stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,184600,2305344550900,64900,64900,64900,64900,1178871
20240911,184500,2305344550900,64900,64900,64900,64900,0
20240911,184400,2305344550900,64900,64900,64900,64900,0
20240911,184300,2305344550900,64900,64900,64900,64900,0
20240911,184200,2305344550900,64900,64900,64900,64900,0
20240911,184100,2305344550900,64900,64900,64900,64900,0
20240911,184000,2305344550900,64900,64900,64900,64900,0
20240911,183900,2305344550900,64900,64900,64900,64900,0
20240911,183800,2305344550900,64900,64900,64900,64900,0
20240911,183700,2305344550900,64900,64900,64900,64900,0
20240911,183600,2305344550900,64900,64900,64900,64900,0
20240911,183500,2305344550900,64900,64900,64900,64900,0
20240911,183400,2305344550900,64900,64900,64900,64900,0
20240911,183300,2305344550900,64900,64900,64900,64900,0
20240911,183200,2305344550900,64900,64900,64900,64900,0
20240911,183100,2305344550900,64900,64900,64900,64900,0
20240911,183000,2305344550900,64900,64900,64900,64900,0
20240911,182900,2305344550900,64900,64900,64900,64900,0
20240911,182800,2305344550900,64900,64900,64900,64900,0
20240911,182700,2305344550900,64900,64900,64900,64900,0
20240911,182600,2305344550900,64900,64900,64900,64900,0
20240911,182500,2305344550900,64900,64900,64900,64900,0
20240911,182400,2305344550900,64900,64900,64900,64900,0
20240911,182300,2305344550900,64900,64900,64900,64900,0
20240911,182200,2305344550900,64900,64900,64900,64900,0
20240911,182100,2305344550900,64900,64900,64900,64900,0
20240911,182000,2305344550900,64900,64900,64900,64900,0
20240911,181900,2305344550900,64900,64900,64900,64900,0
20240911,181800,2305344550900,64900,64900,64900,64900,0
20240911,181700,2305344550900,64900,64900,64900,64900,0
20240911,181600,2305344550900,64900,64900,64900,64900,1178871
20240911,181500,2305344550900,64900,64900,64900,64900,0
20240911,181400,2305344550900,64900,64900,64900,64900,0
20240911,181300,2305344550900,64900,64900,64900,64900,0
20240911,181200,2305344550900,64900,64900,64900,64900,0
20240911,181100,2305344550900,64900,64900,64900,64900,0
20240911,181000,2305344550900,64900,64900,64900,64900,0
20240911,180900,2305344550900,64900,64900,64900,64900,0
20240911,180800,2305344550900,64900,64900,64900,64900,0
20240911,180700,2305344550900,64900,64900,64900,64900,0
20240911,180600,2305344550900,64900,64900,64900,64900,0
20240911,180500,2305344550900,64900,64900,64900,64900,0
20240911,180400,2305344550900,64900,64900,64900,64900,0
20240911,180300,2305344550900,64900,64900,64900,64900,0
20240911,180200,2305344550900,64900,64900,64900,64900,0
20240911,180100,2305344550900,64900,64900,64900,64900,0
20240911,180000,2305344550900,64900,64900,64900,64900,0
20240911,175900,2305344550900,64900,64900,64900,64900,0
20240911,175800,2305344550900,64900,64900,64900,64900,0
20240911,175700,2305344550900,64900,64900,64900,64900,0
20240911,175600,2305344550900,64900,64900,64900,64900,0
20240911,175500,2305344550900,64900,64900,64900,64900,0
20240911,175400,2305344550900,64900,64900,64900,64900,0
20240911,175300,2305344550900,64900,64900,64900,64900,0
20240911,175200,2305344550900,64900,64900,64900,64900,0
20240911,175100,2305344550900,64900,64900,64900,64900,0
20240911,175000,2305344550900,64900,64900,64900,64900,0
20240911,174900,2305344550900,64900,64900,64900,64900,0
20240911,174800,2305344550900,64900,64900,64900,64900,0
20240911,174700,2305344550900,64900,64900,64900,64900,0
20240911,174600,2305344550900,64900,64900,64900,64900,1178871
20240911,174500,2305344550900,64900,64900,64900,64900,0
20240911,174400,2305344550900,64900,64900,64900,64900,0
20240911,174300,2305344550900,64900,64900,64900,64900,0
20240911,174200,2305344550900,64900,64900,64900,64900,0
20240911,174100,2305344550900,64900,64900,64900,64900,0
20240911,174000,2305344550900,64900,64900,64900,64900,0
20240911,173900,2305344550900,64900,64900,64900,64900,0
20240911,173800,2305344550900,64900,64900,64900,64900,0
20240911,173700,2305344550900,64900,64900,64900,64900,0
20240911,173600,2305344550900,64900,64900,64900,64900,0
20240911,173500,2305344550900,64900,64900,64900,64900,0
20240911,173400,2305344550900,64900,64900,64900,64900,0
20240911,173300,2305344550900,64900,64900,64900,64900,0
20240911,173200,2305344550900,64900,64900,64900,64900,0
20240911,173100,2305344550900,64900,64900,64900,64900,0
20240911,173000,2305344550900,64900,64900,64900,64900,0
20240911,172900,2305344550900,64900,64900,64900,64900,0
20240911,172800,2305344550900,64900,64900,64900,64900,0
20240911,172700,2305344550900,64900,64900,64900,64900,0
20240911,172600,2305344550900,64900,64900,64900,64900,0
20240911,172500,2305344550900,64900,64900,64900,64900,0
20240911,172400,2305344550900,64900,64900,64900,64900,0
20240911,172300,2305344550900,64900,64900,64900,64900,0
20240911,172200,2305344550900,64900,64900,64900,64900,0
20240911,172100,2305344550900,64900,64900,64900,64900,0
20240911,172000,2305344550900,64900,64900,64900,64900,0
20240911,171900,2305344550900,64900,64900,64900,64900,0
20240911,171800,2305344550900,64900,64900,64900,64900,0
20240911,171700,2305344550900,64900,64900,64900,64900,0
20240911,171600,2305344550900,64900,64900,64900,64900,1178871
20240911,171500,2305344550900,64900,64900,64900,64900,0
20240911,171400,2305344550900,64900,64900,64900,64900,0
20240911,171300,2305344550900,64900,64900,64900,64900,0
20240911,171200,2305344550900,64900,64900,64900,64900,0
20240911,171100,2305344550900,64900,64900,64900,64900,0
20240911,171000,2305344550900,64900,64900,64900,64900,0
20240911,170900,2305344550900,64900,64900,64900,64900,0
20240911,170800,2305344550900,64900,64900,64900,64900,0
20240911,170700,2305344550900,64900,64900,64900,64900,0
20240911,170600,2305344550900,64900,64900,64900,64900,0
20240911,170500,2305344550900,64900,64900,64900,64900,0
20240911,170400,2305344550900,64900,64900,64900,64900,0
20240911,170300,2305344550900,64900,64900,64900,64900,0
20240911,170200,2305344550900,64900,64900,64900,64900,0
20240911,170100,2305344550900,64900,64900,64900,64900,0
20240911,170000,2305344550900,64900,64900,64900,64900,0
20240911,165900,2305344550900,64900,64900,64900,64900,0
20240911,165800,2305344550900,64900,64900,64900,64900,0
20240911,165700,2305344550900,64900,64900,64900,64900,0
20240911,165600,2305344550900,64900,64900,64900,64900,0
20240911,165500,2305344550900,64900,64900,64900,64900,0
20240911,165400,2305344550900,64900,64900,64900,64900,0
20240911,165300,2305344550900,64900,64900,64900,64900,0
20240911,165200,2305344550900,64900,64900,64900,64900,0
20240911,165100,2305344550900,64900,64900,64900,64900,0
20240911,165000,2305344550900,64900,64900,64900,64900,0
20240911,164900,2305344550900,64900,64900,64900,64900,0
20240911,164800,2305344550900,64900,64900,64900,64900,0
20240911,164700,2305344550900,64900,64900,64900,64900,0
20240911,164600,2305344550900,64900,64900,64900,64900,1178871
20240911,164500,2305344550900,64900,64900,64900,64900,0
20240911,164400,2305344550900,64900,64900,64900,64900,0
20240911,164300,2305344550900,64900,64900,64900,64900,0
20240911,164200,2305344550900,64900,64900,64900,64900,0
20240911,164100,2305344550900,64900,64900,64900,64900,0
20240911,164000,2305344550900,64900,64900,64900,64900,0
20240911,163900,2305344550900,64900,64900,64900,64900,0
20240911,163800,2305344550900,64900,64900,64900,64900,0
20240911,163700,2305344550900,64900,64900,64900,64900,0
20240911,163600,2305344550900,64900,64900,64900,64900,0
20240911,163500,2305344550900,64900,64900,64900,64900,0
20240911,163400,2305344550900,64900,64900,64900,64900,0
20240911,163300,2305344550900,64900,64900,64900,64900,0
20240911,163200,2305344550900,64900,64900,64900,64900,0
20240911,163100,2305344550900,64900,64900,64900,64900,0
20240911,163000,2305344550900,64900,64900,64900,64900,0
20240911,162900,2305344550900,64900,64900,64900,64900,0
20240911,162800,2305344550900,64900,64900,64900,64900,0
20240911,162700,2305344550900,64900,64900,64900,64900,0
20240911,162600,2305344550900,64900,64900,64900,64900,0
20240911,162500,2305344550900,64900,64900,64900,64900,0
20240911,162400,2305344550900,64900,64900,64900,64900,0
20240911,162300,2305344550900,64900,64900,64900,64900,0
20240911,162200,2305344550900,64900,64900,64900,64900,0
20240911,162100,2305344550900,64900,64900,64900,64900,0
20240911,162000,2305344550900,64900,64900,64900,64900,0
20240911,161900,2305344550900,64900,64900,64900,64900,0
20240911,161800,2305344550900,64900,64900,64900,64900,0
20240911,161700,2305344550900,64900,64900,64900,64900,0
20240911,161600,2305344550900,64900,64900,64900,64900,1178871
20240911,161500,2305344550900,64900,64900,64900,64900,0
20240911,161400,2305344550900,64900,64900,64900,64900,0
20240911,161300,2305344550900,64900,64900,64900,64900,0
20240911,161200,2305344550900,64900,64900,64900,64900,0
20240911,161100,2305344550900,64900,64900,64900,64900,0
20240911,161000,2305344550900,64900,64900,64900,64900,0
20240911,160900,2305344550900,64900,64900,64900,64900,0
20240911,160800,2305344550900,64900,64900,64900,64900,0
20240911,160700,2305344550900,64900,64900,64900,64900,0
20240911,160600,2305344550900,64900,64900,64900,64900,0
20240911,160500,2305344550900,64900,64900,64900,64900,0
20240911,160400,2305344550900,64900,64900,64900,64900,0
20240911,160300,2305344550900,64900,64900,64900,64900,0
20240911,160200,2305344550900,64900,64900,64900,64900,0
20240911,160100,2305344550900,64900,64900,64900,64900,0
20240911,160000,2305344550900,64900,64900,64900,64900,0
20240911,155900,2305344550900,64900,64900,64900,64900,0
20240911,155800,2305344550900,64900,64900,64900,64900,0
20240911,155700,2305344550900,64900,64900,64900,64900,0
20240911,155600,2305344550900,64900,64900,64900,64900,0
20240911,155500,2305344550900,64900,64900,64900,64900,0
20240911,155400,2305344550900,64900,64900,64900,64900,0
20240911,155300,2305344550900,64900,64900,64900,64900,0
20240911,155200,2305344550900,64900,64900,64900,64900,0
20240911,155100,2305344550900,64900,64900,64900,64900,0
20240911,155000,2305344550900,64900,64900,64900,64900,0
20240911,154900,2305344550900,64900,64900,64900,64900,0
20240911,154800,2305344550900,64900,64900,64900,64900,0
20240911,154700,2305344550900,64900,64900,64900,64900,0
20240911,154600,2305344550900,64900,64900,64900,64900,1178871
20240911,154500,2305344550900,64900,64900,64900,64900,0
20240911,154400,2305344550900,64900,64900,64900,64900,0
20240911,154300,2305344550900,64900,64900,64900,64900,0
20240911,154200,2305344550900,64900,64900,64900,64900,0
20240911,154100,2305344550900,64900,64900,64900,64900,0
20240911,154000,2305344550900,64900,64900,64900,64900,0
20240911,153900,2305344550900,64900,64900,64900,64900,0
20240911,153800,2305344550900,64900,64900,64900,64900,0
20240911,153700,2305344550900,64900,64900,64900,64900,0
20240911,153600,2305344550900,64900,64900,64900,64900,0
20240911,153500,2305344550900,64900,64900,64900,64900,0
20240911,153400,2305344550900,64900,64900,64900,64900,0
20240911,153300,2305344550900,64900,64900,64900,64900,0
20240911,153200,2305344550900,64900,64900,64900,64900,0
20240911,153100,2305344550900,64900,64900,64900,64900,0
20240911,153000,2305344550900,64900,64900,64900,64900,1178871
20240911,152900,2228835823000,64600,64600,64600,64600,0
20240911,152800,2228835823000,64600,64600,64600,64600,0
20240911,152700,2228835823000,64600,64600,64600,64600,0
20240911,152600,2228835823000,64600,64600,64600,64600,0
20240911,152500,2228835823000,64600,64600,64600,64600,0
20240911,152400,2228835823000,64600,64600,64600,64600,0
20240911,152300,2228835823000,64600,64600,64600,64600,0
20240911,152200,2228835823000,64600,64600,64600,64600,0
20240911,152100,2228835823000,64600,64600,64600,64600,0
20240911,152000,2228835823000,64600,64600,64600,64600,0
20240911,151900,2228835823000,64600,64600,64700,64500,184032
20240911,151800,2216954510300,64600,64700,64700,64600,58958
20240911,151700,2213143549800,64700,64800,64800,64600,161890
20240911,151600,2202672718200,64800,64700,64800,64700,46630
20240911,151500,2199653229800,64800,64800,64800,64700,65788
20240911,151400,2195391573700,64700,64800,64800,64700,42084
20240911,151300,2192666698600,64800,64800,64800,64700,39113
20240911,151200,2190134155300,64800,64700,64800,64700,43633
20240911,151100,2187308599100,64800,64800,64800,64700,37786
20240911,151000,2184862416600,64700,64700,64800,64600,73213
20240911,150900,2180122637000,64700,64600,64700,64500,306767
20240911,150800,2160295696400,64600,64600,64600,64500,50798
20240911,150700,2157016476000,64600,64600,64600,64500,28531
20240911,150600,2155174857600,64600,64700,64700,64500,159221
20240911,150500,2144891720900,64600,64700,64700,64600,65564
20240911,150400,2140654901000,64600,64700,64700,64600,25215
20240911,150300,2139024492400,64700,64600,64700,64600,60405
20240911,150200,2135119824000,64700,64700,64700,64600,45391
20240911,150100,2132186493500,64700,64600,64700,64600,20397
20240911,150000,2130868154700,64700,64500,64700,64500,148214
20240911,145900,2121295106800,64600,64500,64600,64500,54569
20240911,145800,2117772259900,64500,64700,64800,64500,227811
20240911,145700,2103045833200,64700,64700,64700,64600,38902
20240911,145600,2100529761500,64700,64700,64700,64600,47830
20240911,145500,2097436029100,64700,64600,64700,64500,117365
20240911,145400,2089853350100,64600,64500,64600,64500,31658
20240911,145300,2087809772800,64600,64500,64600,64500,32086
20240911,145200,2085738156600,64600,64500,64600,64500,34494
20240911,145100,2083511390300,64600,64600,64700,64500,136453
20240911,145000,2074694493300,64700,64600,64700,64600,45782
20240911,144900,2071733688800,64700,64600,64800,64500,386191
20240911,144800,2046771382900,64600,64500,64600,64500,39012
20240911,144700,2044252498400,64500,64500,64600,64500,20756
20240911,144600,2042912694000,64500,64400,64500,64400,158166
20240911,144500,2032711982700,64500,64400,64500,64400,30241
20240911,144400,2030762685300,64500,64400,64500,64400,26332
20240911,144300,2029065124600,64400,64400,64500,64300,137629
20240911,144200,2020201757400,64400,64200,64400,64200,172414
20240911,144100,2009115697800,64300,64300,64300,64200,35139
20240911,144000,2006857927500,64300,64400,64400,64200,233527
20240911,143900,1991842557200,64400,64400,64400,64300,67383
20240911,143800,1987508695800,64400,64300,64400,64300,37737
20240911,143700,1985079609400,64400,64400,64400,64300,24175
20240911,143600,1983523465900,64400,64400,64500,64300,76149
20240911,143500,1978619041300,64400,64500,64500,64400,38940
20240911,143400,1976107988600,64500,64500,64600,64400,117477
20240911,143300,1968531016500,64500,64600,64600,64500,39000
20240911,143200,1966013399100,64600,64400,64600,64400,110190
20240911,143100,1958905408400,64500,64300,64500,64200,465735
20240911,143000,1928939449100,64300,64200,64300,64200,51671
20240911,142900,1925620401100,64200,64200,64300,64200,59153
20240911,142800,1921821324700,64300,64300,64300,64200,81987
20240911,142700,1916555716300,64200,64400,64400,64200,233190
20240911,142600,1901565568300,64300,64400,64400,64300,36013
20240911,142500,1899249023900,64300,64400,64400,64300,38080
20240911,142400,1896799122000,64400,64300,64400,64300,43177
20240911,142300,1894021355000,64400,64300,64400,64300,52987
20240911,142200,1890613519500,64300,64400,64400,64300,128647
20240911,142100,1882340223300,64400,64500,64500,64300,253183
20240911,142000,1866035532900,64500,64600,64700,64400,1412540
20240911,141900,1774892733000,64700,64700,64700,64600,41768
20240911,141800,1772193775500,64700,64600,64700,64600,56994
20240911,141700,1768510689200,64600,64700,64700,64600,44371
20240911,141600,1765642577400,64700,64600,64700,64600,38432
20240911,141500,1763158716700,64700,64600,64700,64600,46995
20240911,141400,1760121519100,64700,64700,64700,64600,48287
20240911,141300,1757001283100,64700,64600,64700,64600,44221
20240911,141200,1754143771600,64700,64700,64700,64600,82683
20240911,141100,1748801501800,64700,64700,64700,64600,40994
20240911,141000,1746152492900,64600,64600,64700,64600,76778
20240911,140900,1741189818200,64700,64700,64800,64600,389545
20240911,140800,1715987250700,64800,64700,64800,64700,91075
20240911,140700,1710093587600,64800,64700,64800,64700,42350
20240911,140600,1707352560100,64800,64800,64800,64700,41304
20240911,140500,1704679326300,64700,64800,64800,64700,38632
20240911,140400,1702178742600,64800,64700,64800,64700,44257
20240911,140300,1699314266000,64700,64800,64800,64700,41252
20240911,140200,1696643817200,64800,64800,64800,64700,38979
20240911,140100,1694120625500,64800,64800,64800,64700,42744
20240911,140000,1691354264300,64800,64800,64900,64700,369979
20240911,135900,1667382380000,64800,64800,64900,64800,119519
20240911,135800,1659636029300,64800,64800,64900,64800,40062
20240911,135700,1657038983100,64900,64800,64900,64800,32744
20240911,135600,1654916209300,64800,64900,64900,64800,43460
20240911,135500,1652099273300,64800,64800,64900,64800,115057
20240911,135400,1644642762100,64900,64800,64900,64800,45047
20240911,135300,1641721702000,64800,64900,64900,64800,33449
20240911,135200,1639553158400,64900,64900,64900,64800,54604
20240911,135100,1636013087800,64800,64800,64900,64800,37181
20240911,135000,1633602638300,64900,64900,64900,64800,24725
20240911,134900,1631999596300,64900,64900,64900,64800,26070
20240911,134800,1630309024000,64900,64900,64900,64800,32688
20240911,134700,1628189715900,64900,64900,64900,64800,27861
20240911,134600,1626383154800,64800,64800,64900,64800,31667
20240911,134500,1624329505700,64900,64900,64900,64800,21640
20240911,134400,1622925973100,64800,64800,64900,64800,98474
20240911,134300,1616535990000,64900,64800,64900,64800,43991
20240911,134200,1613681972100,64900,64900,64900,64800,40610
20240911,134100,1611048026400,64800,64900,64900,64800,31695
20240911,134000,1608992520100,64900,64900,64900,64800,27814
20240911,133900,1607188962300,64800,64800,64900,64800,25215
20240911,133800,1605553890400,64800,64800,64900,64800,40371
20240911,133700,1602937187700,64900,64800,64900,64800,28733
20240911,133600,1601074161500,64800,64900,64900,64800,23516
20240911,133500,1599549422300,64900,64800,64900,64800,23248
20240911,133400,1598041708600,64800,64900,64900,64800,28569
20240911,133300,1596188840600,64800,64900,64900,64800,30125
20240911,133200,1594235382600,64900,64800,64900,64800,32889
20240911,133100,1592101844400,64900,64900,64900,64800,15643
20240911,133000,1591087165000,64900,65000,65000,64800,94938
20240911,132900,1584926003800,65000,64900,65000,64900,31471
20240911,132800,1582882951800,64900,64800,65000,64800,188990
20240911,132700,1570619006200,64900,64900,64900,64800,25087
20240911,132600,1568992223000,64800,64800,64900,64800,32587
20240911,132500,1566878836200,64900,64800,64900,64800,26697
20240911,132400,1565147845600,64800,64800,64900,64800,30753
20240911,132300,1563153500100,64800,64900,64900,64800,91298
20240911,132200,1557230094500,64900,64900,65000,64800,209497
20240911,132100,1543632955400,64900,65000,65000,64900,24539
20240911,132000,1542039353800,65000,64900,65000,64900,22184
20240911,131900,1540598954900,65000,64900,65000,64900,53208
20240911,131800,1537144644400,65000,64900,65000,64900,14178
20240911,131700,1536223557000,64900,65000,65000,64900,15331
20240911,131600,1535227549900,65000,65000,65000,64900,23236
20240911,131500,1533718530400,65000,65000,65000,64900,23021
20240911,131400,1532223096000,65000,65000,65000,64900,16587
20240911,131300,1531145368900,65000,64900,65000,64800,507870
20240911,131200,1498185088000,64800,64900,64900,64800,28910
20240911,131100,1496310839500,64900,64900,64900,64800,38162
20240911,131000,1493836042900,64800,64900,64900,64800,33662
20240911,130900,1491653568900,64900,64800,64900,64800,29452
20240911,130800,1489743546000,64900,64900,64900,64800,28113
20240911,130700,1487920715100,64900,64800,64900,64800,51420
20240911,130600,1484586498200,64900,64900,64900,64800,42015
20240911,130500,1481862662200,64900,64900,64900,64800,37885
20240911,130400,1479406712800,64900,64900,64900,64800,27664
20240911,130300,1477612730000,64900,64800,64900,64800,24696
20240911,130200,1476011193900,64900,64900,64900,64800,28089
20240911,130100,1474189756100,64900,64900,64900,64800,26775
20240911,130000,1472453623300,64800,64900,64900,64800,26807
20240911,125900,1470715518900,64800,64800,64900,64800,29613
20240911,125800,1468794874900,64900,64900,64900,64800,29436
20240911,125700,1466886207800,64900,64800,64900,64800,30965
20240911,125600,1464878112900,64900,64900,64900,64800,38126
20240911,125500,1462405757000,64900,64800,64900,64800,57634
20240911,125400,1458668152500,64900,64900,65000,64800,551807
20240911,125300,1422864954100,64900,64900,65000,64900,24375
20240911,125200,1421282261900,64900,64900,65000,64900,27160
20240911,125100,1419518603700,64900,64900,65000,64900,30437
20240911,125000,1417542311600,65000,65000,65000,64900,23868
20240911,124900,1415992065400,64900,64900,65000,64900,24089
20240911,124800,1414427451900,65000,65000,65000,64900,30118
20240911,124700,1412471032500,64900,65000,65000,64900,21436
20240911,124600,1411078635100,65000,64900,65000,64900,29732
20240911,124500,1409147412900,64900,65000,65000,64900,23652
20240911,124400,1407610829700,65000,65000,65000,64900,16226
20240911,124300,1406556862900,65000,65000,65000,64900,27416
20240911,124200,1404775838600,65000,65000,65000,64900,17627
20240911,124100,1403630419200,65000,65000,65200,64900,900196
20240911,124000,1345090975900,65100,65000,65100,65000,26675
20240911,123900,1343355219700,65000,65100,65100,65000,19317
20240911,123800,1342098273900,65100,65100,65100,65000,19447
20240911,123700,1340833128100,65100,65100,65100,65000,18233
20240911,123600,1339646973200,65100,65000,65100,65000,21040
20240911,123500,1338278333700,65100,65000,65100,65000,20891
20240911,123400,1336919502500,65000,65000,65100,65000,19682
20240911,123300,1335639308800,65100,65100,65100,65000,36011
20240911,123200,1333296892200,65000,65200,65200,65000,193865
20240911,123100,1320676413600,65200,65200,65200,65100,24664
20240911,123000,1319069985500,65100,65200,65200,65100,20566
20240911,122900,1317730254000,65100,65100,65200,65100,21360
20240911,122800,1316338761900,65200,65200,65200,65100,16180
20240911,122700,1315284542000,65100,65200,65200,65100,17189
20240911,122600,1314164650800,65200,65200,65200,65100,22319
20240911,122500,1312710399100,65200,65200,65200,65100,21813
20240911,122400,1311289407600,65100,65200,65200,65100,41285
20240911,122300,1308600523400,65200,65100,65200,65100,20543
20240911,122200,1307262388800,65200,65100,65200,65100,26893
20240911,122100,1305510300500,65200,65200,65200,65100,22530
20240911,122000,1304042587600,65200,65200,65200,65100,19894
20240911,121900,1302746511400,65200,65200,65200,65100,27637
20240911,121800,1300946373200,65100,65200,65200,65100,35631
20240911,121700,1298625088300,65100,65100,65200,65100,19323
20240911,121600,1297366428300,65200,65100,65200,65100,20751
20240911,121500,1296014562500,65200,65300,65300,65100,178462
20240911,121400,1284379510100,65300,65300,65300,65200,26078
20240911,121300,1282678576900,65300,65300,65300,65200,18144
20240911,121200,1281494611400,65300,65300,65300,65200,16975
20240911,121100,1280386914200,65300,65200,65300,65200,16392
20240911,121000,1279317114900,65300,65200,65300,65200,15597
20240911,120900,1278299252100,65300,65200,65300,65200,13561
20240911,120800,1277414192600,65300,65300,65300,65200,15451
20240911,120700,1276405856300,65200,65300,65300,65200,19238
20240911,120600,1275150269200,65300,65300,65300,65200,21556
20240911,120500,1273743230500,65300,65300,65400,65200,56912
20240911,120400,1270027146000,65300,65200,65300,65200,25219
20240911,120300,1268380814600,65300,65300,65400,65200,106800
20240911,120200,1261406832200,65400,65200,65400,65200,178979
20240911,120100,1249717690300,65300,65200,65300,65200,19754
20240911,120000,1248428736100,65300,65300,65300,65200,25097
20240911,115900,1246791204800,65300,65200,65300,65200,27402
20240911,115800,1245002737100,65200,65200,65300,65200,23701
20240911,115700,1243455974000,65300,65300,65300,65200,20219
20240911,115600,1242136296300,65200,65200,65300,65200,21087
20240911,115500,1240760375200,65200,65200,65300,65200,19699
20240911,115400,1239475009900,65300,65200,65300,65200,17272
20240911,115300,1238347914500,65300,65300,65300,65200,15755
20240911,115200,1237319902900,65300,65300,65300,65200,19842
20240911,115100,1236025037900,65300,65200,65300,65200,16668
20240911,115000,1234937414700,65300,65200,65300,65200,20662
20240911,114900,1233588855200,65300,65200,65300,65200,19298
20240911,114800,1232329166000,65200,65300,65300,65200,22857
20240911,114700,1230837255800,65300,65200,65300,65200,30037
20240911,114600,1228876324100,65300,65300,65400,65200,88283
20240911,114500,1223111719400,65300,65400,65400,65200,91496
20240911,114400,1217136456100,65400,65400,65400,65300,24238
20240911,114300,1215552533200,65400,65400,65400,65300,20649
20240911,114200,1214202682900,65400,65400,65400,65300,36180
20240911,114100,1211837024800,65400,65300,65400,65200,87368
20240911,114000,1206131929400,65300,65200,65300,65200,44355
20240911,113900,1203236144200,65300,65300,65400,65200,87252
20240911,113800,1197539510600,65300,65400,65400,65300,139338
20240911,113700,1188437858000,65400,65300,65400,65200,175662
20240911,113600,1176965990700,65300,65200,65300,65200,29897
20240911,113500,1175014656000,65300,65200,65300,65200,33948
20240911,113400,1172798825700,65200,65300,65300,65200,104677
20240911,113300,1165971696100,65200,65200,65300,65200,27962
20240911,113200,1164146433700,65300,65200,65300,65100,230090
20240911,113100,1149144510400,65200,65100,65200,65000,237204
20240911,113000,1133700125500,65000,65000,65100,65000,21710
20240911,112900,1132287972100,65100,65000,65100,65000,66198
20240911,112800,1127979808600,65000,65100,65100,65000,32992
20240911,112700,1125832770800,65000,65000,65100,65000,99026
20240911,112600,1119387067000,65100,65100,65100,65000,14870
20240911,112500,1118419513400,65100,65100,65100,65000,177466
20240911,112400,1106867255900,65000,65100,65100,65000,20937
20240911,112300,1105505410500,65000,65100,65100,65000,23801
20240911,112200,1103957101500,65000,65100,65100,65000,42859
20240911,112100,1101170270700,65000,65100,65100,65000,37260
20240911,112000,1098745753700,65000,65000,65100,65000,37170
20240911,111900,1096327087000,65100,65000,65100,65000,21031
20240911,111800,1094959071200,65100,65100,65100,65000,24964
20240911,111700,1093335262100,65100,65100,65100,65000,26346
20240911,111600,1091621606700,65100,65100,65100,65000,18305
20240911,111500,1090430951300,65100,65000,65100,65000,13612
20240911,111400,1089545599000,65000,65100,65100,65000,20139
20240911,111300,1088235684900,65000,65100,65100,65000,11626
20240911,111200,1087479627900,65100,65000,65100,64900,62818
20240911,111100,1083396859300,64900,65000,65100,64900,152379
20240911,111000,1073492711800,65100,65100,65100,65000,20887
20240911,110900,1072133630600,65100,65000,65100,65000,18643
20240911,110800,1070920627100,65000,65000,65100,64900,127855
20240911,110700,1062610243100,65100,65000,65100,64900,67035
20240911,110600,1058253207600,65000,64900,65100,64900,269652
20240911,110500,1040726214400,65000,65000,65000,64900,32580
20240911,110400,1038609794700,65000,65000,65000,64900,31728
20240911,110300,1036548733300,65000,65000,65000,64900,42520
20240911,110200,1033787037800,64900,65000,65000,64900,36476
20240911,110100,1031417420300,65000,65000,65000,64900,37179
20240911,110000,1029002314500,65000,64900,65000,64900,26586
20240911,105900,1027275424800,65000,64900,65000,64900,25383
20240911,105800,1025626587200,64900,64900,65000,64900,31647
20240911,105700,1023570950000,65000,64900,65000,64900,20697
20240911,105600,1022226716000,64900,64900,65000,64900,19578
20240911,105500,1020955168600,64900,65000,65000,64900,38306
20240911,105400,1018468329800,65000,64900,65000,64800,74819
20240911,105300,1013611894100,64900,65000,65000,64800,223724
20240911,105200,999092160800,65000,65000,65000,64900,28135
20240911,105100,997264436200,65000,64900,65000,64900,34098
20240911,105000,995049519700,65000,65000,65000,64900,107904
20240911,104900,988043377400,64900,65000,65000,64900,38737
20240911,104800,985527397300,64900,65000,65000,64900,26303
20240911,104700,983818797700,65000,65000,65000,64900,26379
20240911,104600,982105046600,64900,65000,65000,64900,17857
20240911,104500,980945284000,65000,64900,65000,64900,18549
20240911,104400,979740389900,64900,64900,65000,64800,107467
20240911,104300,972766058600,64900,64900,64900,64800,64997
20240911,104200,968548717300,64900,64800,65000,64800,201065
20240911,104100,955501018300,64900,64900,65000,64800,414351
20240911,104000,928611602600,64900,65000,65000,64900,227344
20240911,103900,913854734400,65000,65100,65100,64900,921555
20240911,103800,853961753400,65100,65000,65100,65000,62255
20240911,103700,849913765000,65000,65000,65100,65000,34981
20240911,103600,847638571800,65000,65100,65100,65000,48224
20240911,103500,844502732900,65100,65100,65100,65000,77451
20240911,103400,839467412400,65100,65000,65100,65000,41361
20240911,103300,836777792100,65100,65200,65200,65000,695202
20240911,103200,791521005000,65200,65200,65200,65100,64788
20240911,103100,787302200300,65200,65200,65200,65100,25168
20240911,103000,785662552800,65200,65200,65200,65100,28549
20240911,102900,783802706200,65100,65100,65200,65100,22377
20240911,102800,782344768600,65200,65100,65200,65100,90654
20240911,102700,776441619600,65200,65100,65200,65100,25958
20240911,102600,774750219400,65200,65200,65200,65100,28544
20240911,102500,772890168700,65200,65200,65200,65100,24349
20240911,102400,771303640900,65200,65200,65200,65100,30390
20240911,102300,769323091700,65200,65200,65200,65100,18413
20240911,102200,768123179500,65200,65200,65200,65100,19796
20240911,102100,766833185400,65200,65200,65200,65100,19406
20240911,102000,765568512200,65200,65200,65200,65100,22132
20240911,101900,764126068400,65200,65100,65200,65100,22893
20240911,101800,762634211400,65200,65200,65200,65100,27049
20240911,101700,760871597800,65200,65100,65200,65100,29746
20240911,101600,758933261600,65200,65200,65200,65100,31669
20240911,101500,756868844400,65200,65200,65200,65100,64336
20240911,101400,752675377000,65200,65200,65200,65100,63777
20240911,101300,748517712400,65200,65200,65200,65100,32635
20240911,101200,746390247600,65100,65100,65200,65100,38526
20240911,101100,743880100500,65200,65100,65200,65100,31142
20240911,101000,741850250100,65200,65200,65200,65100,28486
20240911,100900,739993381500,65200,65200,65200,65100,34301
20240911,100800,737757541300,65100,65200,65200,65100,43136
20240911,100700,734946069000,65200,65200,65200,65100,41720
20240911,100600,732226364100,65200,65200,65300,65100,542154
20240911,100500,696878718300,65200,65200,65200,65100,38050
20240911,100400,694399144500,65200,65100,65200,65100,30240
20240911,100300,692428670600,65200,65200,65200,65100,46734
20240911,100200,689382837400,65100,65200,65200,65100,30668
20240911,100100,687384409200,65200,65200,65200,65100,31534
20240911,100000,685329429100,65200,65100,65200,65100,34425
20240911,095900,683086472100,65100,65200,65200,65100,27399
20240911,095800,681301320600,65200,65200,65200,65100,30485
20240911,095700,679314847900,65200,65200,65200,65100,35864
20240911,095600,676977454500,65100,65200,65200,65100,31144
20240911,095500,674948130200,65200,65200,65200,65100,44876
20240911,095400,672025030100,65200,65100,65200,65100,38548
20240911,095300,669514310400,65100,65200,65200,65100,43092
20240911,095200,666707114200,65200,65200,65200,65100,37095
20240911,095100,664289763200,65200,65100,65200,65100,34875
20240911,095000,662017734000,65200,65100,65200,65100,37805
20240911,094900,659555047100,65200,65200,65200,65100,36243
20240911,094800,657194169200,65200,65200,65200,65100,41223
20240911,094700,654508231300,65200,65200,65200,65100,29488
20240911,094600,652587414900,65200,65100,65200,65100,66838
20240911,094500,648235317000,65200,65200,65200,65100,54236
20240911,094400,644702840000,65200,65100,65200,65100,31798
20240911,094300,642631309100,65200,65100,65200,65100,22932
20240911,094200,641136989700,65200,65200,65200,65100,25108
20240911,094100,639500673300,65200,65300,65300,65100,286963
20240911,094000,620790419100,65300,65300,65400,65200,197311
20240911,093900,607906484900,65300,65300,65300,65200,40941
20240911,093800,605233799100,65300,65300,65300,65200,43876
20240911,093700,602369982600,65300,65300,65300,65200,30201
20240911,093600,600398479700,65300,65200,65300,65100,194233
20240911,093500,587734727000,65200,65200,65300,65100,367114
20240911,093400,563798807700,65200,65200,65200,65100,65853
20240911,093300,559505868200,65200,65100,65200,65100,72614
20240911,093200,554774875900,65200,65200,65200,65100,80496
20240911,093100,549527692100,65200,65200,65200,65100,43689
20240911,093000,546679670900,65200,65200,65200,65100,54875
20240911,092900,543103350400,65200,65200,65200,65100,160101
20240911,092800,532665561400,65200,65200,65200,65100,96846
20240911,092700,526351879900,65200,65100,65200,65100,76942
20240911,092600,521335915800,65200,65200,65200,65100,38281
20240911,092500,518840398400,65200,65100,65200,65000,181799
20240911,092400,507005599800,65100,65100,65100,65000,72450
20240911,092300,502290473700,65100,65100,65100,65000,112868
20240911,092200,494944868500,65100,65100,65100,65000,49086
20240911,092100,491751176800,65100,65000,65100,65000,79693
20240911,092000,486567339000,65100,65000,65100,65000,268402
20240911,091900,469097701700,65000,65000,65100,65000,74785
20240911,091800,464233855700,65100,65100,65100,65000,66363
20240911,091700,459915849300,65100,65200,65200,65000,159102
20240911,091600,449561324000,65200,65100,65200,65100,213970
20240911,091500,435630225300,65200,65200,65200,65100,143865
20240911,091400,426261858000,65200,65200,65200,65100,106873
20240911,091300,419297872900,65200,65200,65300,65100,161752
20240911,091200,408752933700,65300,65300,65300,65200,95424
20240911,091100,402524331200,65300,65200,65300,65100,116375
20240911,091000,394933667000,65200,65300,65300,65100,236557
20240911,090900,379510118500,65300,65200,65300,65100,111296
20240911,090800,372255749800,65200,65200,65200,65000,288281
20240911,090700,353485717400,65200,65100,65300,65000,252252
20240911,090600,337054026700,65100,65000,65200,64900,208219
20240911,090500,323510448300,65000,65000,65000,64800,329753
20240911,090400,302111409500,65000,65000,65000,64900,242493
20240911,090300,286357387000,65000,65100,65100,64900,499752
20240911,090200,253868409700,65000,65200,65200,64900,626052
20240911,090100,213166350900,65200,65100,65300,65000,505886
20240911,090000,180209816400,65100,65100,65500,65000,2764128