stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,184600,2021665305000,66200,66200,66200,66200,2121504
20240910,184500,2021665305000,66200,66200,66200,66200,0
20240910,184400,2021665305000,66200,66200,66200,66200,0
20240910,184300,2021665305000,66200,66200,66200,66200,0
20240910,184200,2021665305000,66200,66200,66200,66200,0
20240910,184100,2021665305000,66200,66200,66200,66200,0
20240910,184000,2021665305000,66200,66200,66200,66200,0
20240910,183900,2021665305000,66200,66200,66200,66200,0
20240910,183800,2021665305000,66200,66200,66200,66200,0
20240910,183700,2021665305000,66200,66200,66200,66200,0
20240910,183600,2021665305000,66200,66200,66200,66200,0
20240910,183500,2021665305000,66200,66200,66200,66200,0
20240910,183400,2021665305000,66200,66200,66200,66200,0
20240910,183300,2021665305000,66200,66200,66200,66200,0
20240910,183200,2021665305000,66200,66200,66200,66200,0
20240910,183100,2021665305000,66200,66200,66200,66200,0
20240910,183000,2021665305000,66200,66200,66200,66200,0
20240910,182900,2021665305000,66200,66200,66200,66200,0
20240910,182800,2021665305000,66200,66200,66200,66200,0
20240910,182700,2021665305000,66200,66200,66200,66200,0
20240910,182600,2021665305000,66200,66200,66200,66200,0
20240910,182500,2021665305000,66200,66200,66200,66200,0
20240910,182400,2021665305000,66200,66200,66200,66200,0
20240910,182300,2021665305000,66200,66200,66200,66200,0
20240910,182200,2021665305000,66200,66200,66200,66200,0
20240910,182100,2021665305000,66200,66200,66200,66200,0
20240910,182000,2021665305000,66200,66200,66200,66200,0
20240910,181900,2021665305000,66200,66200,66200,66200,0
20240910,181800,2021665305000,66200,66200,66200,66200,0
20240910,181700,2021665305000,66200,66200,66200,66200,0
20240910,181600,2021665305000,66200,66200,66200,66200,2121504
20240910,181500,2021665305000,66200,66200,66200,66200,0
20240910,181400,2021665305000,66200,66200,66200,66200,0
20240910,181300,2021665305000,66200,66200,66200,66200,0
20240910,181200,2021665305000,66200,66200,66200,66200,0
20240910,181100,2021665305000,66200,66200,66200,66200,0
20240910,181000,2021665305000,66200,66200,66200,66200,0
20240910,180900,2021665305000,66200,66200,66200,66200,0
20240910,180800,2021665305000,66200,66200,66200,66200,0
20240910,180700,2021665305000,66200,66200,66200,66200,0
20240910,180600,2021665305000,66200,66200,66200,66200,0
20240910,180500,2021665305000,66200,66200,66200,66200,0
20240910,180400,2021665305000,66200,66200,66200,66200,0
20240910,180300,2021665305000,66200,66200,66200,66200,0
20240910,180200,2021665305000,66200,66200,66200,66200,0
20240910,180100,2021665305000,66200,66200,66200,66200,0
20240910,180000,2021665305000,66200,66200,66200,66200,0
20240910,175900,2021665305000,66200,66200,66200,66200,0
20240910,175800,2021665305000,66200,66200,66200,66200,0
20240910,175700,2021665305000,66200,66200,66200,66200,0
20240910,175600,2021665305000,66200,66200,66200,66200,0
20240910,175500,2021665305000,66200,66200,66200,66200,0
20240910,175400,2021665305000,66200,66200,66200,66200,0
20240910,175300,2021665305000,66200,66200,66200,66200,0
20240910,175200,2021665305000,66200,66200,66200,66200,0
20240910,175100,2021665305000,66200,66200,66200,66200,0
20240910,175000,2021665305000,66200,66200,66200,66200,0
20240910,174900,2021665305000,66200,66200,66200,66200,0
20240910,174800,2021665305000,66200,66200,66200,66200,0
20240910,174700,2021665305000,66200,66200,66200,66200,0
20240910,174600,2021665305000,66200,66200,66200,66200,2121504
20240910,174500,2021665305000,66200,66200,66200,66200,0
20240910,174400,2021665305000,66200,66200,66200,66200,0
20240910,174300,2021665305000,66200,66200,66200,66200,0
20240910,174200,2021665305000,66200,66200,66200,66200,0
20240910,174100,2021665305000,66200,66200,66200,66200,0
20240910,174000,2021665305000,66200,66200,66200,66200,0
20240910,173900,2021665305000,66200,66200,66200,66200,0
20240910,173800,2021665305000,66200,66200,66200,66200,0
20240910,173700,2021665305000,66200,66200,66200,66200,0
20240910,173600,2021665305000,66200,66200,66200,66200,0
20240910,173500,2021665305000,66200,66200,66200,66200,0
20240910,173400,2021665305000,66200,66200,66200,66200,0
20240910,173300,2021665305000,66200,66200,66200,66200,0
20240910,173200,2021665305000,66200,66200,66200,66200,0
20240910,173100,2021665305000,66200,66200,66200,66200,0
20240910,173000,2021665305000,66200,66200,66200,66200,0
20240910,172900,2021665305000,66200,66200,66200,66200,0
20240910,172800,2021665305000,66200,66200,66200,66200,0
20240910,172700,2021665305000,66200,66200,66200,66200,0
20240910,172600,2021665305000,66200,66200,66200,66200,0
20240910,172500,2021665305000,66200,66200,66200,66200,0
20240910,172400,2021665305000,66200,66200,66200,66200,0
20240910,172300,2021665305000,66200,66200,66200,66200,0
20240910,172200,2021665305000,66200,66200,66200,66200,0
20240910,172100,2021665305000,66200,66200,66200,66200,0
20240910,172000,2021665305000,66200,66200,66200,66200,0
20240910,171900,2021665305000,66200,66200,66200,66200,0
20240910,171800,2021665305000,66200,66200,66200,66200,0
20240910,171700,2021665305000,66200,66200,66200,66200,0
20240910,171600,2021665305000,66200,66200,66200,66200,2121504
20240910,171500,2021665305000,66200,66200,66200,66200,0
20240910,171400,2021665305000,66200,66200,66200,66200,0
20240910,171300,2021665305000,66200,66200,66200,66200,0
20240910,171200,2021665305000,66200,66200,66200,66200,0
20240910,171100,2021665305000,66200,66200,66200,66200,0
20240910,171000,2021665305000,66200,66200,66200,66200,0
20240910,170900,2021665305000,66200,66200,66200,66200,0
20240910,170800,2021665305000,66200,66200,66200,66200,0
20240910,170700,2021665305000,66200,66200,66200,66200,0
20240910,170600,2021665305000,66200,66200,66200,66200,0
20240910,170500,2021665305000,66200,66200,66200,66200,0
20240910,170400,2021665305000,66200,66200,66200,66200,0
20240910,170300,2021665305000,66200,66200,66200,66200,0
20240910,170200,2021665305000,66200,66200,66200,66200,0
20240910,170100,2021665305000,66200,66200,66200,66200,0
20240910,170000,2021665305000,66200,66200,66200,66200,0
20240910,165900,2021665305000,66200,66200,66200,66200,0
20240910,165800,2021665305000,66200,66200,66200,66200,0
20240910,165700,2021665305000,66200,66200,66200,66200,0
20240910,165600,2021665305000,66200,66200,66200,66200,0
20240910,165500,2021665305000,66200,66200,66200,66200,0
20240910,165400,2021665305000,66200,66200,66200,66200,0
20240910,165300,2021665305000,66200,66200,66200,66200,0
20240910,165200,2021665305000,66200,66200,66200,66200,0
20240910,165100,2021665305000,66200,66200,66200,66200,0
20240910,165000,2021665305000,66200,66200,66200,66200,0
20240910,164900,2021665305000,66200,66200,66200,66200,0
20240910,164800,2021665305000,66200,66200,66200,66200,0
20240910,164700,2021665305000,66200,66200,66200,66200,0
20240910,164600,2021665305000,66200,66200,66200,66200,2121504
20240910,164500,2021665305000,66200,66200,66200,66200,0
20240910,164400,2021665305000,66200,66200,66200,66200,0
20240910,164300,2021665305000,66200,66200,66200,66200,0
20240910,164200,2021665305000,66200,66200,66200,66200,0
20240910,164100,2021665305000,66200,66200,66200,66200,0
20240910,164000,2021665305000,66200,66200,66200,66200,0
20240910,163900,2021665305000,66200,66200,66200,66200,0
20240910,163800,2021665305000,66200,66200,66200,66200,0
20240910,163700,2021665305000,66200,66200,66200,66200,0
20240910,163600,2021665305000,66200,66200,66200,66200,0
20240910,163500,2021665305000,66200,66200,66200,66200,0
20240910,163400,2021665305000,66200,66200,66200,66200,0
20240910,163300,2021665305000,66200,66200,66200,66200,0
20240910,163200,2021665305000,66200,66200,66200,66200,0
20240910,163100,2021665305000,66200,66200,66200,66200,0
20240910,163000,2021665305000,66200,66200,66200,66200,0
20240910,162900,2021665305000,66200,66200,66200,66200,0
20240910,162800,2021665305000,66200,66200,66200,66200,0
20240910,162700,2021665305000,66200,66200,66200,66200,0
20240910,162600,2021665305000,66200,66200,66200,66200,0
20240910,162500,2021665305000,66200,66200,66200,66200,0
20240910,162400,2021665305000,66200,66200,66200,66200,0
20240910,162300,2021665305000,66200,66200,66200,66200,0
20240910,162200,2021665305000,66200,66200,66200,66200,0
20240910,162100,2021665305000,66200,66200,66200,66200,0
20240910,162000,2021665305000,66200,66200,66200,66200,0
20240910,161900,2021665305000,66200,66200,66200,66200,0
20240910,161800,2021665305000,66200,66200,66200,66200,0
20240910,161700,2021665305000,66200,66200,66200,66200,0
20240910,161600,2021665305000,66200,66200,66200,66200,2121504
20240910,161500,2021665305000,66200,66200,66200,66200,0
20240910,161400,2021665305000,66200,66200,66200,66200,0
20240910,161300,2021665305000,66200,66200,66200,66200,0
20240910,161200,2021665305000,66200,66200,66200,66200,0
20240910,161100,2021665305000,66200,66200,66200,66200,0
20240910,161000,2021665305000,66200,66200,66200,66200,0
20240910,160900,2021665305000,66200,66200,66200,66200,0
20240910,160800,2021665305000,66200,66200,66200,66200,0
20240910,160700,2021665305000,66200,66200,66200,66200,0
20240910,160600,2021665305000,66200,66200,66200,66200,0
20240910,160500,2021665305000,66200,66200,66200,66200,0
20240910,160400,2021665305000,66200,66200,66200,66200,0
20240910,160300,2021665305000,66200,66200,66200,66200,0
20240910,160200,2021665305000,66200,66200,66200,66200,0
20240910,160100,2021665305000,66200,66200,66200,66200,0
20240910,160000,2021665305000,66200,66200,66200,66200,0
20240910,155900,2021665305000,66200,66200,66200,66200,0
20240910,155800,2021665305000,66200,66200,66200,66200,0
20240910,155700,2021665305000,66200,66200,66200,66200,0
20240910,155600,2021665305000,66200,66200,66200,66200,0
20240910,155500,2021665305000,66200,66200,66200,66200,0
20240910,155400,2021665305000,66200,66200,66200,66200,0
20240910,155300,2021665305000,66200,66200,66200,66200,0
20240910,155200,2021665305000,66200,66200,66200,66200,0
20240910,155100,2021665305000,66200,66200,66200,66200,0
20240910,155000,2021665305000,66200,66200,66200,66200,0
20240910,154900,2021665305000,66200,66200,66200,66200,0
20240910,154800,2021665305000,66200,66200,66200,66200,0
20240910,154700,2021665305000,66200,66200,66200,66200,0
20240910,154600,2021665305000,66200,66200,66200,66200,2121504
20240910,154500,2021665305000,66200,66200,66200,66200,0
20240910,154400,2021665305000,66200,66200,66200,66200,0
20240910,154300,2021665305000,66200,66200,66200,66200,0
20240910,154200,2021665305000,66200,66200,66200,66200,0
20240910,154100,2021665305000,66200,66200,66200,66200,0
20240910,154000,2021665305000,66200,66200,66200,66200,0
20240910,153900,2021665305000,66200,66200,66200,66200,0
20240910,153800,2021665305000,66200,66200,66200,66200,0
20240910,153700,2021665305000,66200,66200,66200,66200,0
20240910,153600,2021665305000,66200,66200,66200,66200,0
20240910,153500,2021665305000,66200,66200,66200,66200,0
20240910,153400,2021665305000,66200,66200,66200,66200,0
20240910,153300,2021665305000,66200,66200,66200,66200,0
20240910,153200,2021665305000,66200,66200,66200,66200,0
20240910,153100,2021665305000,66200,66200,66200,66200,0
20240910,153000,2021665305000,66200,66200,66200,66200,2121504
20240910,152900,1881221740200,66400,66400,66400,66400,0
20240910,152800,1881221740200,66400,66400,66400,66400,0
20240910,152700,1881221740200,66400,66400,66400,66400,0
20240910,152600,1881221740200,66400,66400,66400,66400,0
20240910,152500,1881221740200,66400,66400,66400,66400,0
20240910,152400,1881221740200,66400,66400,66400,66400,0
20240910,152300,1881221740200,66400,66400,66400,66400,0
20240910,152200,1881221740200,66400,66400,66400,66400,0
20240910,152100,1881221740200,66400,66400,66400,66400,0
20240910,152000,1881221740200,66400,66400,66400,66400,0
20240910,151900,1881221740200,66400,66400,66500,66300,262317
20240910,151800,1863818835000,66400,66400,66500,66300,235253
20240910,151700,1848202005400,66500,66600,66600,66400,311636
20240910,151600,1827490294200,66600,66500,66600,66500,85327
20240910,151500,1821814416900,66600,66500,66600,66500,71826
20240910,151400,1817035252400,66500,66500,66600,66500,164068
20240910,151300,1806123316200,66600,66600,66600,66500,52441
20240910,151200,1802634065700,66600,66600,66600,66500,62777
20240910,151100,1798454950700,66500,66600,66600,66500,46221
20240910,151000,1795378582600,66600,66600,66600,66500,40324
20240910,150900,1792694950800,66600,66600,66600,66500,44585
20240910,150800,1789727797700,66500,66500,66600,66500,43012
20240910,150700,1786865281400,66600,66600,66600,66500,24368
20240910,150600,1785243122500,66600,66600,66600,66500,26501
20240910,150500,1783479007800,66600,66500,66600,66400,288514
20240910,150400,1764290390200,66600,66500,66600,66500,48783
20240910,150300,1761045316400,66500,66600,66600,66500,80442
20240910,150200,1755692730300,66500,66500,66600,66500,44572
20240910,150100,1752726628500,66500,66500,66600,66500,60119
20240910,150000,1748726744800,66500,66500,66600,66500,48078
20240910,145900,1745526925100,66500,66500,66600,66500,41727
20240910,145800,1742749581700,66600,66500,66600,66500,34878
20240910,145700,1740428280900,66500,66500,66600,66500,26786
20240910,145600,1738645520100,66500,66600,66600,66500,35061
20240910,145500,1736311342300,66600,66700,66700,66600,182379
20240910,145400,1724162970600,66700,66600,66700,66600,29024
20240910,145300,1722228706900,66600,66600,66700,66600,17236
20240910,145200,1721080147400,66600,66600,66700,66600,20280
20240910,145100,1719728265800,66700,66700,66700,66600,20283
20240910,145000,1718376115100,66700,66700,66700,66600,26960
20240910,144900,1716578991600,66600,66700,66700,66600,19491
20240910,144800,1715279856400,66700,66600,66700,66600,22299
20240910,144700,1713793528900,66600,66600,66700,66600,56785
20240910,144600,1710011323400,66600,66700,66700,66600,12030
20240910,144500,1709209429300,66700,66500,66700,66500,146973
20240910,144400,1699420149400,66600,66500,66600,66400,289302
20240910,144300,1680180790000,66500,66600,66600,66500,43627
20240910,144200,1677278698000,66500,66500,66600,66500,20924
20240910,144100,1675886439500,66500,66600,66600,66500,18125
20240910,144000,1674680136600,66600,66600,66600,66500,23002
20240910,143900,1673149098300,66600,66500,66600,66500,26966
20240910,143800,1671354004600,66600,66500,66600,66500,27138
20240910,143700,1669547729600,66500,66500,66600,66500,31613
20240910,143600,1667443932500,66600,66600,66600,66500,22987
20240910,143500,1665913659100,66600,66600,66600,66500,24265
20240910,143400,1664298578600,66600,66600,66600,66500,21244
20240910,143300,1662884578600,66500,66500,66600,66500,17590
20240910,143200,1661713658200,66600,66500,66600,66500,25877
20240910,143100,1659990885900,66600,66600,66700,66500,213820
20240910,143000,1645749282300,66600,66600,66700,66600,24575
20240910,142900,1644110970400,66700,66700,66700,66600,25062
20240910,142800,1642440211100,66600,66700,66700,66600,34841
20240910,142700,1640117319400,66700,66700,66700,66600,24247
20240910,142600,1638501164100,66700,66700,66700,66600,19430
20240910,142500,1637205778500,66600,66600,66700,66600,21900
20240910,142400,1635745719500,66600,66700,66700,66600,17850
20240910,142300,1634555626100,66700,66700,66700,66600,11647
20240910,142200,1633778978100,66700,66800,66800,66600,159367
20240910,142100,1623148633700,66700,66700,66800,66600,138235
20240910,142000,1613928610200,66800,66700,66800,66700,17241
20240910,141900,1612778151500,66800,66800,66800,66700,26197
20240910,141800,1611028771100,66700,66800,66800,66600,76327
20240910,141700,1605937156200,66700,66800,66800,66700,12484
20240910,141600,1605103774100,66700,66800,66800,66700,14977
20240910,141500,1604104060700,66800,66700,66800,66600,51939
20240910,141400,1600639698000,66600,66700,66700,66600,10207
20240910,141300,1599959145600,66700,66700,66800,66600,89907
20240910,141200,1593962514900,66700,66700,66800,66600,67594
20240910,141100,1589453416700,66800,66600,66800,66600,33805
20240910,141000,1587197405600,66700,66600,66700,66500,97157
20240910,140900,1580722453100,66700,66600,66700,66600,23471
20240910,140800,1579158007600,66700,66700,66700,66600,20231
20240910,140700,1577808942100,66700,66600,66800,66500,178764
20240910,140600,1565891837600,66600,66600,66700,66500,52263
20240910,140500,1562411051300,66700,66600,66700,66600,12523
20240910,140400,1561576596400,66700,66600,66700,66600,10735
20240910,140300,1560861215400,66600,66600,66700,66500,100990
20240910,140200,1554135234800,66600,66600,66700,66500,111634
20240910,140100,1546701087800,66500,66600,66600,66500,20727
20240910,140000,1545321407300,66500,66500,66600,66500,55867
20240910,135900,1541605472600,66600,66600,66600,66500,13354
20240910,135800,1540716522500,66600,66700,66700,66500,159567
20240910,135700,1530088317800,66700,66600,66700,66600,18286
20240910,135600,1528869284500,66700,66600,66700,66500,91293
20240910,135500,1522788445300,66600,66500,66600,66500,24647
20240910,135400,1521148168100,66500,66400,66700,66400,338718
20240910,135300,1498622824300,66300,66300,66400,66200,314820
20240910,135200,1477749456000,66300,66400,66400,66300,21950
20240910,135100,1476292748700,66400,66300,66400,66300,27703
20240910,135000,1474454156400,66400,66400,66400,66300,16086
20240910,134900,1473386662300,66400,66300,66400,66300,20719
20240910,134800,1472012179900,66400,66400,66400,66300,16689
20240910,134700,1470904401200,66300,66400,66400,66300,19840
20240910,134600,1469587416000,66400,66100,66400,66000,429149
20240910,134500,1441196912300,66100,66100,66100,66000,92420
20240910,134400,1435091036000,66000,66000,66100,66000,52492
20240910,134300,1431623661900,66100,66000,66100,66000,45776
20240910,134200,1428601636800,66000,66100,66100,66000,37754
20240910,134100,1426109041000,66100,66100,66100,66000,62371
20240910,134000,1421990960000,66100,66000,66100,66000,100312
20240910,133900,1415368406800,66000,66000,66100,66000,312736
20240910,133800,1394726397600,66000,66000,66100,66000,210606
20240910,133700,1380824469900,66100,66100,66100,66000,74957
20240910,133600,1375874381900,66000,66100,66200,66000,497166
20240910,133500,1343015377500,66200,66200,66200,66100,32603
20240910,133400,1340859332000,66200,66200,66200,66100,26238
20240910,133300,1339124412700,66100,66100,66200,66100,36699
20240910,133200,1336697428900,66200,66200,66200,66100,28626
20240910,133100,1334803662700,66100,66200,66200,66100,29134
20240910,133000,1332876817800,66200,66200,66200,66100,22475
20240910,132900,1331389791000,66200,66200,66200,66100,28360
20240910,132800,1329513262500,66200,66200,66200,66100,46397
20240910,132700,1326443092000,66100,66200,66200,66100,24410
20240910,132600,1324828608900,66200,66100,66200,66100,25083
20240910,132500,1323169369300,66200,66200,66200,66100,36228
20240910,132400,1320772501500,66100,66100,66200,66100,35250
20240910,132300,1318440159900,66200,66200,66200,66100,36081
20240910,132200,1316052861900,66200,66100,66200,66100,31766
20240910,132100,1313950962500,66200,66200,66200,66100,40215
20240910,132000,1311290085600,66100,66200,66200,66100,31770
20240910,131900,1309188710000,66100,66200,66200,66100,32672
20240910,131800,1307028188500,66200,66200,66200,66100,44386
20240910,131700,1304091990900,66100,66100,66200,66100,36610
20240910,131600,1301670497100,66200,66100,66200,66100,51918
20240910,131500,1298236310100,66200,66200,66200,66100,49649
20240910,131400,1294951948300,66200,66200,66200,66100,33340
20240910,131300,1292746698300,66200,66100,66200,66100,26675
20240910,131200,1290982638100,66100,66200,66200,66100,25575
20240910,131100,1289291149100,66100,66200,66200,66100,29924
20240910,131000,1287312057600,66200,66200,66200,66100,24949
20240910,130900,1285662063500,66200,66200,66200,66100,40505
20240910,130800,1282982386700,66200,66100,66200,66100,234065
20240910,130700,1267496164500,66200,66200,66300,66100,247926
20240910,130600,1251081655700,66300,66500,66600,66200,1546430
20240910,130500,1148392695100,66600,66500,66600,66500,107907
20240910,130400,1141216501700,66500,66600,66600,66500,42325
20240910,130300,1138401486200,66500,66500,66600,66500,194764
20240910,130200,1125449323900,66500,66500,66600,66500,31235
20240910,130100,1123371704800,66600,66600,66600,66500,35654
20240910,130000,1120999666700,66600,66500,66600,66500,48893
20240910,125900,1117746679300,66600,66500,66600,66500,49540
20240910,125800,1114450078500,66500,66500,66600,66500,33363
20240910,125700,1112229604100,66600,66600,66600,66500,27378
20240910,125600,1110407213700,66500,66600,66600,66500,30135
20240910,125500,1108401419800,66600,66600,66600,66500,33968
20240910,125400,1106140381500,66500,66500,66600,66500,23890
20240910,125300,1104550435100,66500,66500,66600,66500,26812
20240910,125200,1102766459200,66600,66600,66600,66500,16384
20240910,125100,1101676326500,66600,66600,66600,66500,16348
20240910,125000,1100588493800,66600,66500,66600,66500,25650
20240910,124900,1098881843700,66600,66500,66600,66500,28768
20240910,124800,1096967508000,66600,66500,66600,66500,28736
20240910,124700,1095055553400,66600,66600,66600,66500,22137
20240910,124600,1093582609100,66600,66600,66600,66500,18259
20240910,124500,1092367716600,66600,66600,66600,66500,21005
20240910,124400,1090969950500,66500,66600,66600,66500,24181
20240910,124300,1089360878900,66600,66500,66600,66500,25811
20240910,124200,1087642707500,66600,66600,66600,66500,26916
20240910,124100,1085850955100,66600,66600,66600,66500,24319
20240910,124000,1084232120700,66600,66600,66700,66500,127107
20240910,123900,1075767514900,66700,66700,66700,66600,212543
20240910,123800,1061611839600,66600,66600,66700,66600,18714
20240910,123700,1060365101000,66600,66700,66700,66600,111692
20240910,123600,1052926076600,66600,66600,66700,66600,12375
20240910,123500,1052101495300,66600,66600,66700,66600,11717
20240910,123400,1051320928300,66700,66600,66700,66600,12586
20240910,123300,1050482244800,66600,66600,66700,66600,12757
20240910,123200,1049632233400,66700,66600,66700,66600,14982
20240910,123100,1048633618000,66700,66700,66700,66600,18343
20240910,123000,1047410955900,66700,66700,66700,66600,23249
20240910,122900,1045861179200,66600,66700,66700,66600,22232
20240910,122800,1044379095200,66600,66700,66700,66600,23737
20240910,122700,1042796998500,66600,66600,66700,66600,18723
20240910,122600,1041549003300,66600,66600,66700,66600,20409
20240910,122500,1040189393700,66600,66600,66700,66600,14061
20240910,122400,1039252577400,66600,66700,66700,66600,169385
20240910,122300,1027971145200,66700,66600,66700,66600,24226
20240910,122200,1026357532100,66600,66600,66700,66600,31994
20240910,122100,1024226548100,66600,66700,66700,66600,10979
20240910,122000,1023495106800,66600,66700,66700,66600,36899
20240910,121900,1021037190600,66600,66600,66700,66600,8306
20240910,121800,1020483750500,66600,66600,66700,66600,11371
20240910,121700,1019725768500,66600,66700,66700,66600,11304
20240910,121600,1018972489100,66700,66700,66700,66600,19779
20240910,121500,1017654158400,66700,66600,66700,66600,18955
20240910,121400,1016390682500,66600,66700,66700,66600,15475
20240910,121300,1015359105000,66600,66700,66700,66600,13443
20240910,121200,1014462876200,66700,66700,66800,66600,603836
20240910,121100,974190235300,66800,66800,66800,66700,15949
20240910,121000,973125680500,66800,66700,66800,66700,7267
20240910,120900,972640670200,66800,66700,66800,66700,9280
20240910,120800,972021527400,66700,66700,66800,66700,10388
20240910,120700,971328350400,66800,66700,66800,66700,8160
20240910,120600,970783767700,66800,66800,66800,66700,10052
20240910,120500,970112759300,66700,66800,66800,66700,9076
20240910,120400,969507004300,66700,66800,66800,66700,7423
20240910,120300,969011484800,66700,66800,66800,66700,20038
20240910,120200,967673592500,66800,66700,66800,66700,18308
20240910,120100,966450990100,66800,66700,66800,66700,17480
20240910,120000,965284042600,66700,66800,66800,66700,16205
20240910,115900,964201987200,66700,66800,66800,66700,13503
20240910,115800,963300451400,66800,66800,66800,66700,9500
20240910,115700,962666095500,66700,66800,66800,66700,13145
20240910,115600,961788366600,66800,66800,66800,66700,10177
20240910,115500,961109128600,66800,66800,66800,66700,9532
20240910,115400,960473103300,66700,66800,66800,66700,9231
20240910,115300,959857008100,66800,66800,66800,66700,6993
20240910,115200,959390203700,66800,66700,66800,66700,9798
20240910,115100,958736291200,66800,66800,66800,66700,8817
20240910,115000,958147823000,66800,66700,66800,66700,10181
20240910,114900,957468445700,66800,66800,66800,66700,6334
20240910,114800,957045681500,66700,66700,66800,66700,12118
20240910,114700,956237080800,66700,66800,66800,66700,11171
20240910,114600,955491385200,66800,66700,66800,66700,19397
20240910,114500,954196322700,66800,66800,66800,66700,16232
20240910,114400,953112380000,66800,66800,66800,66700,17776
20240910,114300,951925208700,66800,66700,66900,66700,234079
20240910,114200,936288454800,66800,66800,66800,66700,17633
20240910,114100,935110847100,66800,66800,66800,66700,16727
20240910,114000,933993746500,66800,66800,66800,66700,18657
20240910,113900,932747962900,66800,66700,66800,66700,14367
20240910,113800,931788743900,66700,66800,66800,66700,7316
20240910,113700,931300335400,66700,66700,66800,66600,170535
20240910,113600,919925581600,66700,66800,66800,66700,10112
20240910,113500,919250716800,66700,66700,66800,66700,11835
20240910,113400,918460643600,66700,66800,66800,66700,12065
20240910,113300,917655511500,66700,66700,66800,66700,4691
20240910,113200,917342416700,66700,66600,66700,66600,135506
20240910,113100,908304580100,66600,66700,66700,66600,14029
20240910,113000,907369794800,66600,66700,66700,66600,7770
20240910,112900,906851906800,66700,66600,66700,66600,7318
20240910,112800,906364096100,66700,66700,66700,66600,19113
20240910,112700,905089981100,66600,66700,66700,66600,15500
20240910,112600,904056815700,66700,66600,66700,66600,12286
20240910,112500,903237797600,66700,66700,66700,66600,10543
20240910,112400,902535066000,66700,66600,66700,66600,14943
20240910,112300,901538916600,66700,66800,66800,66600,99584
20240910,112200,894896494800,66700,66800,66800,66700,9049
20240910,112100,894292676100,66700,66700,66800,66700,10349
20240910,112000,893601994000,66700,66800,66800,66700,9068
20240910,111900,892996793000,66800,66800,66800,66700,12310
20240910,111800,892174981700,66800,66700,66800,66700,13946
20240910,111700,891243742100,66800,66800,66800,66700,14296
20240910,111600,890289412200,66800,66700,66800,66600,107528
20240910,111500,883117762700,66700,66600,66700,66600,35096
20240910,111400,880777783800,66700,66800,66800,66700,235060
20240910,111300,865098692000,66800,66700,66800,66700,8977
20240910,111200,864499523800,66700,66700,66800,66700,18691
20240910,111100,863251349400,66800,66800,66800,66700,20786
20240910,111000,861863631000,66700,66800,66800,66700,18561
20240910,110900,860624189900,66800,66800,66800,66700,21444
20240910,110800,859192302800,66800,66800,66800,66700,23801
20240910,110700,857603591000,66800,66800,66800,66700,16559
20240910,110600,856497908800,66800,66800,66800,66700,15220
20240910,110500,855481696200,66800,66700,66800,66600,288536
20240910,110400,836235869500,66700,66700,66800,66700,20846
20240910,110300,834844460100,66700,66700,66800,66700,13345
20240910,110200,833953650900,66800,66800,66800,66700,18150
20240910,110100,832741663800,66800,66700,66800,66700,19132
20240910,110000,831463978800,66800,66800,66800,66700,50424
20240910,105900,828096067200,66800,66800,66800,66700,24223
20240910,105800,826478242000,66800,66800,66900,66700,349053
20240910,105700,803161471900,66800,66800,66800,66700,20658
20240910,105600,801782079000,66700,66700,66800,66700,19362
20240910,105500,800489201800,66800,66800,66800,66700,13759
20240910,105400,799570810900,66800,66800,66800,66700,11993
20240910,105300,798770256900,66800,66800,66800,66700,10411
20240910,105200,798075102700,66700,66800,66800,66700,12840
20240910,105100,797217826300,66800,66800,66800,66700,11840
20240910,105000,796427615400,66700,66800,66800,66700,10560
20240910,104900,795722487300,66700,66800,66800,66700,16822
20240910,104800,794599055700,66800,66700,66800,66600,375299
20240910,104700,769553270300,66700,66700,66700,66600,26547
20240910,104600,767783524200,66700,66700,66700,66600,49907
20240910,104500,764457639700,66600,66700,66700,66600,31938
20240910,104400,762328988500,66700,66600,66700,66600,24966
20240910,104300,760664714100,66700,66700,66700,66600,32461
20240910,104200,758500615300,66600,66700,66800,66600,189386
20240910,104100,745870425700,66700,66800,66800,66700,46898
20240910,104000,742740893800,66800,66700,66800,66700,19684
20240910,103900,741427089900,66800,66800,66800,66700,18245
20240910,103800,740209527800,66800,66700,66800,66700,18690
20240910,103700,738962015500,66700,66800,66800,66700,16497
20240910,103600,737861163400,66800,66800,66800,66700,14969
20240910,103500,736861904900,66800,66700,66800,66700,25138
20240910,103400,735183716300,66800,66700,66800,66700,28364
20240910,103300,733290527900,66700,66800,66800,66700,26416
20240910,103200,731527640800,66800,66700,66800,66700,41675
20240910,103100,728747146000,66800,66700,66800,66700,189724
20240910,103000,716090998200,66800,66700,66800,66700,47116
20240910,102900,712945976900,66700,66800,66800,66700,125549
20240910,102800,704560298200,66800,66800,66800,66700,92632
20240910,102700,698373374600,66800,66700,66800,66700,24591
20240910,102600,696731767100,66800,66700,66800,66700,26570
20240910,102500,694958292900,66800,66800,66800,66700,19187
20240910,102400,693677927500,66800,66800,66800,66700,19770
20240910,102300,692358160200,66800,66800,66800,66700,24032
20240910,102200,690753648100,66800,66700,66800,66700,37106
20240910,102100,688277479600,66800,66700,66800,66600,142040
20240910,102000,678803256400,66700,66700,66700,66600,41797
20240910,101900,676016220800,66700,66700,66700,66600,27091
20240910,101800,674209892200,66700,66700,66800,66600,132449
20240910,101700,665375400400,66700,66700,66700,66600,73164
20240910,101600,660496412600,66700,66700,66800,66600,267045
20240910,101500,642686116100,66700,66600,66700,66600,36492
20240910,101400,640253555700,66700,66700,66700,66600,22669
20240910,101300,638742843800,66600,66700,66700,66600,26195
20240910,101200,636996705700,66700,66700,66700,66600,23826
20240910,101100,635408522000,66700,66700,66700,66600,25276
20240910,101000,633723587200,66600,66700,66700,66600,32095
20240910,100900,631584696700,66600,66600,66700,66600,47180
20240910,100800,628440784300,66700,66700,66700,66600,35355
20240910,100700,626084816600,66700,66700,66700,66600,22020
20240910,100600,624617030800,66700,66800,66800,66600,329692
20240910,100500,602627617100,66800,66800,66800,66700,51674
20240910,100400,599180014300,66800,66700,66800,66700,27172
20240910,100300,597366418500,66800,66800,66800,66700,18770
20240910,100200,596113479100,66700,66800,66800,66700,20081
20240910,100100,594773053600,66800,66800,66800,66700,22638
20240910,100000,593261431100,66800,66900,66900,66700,337250
20240910,095900,570733427800,66800,66800,66900,66800,46656
20240910,095800,567616207100,66900,66800,66900,66800,35399
20240910,095700,565250968000,66900,66800,66900,66800,22817
20240910,095600,563726134700,66900,66900,66900,66800,28331
20240910,095500,561832484600,66900,66800,66900,66800,30143
20240910,095400,559816787500,66900,66900,66900,66800,25694
20240910,095300,558098685900,66900,66900,66900,66800,29746
20240910,095200,556109546300,66800,67000,67100,66800,369850
20240910,095100,531346281800,67100,67100,67100,67000,65047
20240910,095000,526985009800,67100,67100,67100,67000,43684
20240910,094900,524055723900,67000,67100,67100,67000,48702
20240910,094800,520790024600,67100,67000,67100,67000,57930
20240910,094700,516904976000,67100,66900,67100,66900,136722
20240910,094600,507743724600,66900,67000,67000,66900,130117
20240910,094500,499026154000,67000,67000,67000,66900,69451
20240910,094400,494373592100,67000,66900,67000,66900,31887
20240910,094300,492239237600,66900,66900,67000,66800,80416
20240910,094200,486859605200,66900,66900,66900,66800,33091
20240910,094100,484646054900,66800,66900,67000,66800,132931
20240910,094000,475752998600,66900,67000,67000,66800,118615
20240910,093900,467816990100,67000,66900,67000,66800,87019
20240910,093800,461995403600,66900,66800,66900,66800,29151
20240910,093700,460045569700,66900,66800,66900,66700,98259
20240910,093600,453480911100,66800,66700,66800,66700,30339
20240910,093500,451454956600,66800,66900,66900,66700,131535
20240910,093400,442668189500,66900,66800,66900,66700,118862
20240910,093300,434727520000,66800,66800,66900,66700,241154
20240910,093200,418618031800,66800,66800,66800,66700,39911
20240910,093100,415952661400,66800,66700,66800,66600,140642
20240910,093000,406568550700,66700,66800,66800,66600,282342
20240910,092900,387739328900,66800,66800,66800,66700,34079
20240910,092800,385464889500,66800,66700,66800,66700,39586
20240910,092700,382823016300,66800,66800,66800,66700,31252
20240910,092600,380737208200,66800,66700,66800,66700,39490
20240910,092500,378101054900,66800,66800,66800,66700,35156
20240910,092400,375753267600,66800,66800,66800,66700,23628
20240910,092300,374175468200,66800,66700,66800,66700,36147
20240910,092200,371762229200,66800,66800,66800,66700,29279
20240910,092100,369807559000,66800,66700,66800,66600,113374
20240910,092000,362246016500,66700,66600,66700,66500,69378
20240910,091900,357623858300,66600,66600,66600,66500,231992
20240910,091800,342174197900,66600,66600,66600,66500,237913
20240910,091700,326331682900,66500,66500,66600,66500,43751
20240910,091600,323420618900,66600,66600,66600,66500,49378
20240910,091500,320134607300,66600,66600,66600,66500,49745
20240910,091400,316824432400,66600,66600,66600,66500,65522
20240910,091300,312464249700,66600,66700,66700,66500,259674
20240910,091200,295172837100,66700,66700,66800,66600,178014
20240910,091100,283301816400,66600,66700,66800,66600,165790
20240910,091000,272244986700,66700,66800,66800,66600,162333
20240910,090900,261419327300,66700,66600,66800,66500,245467
20240910,090800,245053640300,66600,66700,66700,66500,345657
20240910,090700,222044635300,66600,66900,66900,66600,385797
20240910,090600,196291286000,66900,66900,67000,66800,247296
20240910,090500,179751952000,67000,67200,67200,66900,543559
20240910,090400,143335747900,67200,67200,67300,67100,124946
20240910,090300,134943044300,67300,67100,67300,67100,173503
20240910,090200,123280054300,67200,67100,67200,67000,132328
20240910,090100,114401467000,67100,67300,67300,67000,244913
20240910,090000,97956565600,67300,67000,67300,67000,1460873