23650,23650,2
20240903,102100,551902650,23700,23700,23700,23700,0
20240903,102000,551902650,23700,23700,23700,23700,5
20240903,101900,551784150,23700,23700,23700,23700,10
20240903,101800,551547150,23550,23550,23550,23550,0
20240903,101700,551547150,23550,23600,23600,23550,500
20240903,101600,539769500,23600,23600,23600,23600,200
20240903,101500,535049500,23550,23750,23750,23550,946
20240903,101400,512730550,23650,23650,23650,23650,427
20240903,101300,502632000,23700,23800,23800,23700,313
20240903,101200,495213800,23850,23850,23850,23850,0
20240903,101100,495213800,23850,23850,23850,23850,1
20240903,101000,495189950,23700,23700,23700,23700,0
20240903,100900,495189950,23700,23900,23900,23700,502
20240903,100800,483292350,23700,23750,23750,23700,1100
20240903,100700,457208200,23900,23900,23900,23900,1
20240903,100600,457184300,23750,23900,23900,23750,361
20240903,100500,448575450,23950,23950,23950,23950,0
20240903,100400,448575450,23950,23950,23950,23950,41
20240903,100300,447593500,23950,23950,23950,23950,39
20240903,100200,446659450,23950,23950,23950,23950,268
20240903,100100,440240850,23950,23950,23950,23950,0
20240903,100000,440240850,23950,23900,23950,23900,241
20240903,095900,434468950,23900,23900,23900,23900,281
20240903,095800,427753050,23900,23950,23950,23900,232
20240903,095700,422204750,23900,23850,23900,23850,403
20240903,095600,412584250,23850,23850,23850,23850,42
20240903,095500,411582550,23850,23850,23850,23850,41
20240903,095400,410604700,23850,23850,23850,23850,0
20240903,095300,410604700,23850,23850,23850,23850,21
20240903,095200,410103850,23700,23700,23700,23700,101
20240903,095100,407710150,23800,23800,23800,23800,97
20240903,095000,405401550,23800,23800,23800,23800,0
20240903,094900,405401550,23800,23800,23800,23800,163
20240903,094800,401522150,23800,23900,23900,23800,12
20240903,094700,401235450,23900,23900,23900,23900,0
20240903,094600,401235450,23900,23900,23900,23900,0
20240903,094500,401235450,23900,23900,23900,23900,7
20240903,094400,401068150,23900,23900,23900,23900,70
20240903,094300,399395150,23900,23850,23900,23850,4
20240903,094200,399299600,23900,23900,23900,23900,86
20240903,094100,397244200,23900,23850,23900,23850,70
20240903,094000,395574650,23800,23800,23900,23800,197
20240903,093900,390885950,23800,23850,23900,23800,384
20240903,093800,381728100,23850,23900,23900,23850,68
20240903,093700,380103100,23900,23900,23950,23900,317
20240903,093600,372526300,23950,23900,23950,23900,1451
20240903,093500,337847350,23900,23950,24000,23900,4847
20240903,093400,221731500,23950,23900,23950,23900,511
20240903,093300,209518100,23900,23850,23900,23850,614
20240903,093200,194844100,23850,23800,23900,23800,1732
20240903,093100,153515200,23800,23800,23800,23800,62
20240903,093000,152039600,23800,23800,23850,23800,754
20240903,092900,134093900,23800,23800,23800,23800,200
20240903,092800,129333900,23800,23800,23800,23800,11
20240903,092700,129072100,23700,23700,23700,23700,6
20240903,092600,128929900,23700,23700,23700,23700,0
20240903,092500,128929900,23700,23800,23800,23700,83
20240903,092400,126962700,23800,23800,23800,23800,80
20240903,092300,125058700,23650,23600,23650,23600,1085
20240903,092200,99400650,23600,23600,23600,23600,6
20240903,092100,99259050,23600,23600,23600,23600,0
20240903,092000,99259050,23600,23600,23600,23600,136
20240903,091900,96049450,23600,23600,23600,23600,0
20240903,091800,96049450,23600,23600,23600,23600,202
20240903,091700,91282250,23600,23700,23700,23600,458
20240903,091600,80470300,23700,23700,23700,23700,3
20240903,091500,80399200,23800,23900,23950,23800,616
20240903,091400,65684800,23900,23700,23900,23700,1056
20240903,091300,40611600,23600,23550,23600,23550,164
20240903,091200,36741250,23500,23500,23500,23500,153
20240903,091100,33145750,23500,23500,23500,23500,9
20240903,091000,32934250,23500,23500,23500,23500,0
20240903,090900,32934250,23500,23500,23500,23500,14
20240903,090800,32605250,23550,23500,23550,23500,581
20240903,090700,18951500,23500,23500,23500,23500,161
20240903,090600,15168000,23500,23500,23500,23500,19
20240903,090500,14721500,23550,23550,23550,23550,1
20240903,090400,14697950,23350,23300,23400,23300,42
20240903,090300,13716700,23200,23450,23450,23200,211
20240903,090200,8804650,23450,23600,23600,23450,200
20240903,090100,4106550,23600,23600,23600,23600,70
20240903,090000,2454550,23700,23600,23700,23600,104