stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,184600,1601532866200,64400,64400,64400,64400,1630779
20240913,184500,1601532866200,64400,64400,64400,64400,0
20240913,184400,1601532866200,64400,64400,64400,64400,0
20240913,184300,1601532866200,64400,64400,64400,64400,0
20240913,184200,1601532866200,64400,64400,64400,64400,0
20240913,184100,1601532866200,64400,64400,64400,64400,0
20240913,184000,1601532866200,64400,64400,64400,64400,0
20240913,183900,1601532866200,64400,64400,64400,64400,0
20240913,183800,1601532866200,64400,64400,64400,64400,0
20240913,183700,1601532866200,64400,64400,64400,64400,0
20240913,183600,1601532866200,64400,64400,64400,64400,0
20240913,183500,1601532866200,64400,64400,64400,64400,0
20240913,183400,1601532866200,64400,64400,64400,64400,0
20240913,183300,1601532866200,64400,64400,64400,64400,0
20240913,183200,1601532866200,64400,64400,64400,64400,0
20240913,183100,1601532866200,64400,64400,64400,64400,0
20240913,183000,1601532866200,64400,64400,64400,64400,0
20240913,182900,1601532866200,64400,64400,64400,64400,0
20240913,182800,1601532866200,64400,64400,64400,64400,0
20240913,182700,1601532866200,64400,64400,64400,64400,0
20240913,182600,1601532866200,64400,64400,64400,64400,0
20240913,182500,1601532866200,64400,64400,64400,64400,0
20240913,182400,1601532866200,64400,64400,64400,64400,0
20240913,182300,1601532866200,64400,64400,64400,64400,0
20240913,182200,1601532866200,64400,64400,64400,64400,0
20240913,182100,1601532866200,64400,64400,64400,64400,0
20240913,182000,1601532866200,64400,64400,64400,64400,0
20240913,181900,1601532866200,64400,64400,64400,64400,0
20240913,181800,1601532866200,64400,64400,64400,64400,0
20240913,181700,1601532866200,64400,64400,64400,64400,0
20240913,181600,1601532866200,64400,64400,64400,64400,1630779
20240913,181500,1601532866200,64400,64400,64400,64400,0
20240913,181400,1601532866200,64400,64400,64400,64400,0
20240913,181300,1601532866200,64400,64400,64400,64400,0
20240913,181200,1601532866200,64400,64400,64400,64400,0
20240913,181100,1601532866200,64400,64400,64400,64400,0
20240913,181000,1601532866200,64400,64400,64400,64400,0
20240913,180900,1601532866200,64400,64400,64400,64400,0
20240913,180800,1601532866200,64400,64400,64400,64400,0
20240913,180700,1601532866200,64400,64400,64400,64400,0
20240913,180600,1601532866200,64400,64400,64400,64400,0
20240913,180500,1601532866200,64400,64400,64400,64400,0
20240913,180400,1601532866200,64400,64400,64400,64400,0
20240913,180300,1601532866200,64400,64400,64400,64400,0
20240913,180200,1601532866200,64400,64400,64400,64400,0
20240913,180100,1601532866200,64400,64400,64400,64400,0
20240913,180000,1601532866200,64400,64400,64400,64400,0
20240913,175900,1601532866200,64400,64400,64400,64400,0
20240913,175800,1601532866200,64400,64400,64400,64400,0
20240913,175700,1601532866200,64400,64400,64400,64400,0
20240913,175600,1601532866200,64400,64400,64400,64400,0
20240913,175500,1601532866200,64400,64400,64400,64400,0
20240913,175400,1601532866200,64400,64400,64400,64400,0
20240913,175300,1601532866200,64400,64400,64400,64400,0
20240913,175200,1601532866200,64400,64400,64400,64400,0
20240913,175100,1601532866200,64400,64400,64400,64400,0
20240913,175000,1601532866200,64400,64400,64400,64400,0
20240913,174900,1601532866200,64400,64400,64400,64400,0
20240913,174800,1601532866200,64400,64400,64400,64400,0
20240913,174700,1601532866200,64400,64400,64400,64400,0
20240913,174600,1601532866200,64400,64400,64400,64400,1630779
20240913,174500,1601532866200,64400,64400,64400,64400,0
20240913,174400,1601532866200,64400,64400,64400,64400,0
20240913,174300,1601532866200,64400,64400,64400,64400,0
20240913,174200,1601532866200,64400,64400,64400,64400,0
20240913,174100,1601532866200,64400,64400,64400,64400,0
20240913,174000,1601532866200,64400,64400,64400,64400,0
20240913,173900,1601532866200,64400,64400,64400,64400,0
20240913,173800,1601532866200,64400,64400,64400,64400,0
20240913,173700,1601532866200,64400,64400,64400,64400,0
20240913,173600,1601532866200,64400,64400,64400,64400,0
20240913,173500,1601532866200,64400,64400,64400,64400,0
20240913,173400,1601532866200,64400,64400,64400,64400,0
20240913,173300,1601532866200,64400,64400,64400,64400,0
20240913,173200,1601532866200,64400,64400,64400,64400,0
20240913,173100,1601532866200,64400,64400,64400,64400,0
20240913,173000,1601532866200,64400,64400,64400,64400,0
20240913,172900,1601532866200,64400,64400,64400,64400,0
20240913,172800,1601532866200,64400,64400,64400,64400,0
20240913,172700,1601532866200,64400,64400,64400,64400,0
20240913,172600,1601532866200,64400,64400,64400,64400,0
20240913,172500,1601532866200,64400,64400,64400,64400,0
20240913,172400,1601532866200,64400,64400,64400,64400,0
20240913,172300,1601532866200,64400,64400,64400,64400,0
20240913,172200,1601532866200,64400,64400,64400,64400,0
20240913,172100,1601532866200,64400,64400,64400,64400,0
20240913,172000,1601532866200,64400,64400,64400,64400,0
20240913,171900,1601532866200,64400,64400,64400,64400,0
20240913,171800,1601532866200,64400,64400,64400,64400,0
20240913,171700,1601532866200,64400,64400,64400,64400,0
20240913,171600,1601532866200,64400,64400,64400,64400,1630779
20240913,171500,1601532866200,64400,64400,64400,64400,0
20240913,171400,1601532866200,64400,64400,64400,64400,0
20240913,171300,1601532866200,64400,64400,64400,64400,0
20240913,171200,1601532866200,64400,64400,64400,64400,0
20240913,171100,1601532866200,64400,64400,64400,64400,0
20240913,171000,1601532866200,64400,64400,64400,64400,0
20240913,170900,1601532866200,64400,64400,64400,64400,0
20240913,170800,1601532866200,64400,64400,64400,64400,0
20240913,170700,1601532866200,64400,64400,64400,64400,0
20240913,170600,1601532866200,64400,64400,64400,64400,0
20240913,170500,1601532866200,64400,64400,64400,64400,0
20240913,170400,1601532866200,64400,64400,64400,64400,0
20240913,170300,1601532866200,64400,64400,64400,64400,0
20240913,170200,1601532866200,64400,64400,64400,64400,0
20240913,170100,1601532866200,64400,64400,64400,64400,0
20240913,170000,1601532866200,64400,64400,64400,64400,0
20240913,165900,1601532866200,64400,64400,64400,64400,0
20240913,165800,1601532866200,64400,64400,64400,64400,0
20240913,165700,1601532866200,64400,64400,64400,64400,0
20240913,165600,1601532866200,64400,64400,64400,64400,0
20240913,165500,1601532866200,64400,64400,64400,64400,0
20240913,165400,1601532866200,64400,64400,64400,64400,0
20240913,165300,1601532866200,64400,64400,64400,64400,0
20240913,165200,1601532866200,64400,64400,64400,64400,0
20240913,165100,1601532866200,64400,64400,64400,64400,0
20240913,165000,1601532866200,64400,64400,64400,64400,0
20240913,164900,1601532866200,64400,64400,64400,64400,0
20240913,164800,1601532866200,64400,64400,64400,64400,0
20240913,164700,1601532866200,64400,64400,64400,64400,0
20240913,164600,1601532866200,64400,64400,64400,64400,1630779
20240913,164500,1601532866200,64400,64400,64400,64400,0
20240913,164400,1601532866200,64400,64400,64400,64400,0
20240913,164300,1601532866200,64400,64400,64400,64400,0
20240913,164200,1601532866200,64400,64400,64400,64400,0
20240913,164100,1601532866200,64400,64400,64400,64400,0
20240913,164000,1601532866200,64400,64400,64400,64400,0
20240913,163900,1601532866200,64400,64400,64400,64400,0
20240913,163800,1601532866200,64400,64400,64400,64400,0
20240913,163700,1601532866200,64400,64400,64400,64400,0
20240913,163600,1601532866200,64400,64400,64400,64400,0
20240913,163500,1601532866200,64400,64400,64400,64400,0
20240913,163400,1601532866200,64400,64400,64400,64400,0
20240913,163300,1601532866200,64400,64400,64400,64400,0
20240913,163200,1601532866200,64400,64400,64400,64400,0
20240913,163100,1601532866200,64400,64400,64400,64400,0
20240913,163000,1601532866200,64400,64400,64400,64400,0
20240913,162900,1601532866200,64400,64400,64400,64400,0
20240913,162800,1601532866200,64400,64400,64400,64400,0
20240913,162700,1601532866200,64400,64400,64400,64400,0
20240913,162600,1601532866200,64400,64400,64400,64400,0
20240913,162500,1601532866200,64400,64400,64400,64400,0
20240913,162400,1601532866200,64400,64400,64400,64400,0
20240913,162300,1601532866200,64400,64400,64400,64400,0
20240913,162200,1601532866200,64400,64400,64400,64400,0
20240913,162100,1601532866200,64400,64400,64400,64400,0
20240913,162000,1601532866200,64400,64400,64400,64400,0
20240913,161900,1601532866200,64400,64400,64400,64400,0
20240913,161800,1601532866200,64400,64400,64400,64400,0
20240913,161700,1601532866200,64400,64400,64400,64400,0
20240913,161600,1601532866200,64400,64400,64400,64400,1630779
20240913,161500,1601532866200,64400,64400,64400,64400,0
20240913,161400,1601532866200,64400,64400,64400,64400,0
20240913,161300,1601532866200,64400,64400,64400,64400,0
20240913,161200,1601532866200,64400,64400,64400,64400,0
20240913,161100,1601532866200,64400,64400,64400,64400,0
20240913,161000,1601532866200,64400,64400,64400,64400,0
20240913,160900,1601532866200,64400,64400,64400,64400,0
20240913,160800,1601532866200,64400,64400,64400,64400,0
20240913,160700,1601532866200,64400,64400,64400,64400,0
20240913,160600,1601532866200,64400,64400,64400,64400,0
20240913,160500,1601532866200,64400,64400,64400,64400,0
20240913,160400,1601532866200,64400,64400,64400,64400,0
20240913,160300,1601532866200,64400,64400,64400,64400,0
20240913,160200,1601532866200,64400,64400,64400,64400,0
20240913,160100,1601532866200,64400,64400,64400,64400,0
20240913,160000,1601532866200,64400,64400,64400,64400,0
20240913,155900,1601532866200,64400,64400,64400,64400,0
20240913,155800,1601532866200,64400,64400,64400,64400,0
20240913,155700,1601532866200,64400,64400,64400,64400,0
20240913,155600,1601532866200,64400,64400,64400,64400,0
20240913,155500,1601532866200,64400,64400,64400,64400,0
20240913,155400,1601532866200,64400,64400,64400,64400,0
20240913,155300,1601532866200,64400,64400,64400,64400,0
20240913,155200,1601532866200,64400,64400,64400,64400,0
20240913,155100,1601532866200,64400,64400,64400,64400,0
20240913,155000,1601532866200,64400,64400,64400,64400,0
20240913,154900,1601532866200,64400,64400,64400,64400,0
20240913,154800,1601532866200,64400,64400,64400,64400,0
20240913,154700,1601532866200,64400,64400,64400,64400,0
20240913,154600,1601532866200,64400,64400,64400,64400,1630779
20240913,154500,1601532866200,64400,64400,64400,64400,0
20240913,154400,1601532866200,64400,64400,64400,64400,0
20240913,154300,1601532866200,64400,64400,64400,64400,0
20240913,154200,1601532866200,64400,64400,64400,64400,0
20240913,154100,1601532866200,64400,64400,64400,64400,0
20240913,154000,1601532866200,64400,64400,64400,64400,0
20240913,153900,1601532866200,64400,64400,64400,64400,0
20240913,153800,1601532866200,64400,64400,64400,64400,0
20240913,153700,1601532866200,64400,64400,64400,64400,0
20240913,153600,1601532866200,64400,64400,64400,64400,0
20240913,153500,1601532866200,64400,64400,64400,64400,0
20240913,153400,1601532866200,64400,64400,64400,64400,0
20240913,153300,1601532866200,64400,64400,64400,64400,0
20240913,153200,1601532866200,64400,64400,64400,64400,0
20240913,153100,1601532866200,64400,64400,64400,64400,0
20240913,153000,1601532866200,64400,64400,64400,64400,1630779
20240913,152900,1496510698600,64500,64500,64500,64500,0
20240913,152800,1496510698600,64500,64500,64500,64500,0
20240913,152700,1496510698600,64500,64500,64500,64500,0
20240913,152600,1496510698600,64500,64500,64500,64500,0
20240913,152500,1496510698600,64500,64500,64500,64500,0
20240913,152400,1496510698600,64500,64500,64500,64500,0
20240913,152300,1496510698600,64500,64500,64500,64500,0
20240913,152200,1496510698600,64500,64500,64500,64500,0
20240913,152100,1496510698600,64500,64500,64500,64500,0
20240913,152000,1496510698600,64500,64500,64500,64500,0
20240913,151900,1496510698600,64500,64500,64600,64400,104450
20240913,151800,1489771596900,64400,64400,64500,64400,97560
20240913,151700,1483479712300,64500,64400,64500,64400,65658
20240913,151600,1479246072200,64500,64400,64500,64400,45247
20240913,151500,1476328238200,64500,64500,64500,64400,64509
20240913,151400,1472168151700,64500,64500,64500,64400,99390
20240913,151300,1465761712300,64500,64500,64600,64400,122658
20240913,151200,1457852140400,64500,64500,64600,64500,327311
20240913,151100,1436739065900,64600,64600,64600,64500,57195
20240913,151000,1433049060400,64600,64500,64600,64500,101012
20240913,150900,1426532315100,64600,64600,64600,64500,57254
20240913,150800,1422837993300,64500,64600,64600,64500,44892
20240913,150700,1419940740700,64500,64500,64600,64500,48581
20240913,150600,1416806184500,64500,64500,64600,64500,24628
20240913,150500,1415216596700,64600,64500,64600,64500,32114
20240913,150400,1413143706900,64600,64600,64600,64500,37252
20240913,150300,1410739827800,64500,64600,64600,64500,258219
20240913,150200,1394084043300,64600,64500,64600,64500,42773
20240913,150100,1391323439000,64600,64600,64600,64500,72970
20240913,150000,1386615502200,64600,64600,64600,64500,39067
20240913,145900,1384094126900,64600,64600,64600,64500,38415
20240913,145800,1381615056500,64500,64500,64600,64500,34389
20240913,145700,1379395499200,64600,64500,64600,64500,162072
20240913,145600,1368940592200,64600,64500,64600,64500,59253
20240913,145500,1365117499700,64600,64600,64600,64500,37443
20240913,145400,1362700076900,64600,64600,64600,64500,47010
20240913,145300,1359665890600,64600,64500,64600,64500,32431
20240913,145200,1357572744200,64600,64600,64600,64500,30102
20240913,145100,1355629862700,64600,64600,64600,64500,31007
20240913,145000,1353628297000,64600,64600,64600,64500,26408
20240913,144900,1351923600600,64600,64500,64600,64500,32305
20240913,144800,1349837996700,64500,64500,64600,64500,18665
20240913,144700,1348633045400,64600,64600,64600,64500,23785
20240913,144600,1347097244700,64600,64500,64600,64500,57021
20240913,144500,1343418071100,64500,64600,64600,64500,26832
20240913,144400,1341685301200,64500,64500,64600,64500,30816
20240913,144300,1339694948700,64600,64600,64600,64500,24749
20240913,144200,1338096713500,64600,64600,64700,64500,336358
20240913,144100,1316368639600,64600,64600,64600,64500,30991
20240913,144000,1314367908100,64500,64500,64600,64500,27236
20240913,143900,1312609792700,64500,64500,64600,64500,33565
20240913,143800,1310442555600,64600,64600,64600,64500,334805
20240913,143700,1288817401300,64500,64600,64600,64500,74565
20240913,143600,1284001641500,64600,64600,64600,64500,24624
20240913,143500,1282412025600,64600,64600,64600,64500,133988
20240913,143400,1273758051300,64600,64500,64600,64500,24813
20240913,143300,1272156567600,64600,64500,64600,64500,32908
20240913,143200,1270032404400,64600,64500,64600,64500,35658
20240913,143100,1267730598000,64600,64600,64600,64500,25952
20240913,143000,1266055335100,64500,64500,64600,64500,19459
20240913,142900,1264799100500,64500,64600,64600,64500,26141
20240913,142800,1263111596000,64500,64500,64600,64500,20771
20240913,142700,1261770669000,64600,64500,64600,64500,23177
20240913,142600,1260274584300,64600,64600,64600,64500,19057
20240913,142500,1259044284400,64500,64600,64600,64500,18649
20240913,142400,1257840452200,64600,64500,64600,64500,16704
20240913,142300,1256762087800,64600,64500,64600,64400,196079
20240913,142200,1244114142700,64500,64400,64500,64400,41781
20240913,142100,1241420588800,64400,64400,64500,64400,25483
20240913,142000,1239777604400,64500,64400,64500,64400,23665
20240913,141900,1238252155100,64400,64500,64500,64400,18057
20240913,141800,1237088143600,64500,64400,64500,64400,17216
20240913,141700,1235978226100,64500,64500,64500,64400,12728
20240913,141600,1235157836600,64400,64400,64500,64400,23789
20240913,141500,1233624720200,64500,64400,64500,64400,24026
20240913,141400,1232076227200,64500,64500,64500,64400,21225
20240913,141300,1230707996900,64500,64500,64500,64400,23795
20240913,141200,1229173976100,64400,64400,64500,64400,21464
20240913,141100,1227790267800,64500,64400,64500,64400,35589
20240913,141000,1225495744800,64500,64600,64600,64400,125936
20240913,140900,1217374031100,64600,64500,64600,64400,368388
20240913,140800,1193614861100,64400,64400,64500,64400,25106
20240913,140700,1191997226900,64500,64500,64500,64400,29489
20240913,140600,1190097296300,64500,64500,64500,64400,36188
20240913,140500,1187764605800,64500,64400,64500,64400,19407
20240913,140400,1186514001300,64500,64500,64500,64400,87017
20240913,140300,1180902889000,64400,64500,64500,64400,17802
20240913,140200,1179755754200,64500,64400,64500,64400,31755
20240913,140100,1177710037800,64500,64400,64500,64400,52307
20240913,140000,1174337489800,64500,64500,64500,64400,17443
20240913,135900,1173213239400,64500,64500,64500,64400,18962
20240913,135800,1171991262000,64500,64500,64500,64400,17320
20240913,135700,1170874783900,64500,64500,64500,64400,21561
20240913,135600,1169485572400,64500,64400,64500,64400,29143
20240913,135500,1167607341800,64400,64400,64500,64400,20007
20240913,135400,1166318182400,64400,64400,64500,64400,21143
20240913,135300,1164955529100,64500,64500,64500,64400,19847
20240913,135200,1163676345300,64500,64400,64500,64400,22385
20240913,135100,1162233703000,64500,64500,64500,64400,23351
20240913,135000,1160729109500,64500,64400,64500,64400,23150
20240913,134900,1159237016300,64400,64500,64500,64400,32097
20240913,134800,1157167279000,64500,64500,64500,64400,38685
20240913,134700,1154672708900,64500,64500,64500,64400,18189
20240913,134600,1153500149800,64500,64500,64500,64400,12823
20240913,134500,1152673603600,64500,64500,64500,64400,24736
20240913,134400,1151078446700,64500,64400,64500,64400,18377
20240913,134300,1149893717500,64500,64500,64500,64400,21309
20240913,134200,1148520202900,64500,64400,64500,64300,142864
20240913,134100,1139319083900,64400,64400,64400,64300,126650
20240913,134000,1131163939100,64300,64400,64400,64300,41761
20240913,133900,1128477166100,64400,64400,64400,64300,25500
20240913,133800,1126835821700,64300,64400,64400,64300,29580
20240913,133700,1124931498800,64400,64400,64400,64300,34993
20240913,133600,1122679211200,64400,64400,64400,64300,26208
20240913,133500,1120992739700,64400,64400,64400,64300,26378
20240913,133400,1119295550500,64400,64300,64400,64300,24981
20240913,133300,1117688052600,64300,64400,64400,64300,18954
20240913,133200,1116468266700,64400,64400,64400,64300,16356
20240913,133100,1115415793500,64400,64400,64400,64300,25308
20240913,133000,1113786927800,64400,64400,64500,64300,198865
20240913,132900,1100980491300,64400,64300,64400,64300,28248
20240913,132800,1099162559500,64400,64400,64400,64300,21304
20240913,132700,1097791520400,64300,64400,64400,64300,36908
20240913,132600,1095415954100,64400,64400,64500,64300,277852
20240913,132500,1077525383600,64400,64400,64500,64400,15643
20240913,132400,1076517095800,64500,64400,64500,64400,19440
20240913,132300,1075264514000,64500,64400,64500,64400,29011
20240913,132200,1073395581600,64500,64500,64500,64400,18069
20240913,132100,1072230861900,64400,64500,64500,64400,23393
20240913,132000,1070723583500,64500,64500,64500,64400,16296
20240913,131900,1069673202900,64500,64400,64500,64400,17005
20240913,131800,1068577435700,64400,64500,64500,64400,19098
20240913,131700,1067346813500,64500,64400,64500,64400,20238
20240913,131600,1066042473200,64500,64500,64500,64400,32932
20240913,131500,1063920483600,64500,64500,64500,64400,39712
20240913,131400,1061362285000,64500,64500,64500,64400,14920
20240913,131300,1060400887100,64400,64500,64500,64400,25690
20240913,131200,1058745956800,64500,64500,64500,64400,14392
20240913,131100,1057818557700,64400,64500,64500,64400,36347
20240913,131000,1055476915000,64500,64500,64500,64400,11795
20240913,130900,1054716548900,64400,64400,64500,64300,139043
20240913,130800,1045761797900,64400,64400,64400,64300,18361
20240913,130700,1044580361500,64400,64400,64400,64300,19411
20240913,130600,1043331130000,64400,64500,64500,64300,108149
20240913,130500,1036368202100,64500,64500,64500,64400,171021
20240913,130400,1025353609700,64500,64500,64500,64400,29905
20240913,130300,1023427148300,64500,64600,64600,64400,475270
20240913,130200,992774378500,64600,64500,64600,64500,34698
20240913,130100,990535583400,64600,64600,64600,64500,33246
20240913,130000,988390582400,64600,64500,64600,64500,16233
20240913,125900,987343127700,64500,64600,64600,64500,14654
20240913,125800,986397214900,64500,64600,64600,64500,13028
20240913,125700,985556032200,64500,64600,64600,64500,9117
20240913,125600,984967448800,64600,64600,64600,64500,25489
20240913,125500,983322603600,64600,64500,64600,64500,13117
20240913,125400,982475829000,64600,64600,64600,64500,19353
20240913,125300,981226368000,64600,64600,64600,64500,11938
20240913,125200,980455760500,64600,64600,64600,64500,11133
20240913,125100,979737056100,64600,64500,64600,64500,20365
20240913,125000,978422256500,64600,64500,64600,64500,13420
20240913,124900,977556003400,64600,64600,64600,64500,13848
20240913,124800,976661952300,64600,64600,64600,64500,12650
20240913,124700,975845343700,64600,64500,64600,64500,12510
20240913,124600,975037875300,64600,64600,64600,64500,14025
20240913,124500,974132585100,64600,64500,64600,64500,13237
20240913,124400,973277967200,64600,64600,64600,64500,30042
20240913,124300,971339219700,64600,64600,64600,64500,14063
20240913,124200,970431633200,64600,64500,64600,64500,12434
20240913,124100,969629010000,64600,64600,64600,64500,10933
20240913,124000,968923256100,64600,64500,64600,64500,14124
20240913,123900,968011443200,64600,64600,64600,64500,18199
20240913,123800,966836947500,64500,64600,64600,64500,9540
20240913,123700,966221021000,64600,64600,64600,64500,12223
20240913,123600,965431829200,64600,64600,64600,64500,13032
20240913,123500,964590436400,64600,64500,64600,64500,23721
20240913,123400,963058375300,64600,64500,64600,64500,9623
20240913,123300,962437193800,64500,64600,64600,64500,10609
20240913,123200,961752267700,64600,64600,64600,64500,18361
20240913,123100,960566729000,64600,64600,64600,64500,13304
20240913,123000,959707911700,64600,64500,64600,64500,8858
20240913,122900,959136108900,64500,64700,64700,64500,78259
20240913,122800,954081551500,64700,64600,64700,64600,45520
20240913,122700,951140419600,64600,64600,64700,64600,17606
20240913,122600,950002512100,64700,64700,64700,64600,6613
20240913,122500,949574909700,64700,64600,64700,64600,13650
20240913,122400,948692161400,64600,64600,64700,64600,8724
20240913,122300,948128136400,64700,64600,64700,64600,23178
20240913,122200,946630469100,64700,64600,64700,64500,73661
20240913,122100,941871386500,64600,64700,64700,64500,83082
20240913,122000,936503675100,64700,64700,64700,64600,9680
20240913,121900,935877756200,64600,64600,64700,64600,11538
20240913,121800,935131724700,64600,64700,64700,64600,7580
20240913,121700,934641456500,64700,64600,64700,64500,66552
20240913,121600,930341980400,64600,64600,64600,64500,9428
20240913,121500,929733112400,64600,64600,64600,64500,23354
20240913,121400,928224725400,64500,64600,64600,64500,10297
20240913,121300,927559787200,64600,64600,64600,64500,13237
20240913,121200,926705066900,64600,64600,64600,64500,8672
20240913,121100,926145042800,64600,64600,64600,64500,7120
20240913,121000,925685342400,64600,64500,64600,64400,47065
20240913,120900,922649438900,64500,64400,64500,64400,48067
20240913,120800,919549377100,64500,64400,64500,64400,22199
20240913,120700,918118005600,64500,64500,64500,64400,27240
20240913,120600,916361595400,64500,64500,64500,64400,19043
20240913,120500,915133740600,64500,64500,64500,64400,22886
20240913,120400,913658198900,64500,64400,64500,64400,20542
20240913,120300,912334032700,64500,64500,64500,64400,21185
20240913,120200,910968412300,64500,64500,64500,64400,9537
20240913,120100,910353731000,64400,64400,64500,64300,164910
20240913,120000,899733332400,64300,64400,64400,64300,27140
20240913,115900,897986338700,64300,64400,64400,64300,20478
20240913,115800,896668206500,64400,64400,64400,64300,49653
20240913,115700,893472025200,64400,64400,64400,64300,20735
20240913,115600,892137528700,64300,64400,64400,64300,18333
20240913,115500,890957702500,64400,64400,64400,64300,37310
20240913,115400,888556276200,64400,64300,64400,64300,31235
20240913,115300,886545950300,64400,64300,64400,64300,34570
20240913,115200,884321713300,64400,64400,64400,64300,26302
20240913,115100,882629306300,64400,64500,64500,64300,134343
20240913,115000,873980721900,64500,64500,64500,64400,28350
20240913,114900,872154090800,64500,64600,64600,64400,629081
20240913,114800,831594427900,64500,64600,64600,64500,50835
20240913,114700,828314547100,64500,64500,64600,64500,17211
20240913,114600,827203832500,64500,64600,64600,64500,21556
20240913,114500,825812341400,64500,64600,64600,64500,13526
20240913,114400,824939158900,64600,64500,64600,64500,70368
20240913,114300,820399589400,64500,64600,64600,64500,28825
20240913,114200,818539494100,64600,64600,64600,64500,51649
20240913,114100,815207492500,64600,64600,64600,64500,15564
20240913,114000,814202696200,64600,64600,64600,64500,32326
20240913,113900,812115121600,64600,64600,64600,64500,18042
20240913,113800,810950076700,64600,64600,64600,64500,20702
20240913,113700,809613281200,64600,64600,64700,64500,57031
20240913,113600,805929869300,64600,64700,64700,64600,100075
20240913,113500,799464437200,64600,64700,64700,64600,23107
20240913,113400,797971236200,64700,64600,64700,64600,7074
20240913,113300,797513890500,64700,64600,64700,64500,124306
20240913,113200,789483503100,64600,64500,64600,64500,28482
20240913,113100,787644167600,64600,64600,64600,64500,44644
20240913,113000,784761589300,64500,64500,64600,64500,53780
20240913,112900,781291189300,64500,64700,64700,64500,235411
20240913,112800,766084853400,64700,64800,64800,64600,353669
20240913,112700,743209797000,64800,64800,64800,64700,19147
20240913,112600,741970428000,64800,64800,64800,64700,18717
20240913,112500,740758564000,64800,64700,64800,64700,24271
20240913,112400,739187688800,64700,64800,64800,64700,36542
20240913,112300,736822299900,64800,64800,64800,64700,24195
20240913,112200,735256192100,64800,64900,64900,64700,346965
20240913,112100,712773348500,64800,64800,64900,64800,35173
20240913,112000,710492715900,64800,64800,64900,64800,36753
20240913,111900,708110413900,64900,65100,65100,64800,1080237
20240913,111800,637941370000,65000,65000,65100,65000,12449
20240913,111700,637131705400,65100,65100,65100,65000,21229
20240913,111600,635750797800,65000,65100,65100,65000,15809
20240913,111500,634722659700,65100,65100,65100,65000,14466
20240913,111400,633781715900,65100,65000,65100,65000,11483
20240913,111300,633034770500,65100,65000,65100,65000,18263
20240913,111200,631846778800,65000,65100,65100,65000,12999
20240913,111100,631001382900,65000,65100,65100,65000,12673
20240913,111000,630177029200,65100,65100,65100,65000,17208
20240913,110900,629057526200,65000,65100,65100,65000,15741
20240913,110800,628033553100,65000,65100,65100,65000,29793
20240913,110700,626095019000,65100,65100,65100,65000,17167
20240913,110600,624978462500,65100,65000,65100,65000,11165
20240913,110500,624252314900,65100,65000,65100,65000,11367
20240913,110400,623512697500,65100,65000,65100,65000,10992
20240913,110300,622797728900,65000,65000,65100,65000,11556
20240913,110200,622045960600,65100,65100,65100,65000,11558
20240913,110100,621294188200,65100,65000,65100,65000,14301
20240913,110000,620364171900,65000,65000,65100,65000,110227
20240913,105900,613199070500,65100,65100,65100,65000,43259
20240913,105800,610386595600,65100,65100,65100,65000,6550
20240913,105700,609960423900,65000,65000,65100,65000,11093
20240913,105600,609238513300,65100,65000,65100,65000,32114
20240913,105500,607150503700,65100,65200,65200,65000,129154
20240913,105400,598742451100,65100,65100,65200,65000,256581
20240913,105300,582040892700,65000,65100,65100,65000,81705
20240913,105200,576727635900,65100,65100,65100,65000,19108
20240913,105100,575484879300,65100,65000,65100,65000,13105
20240913,105000,574632340000,65100,65000,65100,65000,11025
20240913,104900,573915242800,65000,65100,65100,65000,15892
20240913,104800,572881830600,65000,65000,65100,65000,19897
20240913,104700,571587326600,65100,65000,65100,65000,24853
20240913,104600,569971217400,65000,65000,65100,65000,21216
20240913,104500,568591544000,65100,65100,65200,65000,56753
20240913,104400,564897577900,65100,65100,65200,65100,276666
20240913,104300,546882963900,65200,65100,65200,65100,37225
20240913,104200,544458884800,65200,65100,65200,65100,13375
20240913,104100,543587574100,65200,65200,65200,65100,15750
20240913,104000,542561650600,65200,65100,65200,65100,20287
20240913,103900,541240018300,65200,65200,65200,65100,18095
20240913,103800,540061174200,65100,65200,65200,65100,21953
20240913,103700,538631068000,65200,65100,65200,65100,18883
20240913,103600,537400867100,65100,65200,65200,65100,27811
20240913,103500,535589623900,65100,65200,65200,65100,15159
20240913,103400,534602298600,65100,65100,65200,65100,12096
20240913,103300,533814331500,65100,65200,65200,65100,8718
20240913,103200,533246327300,65200,65200,65200,65100,8531
20240913,103100,532690660400,65100,65200,65200,65100,11031
20240913,103000,531972045000,65200,65200,65200,65100,10485
20240913,102900,531289003500,65200,65200,65200,65100,11327
20240913,102800,530551324000,65200,65100,65200,65100,15300
20240913,102700,529554214700,65200,65100,65200,65100,14725
20240913,102600,528595144100,65100,65200,65200,65100,61650
20240913,102500,524581442900,65200,65200,65200,65100,14649
20240913,102400,523627411100,65200,65100,65200,65000,153973
20240913,102300,513603822700,65100,65000,65100,65000,38145
20240913,102200,511121413800,65100,65100,65100,65000,12025
20240913,102100,510338916900,65100,65000,65100,65000,16559
20240913,102000,509262016200,65100,65000,65100,65000,39444
20240913,101900,506695016500,65100,65000,65100,65000,11563
20240913,101800,505942720500,65100,65100,65100,65000,12843
20240913,101700,505107100300,65100,65000,65100,65000,39530
20240913,101600,502533979000,65100,65000,65100,65000,39956
20240913,101500,499933865600,65100,65100,65100,65000,34048
20240913,101400,497718174900,65100,65100,65200,65000,189149
20240913,101300,485404825400,65200,65200,65200,65100,12385
20240913,101200,484597888000,65100,65100,65200,65100,13877
20240913,101100,483693854400,65200,65200,65200,65100,14632
20240913,101000,482740442500,65200,65200,65200,65100,14995
20240913,100900,481763267900,65200,65200,65200,65100,77545
20240913,100800,476714632500,65200,65100,65200,65100,13983
20240913,100700,475803187600,65200,65100,65200,65000,182371
20240913,100600,463930581000,65000,65100,65100,65000,21620
20240913,100500,462524156400,65100,65000,65100,65000,30995
20240913,100400,460506931300,65100,65000,65100,65000,20709
20240913,100300,459159503400,65000,65100,65100,65000,17322
20240913,100200,458032713500,65100,65000,65100,65000,23872
20240913,100100,456479299700,65100,65000,65100,65000,13209
20240913,100000,455619944700,65100,65100,65100,65000,21675
20240913,095900,454209454600,65000,65000,65100,65000,24674
20240913,095800,452604476000,65000,65100,65100,65000,18306
20240913,095700,451413894400,65100,65100,65100,65000,61895
20240913,095600,447389515000,65100,65000,65100,65000,15781
20240913,095500,446362858200,65100,65000,65100,65000,18775
20240913,095400,445141727000,65100,65200,65200,65000,100643
20240913,095300,438590732500,65200,65100,65200,65100,28873
20240913,095200,436710689000,65100,65000,65200,65000,101592
20240913,095100,430098172700,65100,65100,65100,65000,31247
20240913,095000,428065721500,65100,65200,65200,65000,224472
20240913,094900,413452870700,65200,65200,65200,65100,18048
20240913,094800,412277355700,65200,65200,65200,65100,24047
20240913,094700,410710986300,65200,65100,65200,65100,16969
20240913,094600,409605466600,65200,65200,65200,65100,19319
20240913,094500,408346950300,65200,65200,65200,65100,15404
20240913,094400,407343120200,65200,65100,65200,65100,12361
20240913,094300,406537548500,65200,65200,65200,65100,10277
20240913,094200,405868167700,65200,65100,65200,65000,112798
20240913,094100,398525504800,65100,65100,65100,65000,23563
20240913,094000,396992342200,65100,65100,65100,65000,21886
20240913,093900,395568936900,65000,65200,65200,65000,220253
20240913,093800,381231129800,65200,65200,65200,65100,19654
20240913,093700,379950903400,65100,65200,65200,65100,18410
20240913,093600,378751560000,65100,65100,65200,65100,18198
20240913,093500,377566217900,65200,65200,65200,65100,18466
20240913,093400,376363552600,65200,65100,65200,65100,19555
20240913,093300,375089701800,65200,65100,65200,65100,22370
20240913,093200,373632198200,65100,65200,65200,65100,20471
20240913,093100,372298824400,65200,65200,65200,65100,20378
20240913,093000,370971401900,65200,65100,65200,65000,157715
20240913,092900,360705001200,65100,65100,65200,65000,123535
20240913,092800,352663084100,65200,65200,65200,65100,18395
20240913,092700,351465106400,65200,65200,65200,65100,16401
20240913,092600,350396862200,65200,65200,65200,65100,34510
20240913,092500,348149444600,65200,65100,65200,65100,36957
20240913,092400,345743129500,65200,65100,65200,65100,20620
20240913,092300,344400170200,65100,65200,65200,65100,99998
20240913,092200,337888745800,65200,65200,65200,65100,34595
20240913,092100,335635799200,65200,65200,65200,65100,70462
20240913,092000,331047395800,65200,65200,65200,65100,13261
20240913,091900,330183049700,65200,65300,65300,65100,48723
20240913,091800,327006990600,65300,65300,65300,65200,100252
20240913,091700,320468859700,65300,65300,65300,65200,51514
20240913,091600,317105332000,65300,65300,65300,65200,64355
20240913,091500,312903264600,65300,65300,65300,65200,21610
20240913,091400,311492697900,65300,65200,65300,65100,62577
20240913,091300,307411590400,65100,65200,65200,65000,125296
20240913,091200,299254400300,65200,65100,65200,65000,211533
20240913,091100,285485589300,65100,65200,65200,65000,325880
20240913,091000,264280087300,65200,65200,65200,65100,77304
20240913,090900,259245555600,65200,65200,65300,65100,128600
20240913,090800,250865518100,65200,65300,65300,65100,171724
20240913,090700,239669295100,65300,65400,65400,65200,143943
20240913,090600,230270449300,65400,65200,65500,65100,234962
20240913,090500,214919765100,65200,65100,65200,65000,258972
20240913,090400,198056894200,65100,65000,65100,65000,95951
20240913,090300,191813685900,65100,65100,65100,65000,54570
20240913,090200,188263161700,65100,65100,65200,64900,556500
20240913,090100,152075843200,65100,65300,65300,65000,238414
20240913,090000,136556552900,65300,65000,65400,64900,2059073