stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,184600,2332428613900,66300,66300,66300,66300,5871990
20240912,184500,2332428613900,66300,66300,66300,66300,0
20240912,184400,2332428613900,66300,66300,66300,66300,0
20240912,184300,2332428613900,66300,66300,66300,66300,0
20240912,184200,2332428613900,66300,66300,66300,66300,0
20240912,184100,2332428613900,66300,66300,66300,66300,0
20240912,184000,2332428613900,66300,66300,66300,66300,0
20240912,183900,2332428613900,66300,66300,66300,66300,0
20240912,183800,2332428613900,66300,66300,66300,66300,0
20240912,183700,2332428613900,66300,66300,66300,66300,0
20240912,183600,2332428613900,66300,66300,66300,66300,0
20240912,183500,2332428613900,66300,66300,66300,66300,0
20240912,183400,2332428613900,66300,66300,66300,66300,0
20240912,183300,2332428613900,66300,66300,66300,66300,0
20240912,183200,2332428613900,66300,66300,66300,66300,0
20240912,183100,2332428613900,66300,66300,66300,66300,0
20240912,183000,2332428613900,66300,66300,66300,66300,0
20240912,182900,2332428613900,66300,66300,66300,66300,0
20240912,182800,2332428613900,66300,66300,66300,66300,0
20240912,182700,2332428613900,66300,66300,66300,66300,0
20240912,182600,2332428613900,66300,66300,66300,66300,0
20240912,182500,2332428613900,66300,66300,66300,66300,0
20240912,182400,2332428613900,66300,66300,66300,66300,0
20240912,182300,2332428613900,66300,66300,66300,66300,0
20240912,182200,2332428613900,66300,66300,66300,66300,0
20240912,182100,2332428613900,66300,66300,66300,66300,0
20240912,182000,2332428613900,66300,66300,66300,66300,0
20240912,181900,2332428613900,66300,66300,66300,66300,0
20240912,181800,2332428613900,66300,66300,66300,66300,0
20240912,181700,2332428613900,66300,66300,66300,66300,0
20240912,181600,2332428613900,66300,66300,66300,66300,5871990
20240912,181500,2332428613900,66300,66300,66300,66300,0
20240912,181400,2332428613900,66300,66300,66300,66300,0
20240912,181300,2332428613900,66300,66300,66300,66300,0
20240912,181200,2332428613900,66300,66300,66300,66300,0
20240912,181100,2332428613900,66300,66300,66300,66300,0
20240912,181000,2332428613900,66300,66300,66300,66300,0
20240912,180900,2332428613900,66300,66300,66300,66300,0
20240912,180800,2332428613900,66300,66300,66300,66300,0
20240912,180700,2332428613900,66300,66300,66300,66300,0
20240912,180600,2332428613900,66300,66300,66300,66300,0
20240912,180500,2332428613900,66300,66300,66300,66300,0
20240912,180400,2332428613900,66300,66300,66300,66300,0
20240912,180300,2332428613900,66300,66300,66300,66300,0
20240912,180200,2332428613900,66300,66300,66300,66300,0
20240912,180100,2332428613900,66300,66300,66300,66300,0
20240912,180000,2332428613900,66300,66300,66300,66300,0
20240912,175900,2332428613900,66300,66300,66300,66300,0
20240912,175800,2332428613900,66300,66300,66300,66300,0
20240912,175700,2332428613900,66300,66300,66300,66300,0
20240912,175600,2332428613900,66300,66300,66300,66300,0
20240912,175500,2332428613900,66300,66300,66300,66300,0
20240912,175400,2332428613900,66300,66300,66300,66300,0
20240912,175300,2332428613900,66300,66300,66300,66300,0
20240912,175200,2332428613900,66300,66300,66300,66300,0
20240912,175100,2332428613900,66300,66300,66300,66300,0
20240912,175000,2332428613900,66300,66300,66300,66300,0
20240912,174900,2332428613900,66300,66300,66300,66300,0
20240912,174800,2332428613900,66300,66300,66300,66300,0
20240912,174700,2332428613900,66300,66300,66300,66300,0
20240912,174600,2332428613900,66300,66300,66300,66300,5871990
20240912,174500,2332428613900,66300,66300,66300,66300,0
20240912,174400,2332428613900,66300,66300,66300,66300,0
20240912,174300,2332428613900,66300,66300,66300,66300,0
20240912,174200,2332428613900,66300,66300,66300,66300,0
20240912,174100,2332428613900,66300,66300,66300,66300,0
20240912,174000,2332428613900,66300,66300,66300,66300,0
20240912,173900,2332428613900,66300,66300,66300,66300,0
20240912,173800,2332428613900,66300,66300,66300,66300,0
20240912,173700,2332428613900,66300,66300,66300,66300,0
20240912,173600,2332428613900,66300,66300,66300,66300,0
20240912,173500,2332428613900,66300,66300,66300,66300,0
20240912,173400,2332428613900,66300,66300,66300,66300,0
20240912,173300,2332428613900,66300,66300,66300,66300,0
20240912,173200,2332428613900,66300,66300,66300,66300,0
20240912,173100,2332428613900,66300,66300,66300,66300,0
20240912,173000,2332428613900,66300,66300,66300,66300,0
20240912,172900,2332428613900,66300,66300,66300,66300,0
20240912,172800,2332428613900,66300,66300,66300,66300,0
20240912,172700,2332428613900,66300,66300,66300,66300,0
20240912,172600,2332428613900,66300,66300,66300,66300,0
20240912,172500,2332428613900,66300,66300,66300,66300,0
20240912,172400,2332428613900,66300,66300,66300,66300,0
20240912,172300,2332428613900,66300,66300,66300,66300,0
20240912,172200,2332428613900,66300,66300,66300,66300,0
20240912,172100,2332428613900,66300,66300,66300,66300,0
20240912,172000,2332428613900,66300,66300,66300,66300,0
20240912,171900,2332428613900,66300,66300,66300,66300,0
20240912,171800,2332428613900,66300,66300,66300,66300,0
20240912,171700,2332428613900,66300,66300,66300,66300,0
20240912,171600,2332428613900,66300,66300,66300,66300,5871990
20240912,171500,2332428613900,66300,66300,66300,66300,0
20240912,171400,2332428613900,66300,66300,66300,66300,0
20240912,171300,2332428613900,66300,66300,66300,66300,0
20240912,171200,2332428613900,66300,66300,66300,66300,0
20240912,171100,2332428613900,66300,66300,66300,66300,0
20240912,171000,2332428613900,66300,66300,66300,66300,0
20240912,170900,2332428613900,66300,66300,66300,66300,0
20240912,170800,2332428613900,66300,66300,66300,66300,0
20240912,170700,2332428613900,66300,66300,66300,66300,0
20240912,170600,2332428613900,66300,66300,66300,66300,0
20240912,170500,2332428613900,66300,66300,66300,66300,0
20240912,170400,2332428613900,66300,66300,66300,66300,0
20240912,170300,2332428613900,66300,66300,66300,66300,0
20240912,170200,2332428613900,66300,66300,66300,66300,0
20240912,170100,2332428613900,66300,66300,66300,66300,0
20240912,170000,2332428613900,66300,66300,66300,66300,0
20240912,165900,2332428613900,66300,66300,66300,66300,0
20240912,165800,2332428613900,66300,66300,66300,66300,0
20240912,165700,2332428613900,66300,66300,66300,66300,0
20240912,165600,2332428613900,66300,66300,66300,66300,0
20240912,165500,2332428613900,66300,66300,66300,66300,0
20240912,165400,2332428613900,66300,66300,66300,66300,0
20240912,165300,2332428613900,66300,66300,66300,66300,0
20240912,165200,2332428613900,66300,66300,66300,66300,0
20240912,165100,2332428613900,66300,66300,66300,66300,0
20240912,165000,2332428613900,66300,66300,66300,66300,0
20240912,164900,2332428613900,66300,66300,66300,66300,0
20240912,164800,2332428613900,66300,66300,66300,66300,0
20240912,164700,2332428613900,66300,66300,66300,66300,0
20240912,164600,2332428613900,66300,66300,66300,66300,5871990
20240912,164500,2332428613900,66300,66300,66300,66300,0
20240912,164400,2332428613900,66300,66300,66300,66300,0
20240912,164300,2332428613900,66300,66300,66300,66300,0
20240912,164200,2332428613900,66300,66300,66300,66300,0
20240912,164100,2332428613900,66300,66300,66300,66300,0
20240912,164000,2332428613900,66300,66300,66300,66300,0
20240912,163900,2332428613900,66300,66300,66300,66300,0
20240912,163800,2332428613900,66300,66300,66300,66300,0
20240912,163700,2332428613900,66300,66300,66300,66300,0
20240912,163600,2332428613900,66300,66300,66300,66300,0
20240912,163500,2332428613900,66300,66300,66300,66300,0
20240912,163400,2332428613900,66300,66300,66300,66300,0
20240912,163300,2332428613900,66300,66300,66300,66300,0
20240912,163200,2332428613900,66300,66300,66300,66300,0
20240912,163100,2332428613900,66300,66300,66300,66300,0
20240912,163000,2332428613900,66300,66300,66300,66300,0
20240912,162900,2332428613900,66300,66300,66300,66300,0
20240912,162800,2332428613900,66300,66300,66300,66300,0
20240912,162700,2332428613900,66300,66300,66300,66300,0
20240912,162600,2332428613900,66300,66300,66300,66300,0
20240912,162500,2332428613900,66300,66300,66300,66300,0
20240912,162400,2332428613900,66300,66300,66300,66300,0
20240912,162300,2332428613900,66300,66300,66300,66300,0
20240912,162200,2332428613900,66300,66300,66300,66300,0
20240912,162100,2332428613900,66300,66300,66300,66300,0
20240912,162000,2332428613900,66300,66300,66300,66300,0
20240912,161900,2332428613900,66300,66300,66300,66300,0
20240912,161800,2332428613900,66300,66300,66300,66300,0
20240912,161700,2332428613900,66300,66300,66300,66300,0
20240912,161600,2332428613900,66300,66300,66300,66300,5871990
20240912,161500,2332428613900,66300,66300,66300,66300,0
20240912,161400,2332428613900,66300,66300,66300,66300,0
20240912,161300,2332428613900,66300,66300,66300,66300,0
20240912,161200,2332428613900,66300,66300,66300,66300,0
20240912,161100,2332428613900,66300,66300,66300,66300,0
20240912,161000,2332428613900,66300,66300,66300,66300,0
20240912,160900,2332428613900,66300,66300,66300,66300,0
20240912,160800,2332428613900,66300,66300,66300,66300,0
20240912,160700,2332428613900,66300,66300,66300,66300,0
20240912,160600,2332428613900,66300,66300,66300,66300,0
20240912,160500,2332428613900,66300,66300,66300,66300,0
20240912,160400,2332428613900,66300,66300,66300,66300,0
20240912,160300,2332428613900,66300,66300,66300,66300,0
20240912,160200,2332428613900,66300,66300,66300,66300,0
20240912,160100,2332428613900,66300,66300,66300,66300,0
20240912,160000,2332428613900,66300,66300,66300,66300,0
20240912,155900,2332428613900,66300,66300,66300,66300,0
20240912,155800,2332428613900,66300,66300,66300,66300,0
20240912,155700,2332428613900,66300,66300,66300,66300,0
20240912,155600,2332428613900,66300,66300,66300,66300,0
20240912,155500,2332428613900,66300,66300,66300,66300,0
20240912,155400,2332428613900,66300,66300,66300,66300,0
20240912,155300,2332428613900,66300,66300,66300,66300,0
20240912,155200,2332428613900,66300,66300,66300,66300,0
20240912,155100,2332428613900,66300,66300,66300,66300,0
20240912,155000,2332428613900,66300,66300,66300,66300,0
20240912,154900,2332428613900,66300,66300,66300,66300,0
20240912,154800,2332428613900,66300,66300,66300,66300,0
20240912,154700,2332428613900,66300,66300,66300,66300,0
20240912,154600,2332428613900,66300,66300,66300,66300,5871990
20240912,154500,2332428613900,66300,66300,66300,66300,0
20240912,154400,2332428613900,66300,66300,66300,66300,0
20240912,154300,2332428613900,66300,66300,66300,66300,0
20240912,154200,2332428613900,66300,66300,66300,66300,0
20240912,154100,2332428613900,66300,66300,66300,66300,0
20240912,154000,2332428613900,66300,66300,66300,66300,0
20240912,153900,2332428613900,66300,66300,66300,66300,0
20240912,153800,2332428613900,66300,66300,66300,66300,0
20240912,153700,2332428613900,66300,66300,66300,66300,0
20240912,153600,2332428613900,66300,66300,66300,66300,0
20240912,153500,2332428613900,66300,66300,66300,66300,0
20240912,153400,2332428613900,66300,66300,66300,66300,0
20240912,153300,2332428613900,66300,66300,66300,66300,0
20240912,153200,2332428613900,66300,66300,66300,66300,0
20240912,153100,2332428613900,66300,66300,66300,66300,0
20240912,153000,2332428613900,66300,66300,66300,66300,5871990
20240912,152900,1943115676900,66000,66000,66000,66000,0
20240912,152800,1943115676900,66000,66000,66000,66000,0
20240912,152700,1943115676900,66000,66000,66000,66000,0
20240912,152600,1943115676900,66000,66000,66000,66000,0
20240912,152500,1943115676900,66000,66000,66000,66000,0
20240912,152400,1943115676900,66000,66000,66000,66000,0
20240912,152300,1943115676900,66000,66000,66000,66000,0
20240912,152200,1943115676900,66000,66000,66000,66000,0
20240912,152100,1943115676900,66000,66000,66000,66000,0
20240912,152000,1943115676900,66000,66000,66000,66000,0
20240912,151900,1943115676900,66000,65900,66000,65800,111386
20240912,151800,1935772948700,65900,65900,66000,65900,97892
20240912,151700,1929319364600,65900,65900,66000,65900,127430
20240912,151600,1920919388700,66000,65900,66000,65900,61115
20240912,151500,1916889259300,66000,66000,66000,65900,33838
20240912,151400,1914657676600,66000,65900,66000,65900,57549
20240912,151300,1910861534400,66000,66000,66000,65900,30074
20240912,151200,1908877865400,66000,65800,66000,65800,221468
20240912,151100,1894281618200,65800,65900,65900,65800,35860
20240912,151000,1891920619300,65800,65900,65900,65800,56998
20240912,150900,1888168465900,65900,65800,65900,65800,51751
20240912,150800,1884761365900,65900,65800,65900,65800,44196
20240912,150700,1881852125400,65800,65800,65900,65800,40762
20240912,150600,1879168973200,65800,65900,65900,65800,36706
20240912,150500,1876753261500,65800,65900,65900,65800,34818
20240912,150400,1874461602200,65900,65800,65900,65800,31851
20240912,150300,1872365280300,65800,65800,65900,65800,31283
20240912,150200,1870306333100,65800,65800,65900,65800,30457
20240912,150100,1868301453100,65800,65800,65900,65800,31522
20240912,150000,1866226369300,65800,65800,65900,65800,65018
20240912,145900,1861947518900,65800,65800,65900,65800,23925
20240912,145800,1860372524400,65900,65800,65900,65800,20474
20240912,145700,1859024606000,65800,65800,65900,65800,35351
20240912,145600,1856697535300,65900,65900,65900,65800,16880
20240912,145500,1855585995900,65900,65800,65900,65800,22035
20240912,145400,1854134992500,65800,65900,65900,65800,19949
20240912,145300,1852821732200,65900,65800,65900,65800,15062
20240912,145200,1851830022000,65900,65900,65900,65800,17330
20240912,145100,1850688975000,65800,65900,65900,65800,16409
20240912,145000,1849608564000,65800,65700,65900,65700,212073
20240912,144900,1835654829900,65800,65800,65800,65700,38674
20240912,144800,1833111624900,65700,65700,65800,65700,21619
20240912,144700,1831690354300,65800,65800,65800,65700,21791
20240912,144600,1830257745900,65800,65800,65900,65700,181858
20240912,144500,1818292152300,65900,65800,65900,65800,25912
20240912,144400,1816586391400,65800,65800,65900,65800,23169
20240912,144300,1815061139900,65900,65800,65900,65800,35261
20240912,144200,1812740397100,65800,65800,65900,65800,44848
20240912,144100,1809788054200,65800,65800,65900,65800,27622
20240912,144000,1807969173300,65900,65900,65900,65800,14659
20240912,143900,1807003943000,65800,65900,66000,65800,139911
20240912,143800,1797784715200,65900,65900,66000,65900,49540
20240912,143700,1794519582300,65900,65900,66000,65900,23812
20240912,143600,1792949491400,65900,65900,66000,65900,20385
20240912,143500,1791605518200,66000,65900,66000,65900,26731
20240912,143400,1789843245000,66000,66000,66000,65900,12326
20240912,143300,1789030363100,65900,66100,66100,65900,201106
20240912,143200,1775758615900,66100,66100,66100,66000,37442
20240912,143100,1773286095100,66000,66100,66100,66000,17820
20240912,143000,1772109016400,66000,66000,66100,66000,31169
20240912,142900,1770051290400,66000,66100,66100,66000,11296
20240912,142800,1769305259800,66100,66100,66100,66000,12913
20240912,142700,1768452444700,66100,66000,66100,66000,14266
20240912,142600,1767510180700,66000,66000,66100,66000,9725
20240912,142500,1766867833100,66100,66000,66100,66000,11184
20240912,142400,1766129116300,66000,66000,66100,66000,6682
20240912,142300,1765687867600,66000,66100,66100,66000,10258
20240912,142200,1765010499000,66100,66100,66100,66000,8294
20240912,142100,1764462563900,66100,66100,66200,66000,58757
20240912,142000,1760578464600,66200,66100,66200,66000,26425
20240912,141900,1758831446100,66100,66100,66200,66000,235779
20240912,141800,1743246813000,66100,66000,66100,66000,10820
20240912,141700,1742532247700,66100,66100,66100,66000,9496
20240912,141600,1741905181900,66100,66000,66100,66000,11275
20240912,141500,1741160648800,66000,66100,66100,66000,18392
20240912,141400,1739946406700,66000,65900,66100,65900,117720
20240912,141300,1732176725600,65900,66000,66000,65900,22720
20240912,141200,1730677709400,65900,65900,66000,65900,19456
20240912,141100,1729394565000,66000,65900,66000,65900,14503
20240912,141000,1728438159700,66000,66000,66000,65900,17273
20240912,140900,1727298721500,66000,66000,66000,65900,27164
20240912,140800,1725506708200,65900,66000,66000,65900,31802
20240912,140700,1723409819900,66000,66000,66100,65900,58776
20240912,140600,1719530760000,66000,66000,66100,66000,129641
20240912,140500,1710974357300,66000,66000,66100,66000,21273
20240912,140400,1709569693100,66000,66000,66100,66000,15043
20240912,140300,1708576307300,66000,66000,66100,66000,11705
20240912,140200,1707803239700,66000,66000,66100,66000,14877
20240912,140100,1706820798200,66000,66100,66100,66000,14575
20240912,140000,1705858407200,66000,66000,66100,66000,11385
20240912,135900,1705106632800,66100,66100,66100,66000,13651
20240912,135800,1704205207400,66000,66100,66100,66000,18029
20240912,135700,1703014239100,66100,66000,66100,65900,96296
20240912,135600,1696659061100,65900,66000,66000,65900,30334
20240912,135500,1694657596200,66000,66100,66100,65900,145062
20240912,135400,1685084634000,66100,66000,66100,66000,182378
20240912,135300,1673045679500,66100,66100,66100,66000,25531
20240912,135200,1671359609100,66100,66100,66100,66000,15944
20240912,135100,1670306564100,66100,66100,66100,66000,15785
20240912,135000,1669263686200,66100,66000,66100,66000,17077
20240912,134900,1668135360400,66000,66100,66100,66000,11642
20240912,134800,1667366253800,66000,66100,66100,66000,9305
20240912,134700,1666751549100,66100,66100,66100,66000,12580
20240912,134600,1665920315000,66000,66200,66200,66000,67863
20240912,134500,1661434194400,66100,66200,66200,66100,60008
20240912,134400,1657467062000,66200,66100,66200,66100,13368
20240912,134300,1656582732000,66100,66100,66200,66100,34385
20240912,134200,1654307181300,66100,66200,66200,66100,33209
20240912,134100,1652109170700,66100,66100,66200,66000,141878
20240912,134000,1642730873400,66100,66100,66100,66000,31040
20240912,133900,1640680194100,66100,66000,66100,66000,64184
20240912,133800,1636443523400,66000,66000,66100,65900,182859
20240912,133700,1624374652300,66000,66000,66100,66000,10072
20240912,133600,1623709571900,66100,66000,66100,66000,8688
20240912,133500,1623135960600,66000,66000,66100,65900,142874
20240912,133400,1613707543600,65900,66000,66000,65900,15857
20240912,133300,1612662046800,66000,66100,66100,65900,144041
20240912,133200,1603156716100,66000,66000,66100,66000,42834
20240912,133100,1600329054600,66000,66000,66100,66000,38446
20240912,133000,1597791121100,66000,66000,66100,66000,16535
20240912,132900,1596699337500,66100,66000,66100,66000,8133
20240912,132800,1596162065100,66000,66000,66100,66000,18429
20240912,132700,1594944685700,66000,66200,66200,66000,129543
20240912,132600,1586381766000,66100,66200,66200,66100,11073
20240912,132500,1585649438500,66200,66200,66200,66100,24525
20240912,132400,1584027334700,66200,66000,66200,66000,93068
20240912,132300,1577875300300,66100,66100,66100,66000,28495
20240912,132200,1575992498600,66100,66100,66100,66000,21849
20240912,132100,1574548659000,66000,66100,66100,66000,13445
20240912,132000,1573660307700,66100,66100,66200,66000,49311
20240912,131900,1570401043500,66100,66100,66200,66000,123573
20240912,131800,1562230576000,66100,65900,66200,65900,318597
20240912,131700,1541187081900,66000,66000,66000,65900,30504
20240912,131600,1539175418300,65900,66000,66000,65900,35116
20240912,131500,1536859140300,66000,65900,66000,65900,24923
20240912,131400,1535215568300,65900,66000,66000,65900,13987
20240912,131300,1534293015800,66000,65900,66000,65900,19813
20240912,131200,1532986030800,66000,66000,66000,65900,11935
20240912,131100,1532199045200,65900,66000,66000,65900,15036
20240912,131000,1531207346400,66000,65900,66000,65900,9703
20240912,130900,1530567273800,65900,66000,66000,65900,19399
20240912,130800,1529287246700,65900,66000,66100,65900,107902
20240912,130700,1522162705600,66000,66000,66100,66000,24732
20240912,130600,1520529983200,66100,66100,66100,66000,31347
20240912,130500,1518459044400,66100,66100,66100,65900,113895
20240912,130400,1510938076100,66000,65900,66100,65900,158941
20240912,130300,1500448153300,66000,66000,66000,65900,12521
20240912,130200,1499622260700,65900,65800,66000,65800,136052
20240912,130100,1490657124600,65900,65900,65900,65800,10517
20240912,130000,1489964454000,65800,65800,65900,65700,179294
20240912,125900,1478164851600,65800,65700,65800,65700,34749
20240912,125800,1475879586700,65700,65700,65800,65700,32691
20240912,125700,1473729377300,65700,65800,65800,65700,12450
20240912,125600,1472910974600,65800,65800,65800,65700,11883
20240912,125500,1472129892200,65800,65700,65800,65700,8024
20240912,125400,1471602381900,65800,65700,65800,65700,15373
20240912,125300,1470591461800,65800,65800,65800,65700,10906
20240912,125200,1469874217300,65800,65800,65900,65700,55263
20240912,125100,1466237913100,65900,65900,65900,65700,152678
20240912,125000,1456191376700,65800,65900,65900,65800,38351
20240912,124900,1453667262300,65900,65800,65900,65800,23935
20240912,124800,1452092054900,65800,65900,65900,65800,13743
20240912,124700,1451187573700,65900,65800,65900,65800,14704
20240912,124600,1450219776700,65800,65800,65900,65800,13925
20240912,124500,1449303234000,65900,65900,65900,65800,17370
20240912,124400,1448159165200,65800,65900,65900,65800,8568
20240912,124300,1447595073300,65900,65900,65900,65800,5790
20240912,124200,1447213889100,65900,65900,65900,65700,69306
20240912,124100,1442653738700,65900,65800,65900,65800,72626
20240912,124000,1437874632400,65800,65800,65900,65800,11211
20240912,123900,1437136757900,65900,65900,65900,65800,10641
20240912,123800,1436435815600,65800,65900,65900,65700,118667
20240912,123700,1428627477700,65900,65800,65900,65800,15320
20240912,123600,1427618659200,65800,65700,65900,65700,54685
20240912,123500,1424020391100,65700,65700,65900,65700,151232
20240912,123400,1414069508300,65800,65800,65800,65700,34785
20240912,123300,1411780959900,65800,65800,65900,65700,157155
20240912,123200,1401440131800,65800,65900,65900,65800,8051
20240912,123100,1400909749600,65900,65800,65900,65800,21719
20240912,123000,1399478827600,65900,65900,65900,65800,38241
20240912,122900,1396958907900,65800,65900,66000,65800,205685
20240912,122800,1383403913800,65800,66000,66000,65800,171903
20240912,122700,1372075585200,66000,66000,66000,65900,14405
20240912,122600,1371125687200,65900,65900,66000,65900,11694
20240912,122500,1370354340800,66000,66000,66000,65900,18419
20240912,122400,1369139511100,66000,66000,66000,65900,16677
20240912,122300,1368039779200,66000,66000,66000,65900,11823
20240912,122200,1367259768900,66000,65900,66000,65900,11460
20240912,122100,1366503780600,66000,66000,66000,65900,32331
20240912,122000,1364370466200,66000,66000,66000,65900,10434
20240912,121900,1363682235700,66000,65900,66000,65900,14367
20240912,121800,1362734341100,65900,66000,66000,65900,12433
20240912,121700,1361914431600,66000,66000,66000,65900,12026
20240912,121600,1361120975500,66000,66000,66000,65900,7083
20240912,121500,1360653816800,66000,66000,66000,65900,13756
20240912,121400,1359746415700,66000,66000,66000,65900,14165
20240912,121300,1358811756800,66000,65900,66000,65900,13466
20240912,121200,1357923396000,66000,65900,66000,65900,69703
20240912,121100,1353323414300,65900,66000,66000,65900,12300
20240912,121000,1352512430200,66000,66000,66000,65900,15505
20240912,120900,1351490254500,66000,65900,66000,65900,14609
20240912,120800,1350527183000,66000,66000,66000,65800,83666
20240912,120700,1345013404000,66000,66000,66000,65900,14027
20240912,120600,1344088399600,66000,66000,66000,65900,10770
20240912,120500,1343378147000,66000,65800,66000,65800,38199
20240912,120400,1340860451800,65900,65900,65900,65800,18524
20240912,120300,1339639877500,65800,65800,65900,65800,17250
20240912,120200,1338503273600,65900,66100,66100,65800,96103
20240912,120100,1332167133300,66000,66000,66100,65900,79079
20240912,120000,1326947647400,66100,65900,66100,65800,201343
20240912,115900,1313669969200,65900,65900,65900,65800,11954
20240912,115800,1312882558900,65900,65800,65900,65700,58865
20240912,115700,1309007351000,65800,65800,65900,65700,63432
20240912,115600,1304833454800,65900,65900,65900,65800,14401
20240912,115500,1303885395700,65800,65800,65900,65800,26595
20240912,115400,1302134616100,65800,65800,65900,65800,9470
20240912,115300,1301511140700,65800,65800,65900,65700,13643
20240912,115200,1300613215600,65800,65800,65900,65700,90985
20240912,115100,1294626036900,65900,65700,65900,65700,66767
20240912,115000,1290231974600,65800,65900,65900,65700,182407
20240912,114900,1278229222000,65900,65800,65900,65800,10420
20240912,114800,1277542834300,65900,65900,65900,65800,40313
20240912,114700,1274886354100,65900,65900,65900,65800,94007
20240912,114600,1268691483000,65900,65800,65900,65800,19411
20240912,114500,1267412559400,65900,65800,65900,65800,19322
20240912,114400,1266139562900,65900,65800,65900,65700,28937
20240912,114300,1264235027000,65800,65700,65900,65700,179259
20240912,114200,1252439083200,65700,65700,65800,65700,31263
20240912,114100,1250382145000,65800,65700,65800,65600,57547
20240912,114000,1246597928900,65700,65700,65700,65600,88295
20240912,113900,1240797405500,65700,65600,65700,65500,93518
20240912,113800,1234661858400,65600,65500,65600,65400,115794
20240912,113700,1227076907000,65500,65400,65500,65400,62759
20240912,113600,1222968572600,65500,65500,65500,65400,14997
20240912,113500,1221986682500,65500,65500,65500,65400,29777
20240912,113400,1220038780200,65400,65500,65500,65300,158470
20240912,113300,1209674877100,65500,65500,65500,65400,21446
20240912,113200,1208271886400,65500,65500,65500,65400,103811
20240912,113100,1201480965100,65500,65500,65500,65400,9409
20240912,113000,1200864913600,65400,65400,65500,65300,180187
20240912,112900,1189083346300,65400,65400,65500,65300,109755
20240912,112800,1181905028800,65400,65400,65400,65300,33221
20240912,112700,1179733440400,65300,65400,65400,65300,69881
20240912,112600,1175164112400,65400,65500,65500,65300,199778
20240912,112500,1162103182400,65500,65500,65500,65400,16950
20240912,112400,1160993873400,65500,65500,65500,65400,138274
20240912,112300,1151938422000,65500,65400,65500,65400,36111
20240912,112200,1149574665400,65500,65400,65500,65400,24405
20240912,112100,1147977500300,65400,65400,65500,65400,18299
20240912,112000,1146780027000,65400,65300,65500,65300,115716
20240912,111900,1139212398900,65400,65400,65400,65300,11593
20240912,111800,1138454721000,65400,65300,65400,65300,7688
20240912,111700,1137952280000,65300,65300,65400,65300,7877
20240912,111600,1137437459100,65400,65200,65400,65200,80905
20240912,111500,1132154958100,65300,65300,65300,65200,35179
20240912,111400,1129859903900,65200,65400,65400,65200,163358
20240912,111300,1119192619500,65300,65500,65500,65300,123421
20240912,111200,1111123719600,65500,65400,65500,65400,24181
20240912,111100,1109541375300,65400,65500,65500,65400,16160
20240912,111000,1108483955200,65500,65500,65500,65400,23220
20240912,110900,1106964229400,65500,65500,65500,65400,12013
20240912,110800,1106178042000,65500,65400,65500,65300,120157
20240912,110700,1098320314800,65400,65300,65400,65300,24087
20240912,110600,1096745975900,65400,65300,65400,65300,18690
20240912,110500,1095524444700,65300,65300,65400,65200,134445
20240912,110400,1086745703800,65300,65300,65300,65200,24596
20240912,110300,1085140988000,65200,65300,65400,65200,163162
20240912,110200,1074489326700,65300,65300,65400,65300,41719
20240912,110100,1071764718500,65400,65400,65400,65300,58370
20240912,110000,1067951867600,65300,65300,65400,65300,28920
20240912,105900,1066062760100,65400,65400,65500,65300,88004
20240912,105800,1060310174700,65500,65500,65500,65300,132626
20240912,105700,1051635765300,65400,65500,65500,65400,29605
20240912,105600,1049698891500,65500,65400,65500,65400,20073
20240912,105500,1048385716300,65400,65500,65500,65400,26061
20240912,105400,1046679967200,65500,65300,65500,65300,83070
20240912,105300,1041247288800,65400,65400,65500,65300,271710
20240912,105200,1023495704300,65400,65400,65500,65400,91843
20240912,105100,1017488284300,65500,65500,65600,65400,211616
20240912,105000,1003628047700,65600,65600,65600,65500,25922
20240912,104900,1001929661900,65600,65600,65600,65500,25094
20240912,104800,1000285177000,65600,65500,65600,65500,28159
20240912,104700,998439471400,65600,65600,65600,65500,25385
20240912,104600,996775249400,65600,65900,65900,65500,575712
20240912,104500,958943723500,65800,65800,65900,65800,56888
20240912,104400,955196058500,65900,65900,65900,65800,20145
20240912,104300,953869553200,65900,65900,65900,65800,21613
20240912,104200,952446348300,65900,65800,65900,65800,21612
20240912,104100,951023240400,65900,65700,65900,65700,159298
20240912,104000,940540960300,65700,65700,65800,65700,21854
20240912,103900,939104489600,65800,65700,65800,65700,24031
20240912,103800,937524640400,65800,65800,65800,65700,22557
20240912,103700,936041550000,65800,65800,65800,65700,16723
20240912,103600,934942202100,65700,65800,65800,65700,18947
20240912,103500,933696727700,65800,65800,65800,65700,14248
20240912,103400,932759932200,65800,65600,65800,65600,79466
20240912,103300,927539060900,65600,65600,65700,65600,31388
20240912,103200,925478756700,65600,65700,65700,65500,266516
20240912,103100,907998136100,65700,65700,65700,65600,48504
20240912,103000,904815484800,65700,65700,65700,65600,46542
20240912,102900,901761425800,65700,65700,65700,65600,36155
20240912,102800,899387832500,65700,65800,65800,65700,147914
20240912,102700,889669236500,65700,65800,65800,65700,25261
20240912,102600,888008463500,65700,65800,65800,65700,56104
20240912,102500,884319586200,65800,65900,65900,65700,63637
20240912,102400,880133998900,65800,65800,65900,65700,213205
20240912,102300,866106347800,65800,65800,65900,65800,28572
20240912,102200,864225892900,65900,65800,65900,65800,63213
20240912,102100,860065568000,65900,66000,66000,65800,239488
20240912,102000,844285858700,65900,66000,66000,65900,55373
20240912,101900,840633542700,66000,66100,66100,65900,463561
20240912,101800,810033208800,66000,66100,66100,66000,20868
20240912,101700,808654456500,66100,66100,66100,66000,19187
20240912,101600,807386625000,66100,66000,66100,66000,61889
20240912,101500,803296489200,66100,66100,66100,66000,40273
20240912,101400,800637083900,66000,66200,66200,66000,35753
20240912,101300,798274587700,66200,66100,66200,66100,101221
20240912,101200,791583116700,66100,66200,66200,66100,44855
20240912,101100,788616913500,66100,66100,66200,66100,67239
20240912,101000,784170360800,66200,66300,66300,66100,196536
20240912,100900,771159876500,66200,66300,66300,66200,67183
20240912,100800,766709891300,66300,66300,66300,66200,31208
20240912,100700,764641412500,66200,66300,66300,66200,22621
20240912,100600,763142406000,66300,66300,66300,66200,16433
20240912,100500,762053518500,66300,66300,66300,66200,15681
20240912,100400,761014361300,66300,66300,66300,66200,12963
20240912,100300,760155466400,66300,66300,66300,66200,25298
20240912,100200,758479054100,66300,66300,66400,66200,167199
20240912,100100,747392781600,66400,66400,66400,66300,25742
20240912,100000,745684407900,66400,66300,66400,66300,23805
20240912,095900,744104954800,66400,66400,66400,66300,30459
20240912,095800,742084654900,66400,66400,66400,66300,22636
20240912,095700,740582767700,66300,66400,66400,66300,23904
20240912,095600,738997043100,66300,66200,66400,66200,138689
20240912,095500,729802034900,66300,66400,66400,66200,88733
20240912,095400,723919383600,66300,66400,66400,66300,70286
20240912,095300,719257633100,66400,66300,66400,66200,86699
20240912,095200,713508597000,66300,66300,66300,66200,36292
20240912,095100,711103135400,66300,66300,66300,66200,33239
20240912,095000,708900287900,66200,66300,66300,66200,52739
20240912,094900,705404223500,66300,66300,66300,66200,81581
20240912,094800,699995796100,66300,66200,66400,66200,614723
20240912,094700,659255818200,66200,66200,66200,66100,32677
20240912,094600,657093690500,66200,66200,66200,66100,26568
20240912,094500,655336504700,66200,66200,66200,66100,58357
20240912,094400,651477383000,66200,66200,66200,66100,41228
20240912,094300,648748881200,66100,66100,66200,66100,34734
20240912,094200,646450608500,66200,66200,66200,66100,32247
20240912,094100,644317176100,66100,66300,66300,66100,59445
20240912,094000,640382127800,66300,66200,66300,66100,244223
20240912,093900,624214526000,66100,66200,66200,66100,56064
20240912,093800,620507634600,66100,66200,66200,66100,30230
20240912,093700,618508215500,66200,66200,66200,66100,46802
20240912,093600,615411464400,66200,66100,66300,66100,184834
20240912,093500,603176443500,66200,66200,66300,66100,173534
20240912,093400,591688401500,66200,66200,66300,66200,27596
20240912,093300,589860031800,66300,66300,66300,66200,42663
20240912,093200,587033600900,66300,66400,66400,66200,69536
20240912,093100,582423699000,66300,66300,66400,66200,136340
20240912,093000,573383422700,66400,66300,66400,66200,155483
20240912,092900,563073845600,66300,66200,66300,66100,125845
20240912,092800,554742674600,66300,66400,66400,66100,440378
20240912,092700,525570821700,66300,66300,66400,66300,40103
20240912,092600,522910756100,66400,66400,66500,66300,197049
20240912,092500,509827405900,66400,66400,66400,66300,32463
20240912,092400,507672863500,66400,66400,66400,66300,36776
20240912,092300,505232242000,66400,66400,66500,66300,298427
20240912,092200,485416498600,66400,66300,66400,66300,40424
20240912,092100,482734722800,66400,66400,66400,66300,43792
20240912,092000,479829569700,66300,66500,66500,66300,189353
20240912,091900,467254339600,66500,66500,66500,66400,48054
20240912,091800,464060369400,66400,66500,66500,66400,49220
20240912,091700,460788890000,66400,66300,66500,66300,232312
20240912,091600,445359477400,66400,66400,66400,66300,104947
20240912,091500,438392100500,66300,66300,66400,66300,50474
20240912,091400,435042796600,66400,66400,66400,66300,60811
20240912,091300,431007426400,66400,66500,66600,66300,333342
20240912,091200,408850911500,66600,66400,66600,66300,342110
20240912,091100,386115276100,66400,66300,66400,66200,262541
20240912,091000,368716441800,66200,66400,66500,66200,414340
20240912,090900,341229399100,66500,66400,66500,66400,91923
20240912,090800,335118244000,66500,66300,66500,66300,269979
20240912,090700,317192572400,66400,66300,66400,66200,256529
20240912,090600,300181592400,66300,66200,66400,66200,261426
20240912,090500,282853021700,66300,66100,66300,66000,324575
20240912,090400,261377172800,66100,65900,66200,65900,290962
20240912,090300,242157080200,65900,66200,66300,65900,484717
20240912,090200,210132338100,66100,66200,66200,65900,566695
20240912,090100,172691971400,66100,66200,66300,66100,379071
20240912,090000,147601450200,66300,66000,66500,66000,2229664