stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,184700,1769579206400,62600,62600,62600,62600,2065459
20240923,184600,1769579206400,62600,62600,62600,62600,0
20240923,184500,1769579206400,62600,62600,62600,62600,0
20240923,184400,1769579206400,62600,62600,62600,62600,0
20240923,184300,1769579206400,62600,62600,62600,62600,0
20240923,184200,1769579206400,62600,62600,62600,62600,0
20240923,184100,1769579206400,62600,62600,62600,62600,0
20240923,184000,1769579206400,62600,62600,62600,62600,0
20240923,183900,1769579206400,62600,62600,62600,62600,0
20240923,183800,1769579206400,62600,62600,62600,62600,0
20240923,183700,1769579206400,62600,62600,62600,62600,0
20240923,183600,1769579206400,62600,62600,62600,62600,0
20240923,183500,1769579206400,62600,62600,62600,62600,0
20240923,183400,1769579206400,62600,62600,62600,62600,0
20240923,183300,1769579206400,62600,62600,62600,62600,0
20240923,183200,1769579206400,62600,62600,62600,62600,0
20240923,183100,1769579206400,62600,62600,62600,62600,0
20240923,183000,1769579206400,62600,62600,62600,62600,0
20240923,182900,1769579206400,62600,62600,62600,62600,0
20240923,182800,1769579206400,62600,62600,62600,62600,0
20240923,182700,1769579206400,62600,62600,62600,62600,0
20240923,182600,1769579206400,62600,62600,62600,62600,0
20240923,182500,1769579206400,62600,62600,62600,62600,0
20240923,182400,1769579206400,62600,62600,62600,62600,0
20240923,182300,1769579206400,62600,62600,62600,62600,0
20240923,182200,1769579206400,62600,62600,62600,62600,0
20240923,182100,1769579206400,62600,62600,62600,62600,0
20240923,182000,1769579206400,62600,62600,62600,62600,0
20240923,181900,1769579206400,62600,62600,62600,62600,0
20240923,181800,1769579206400,62600,62600,62600,62600,0
20240923,181700,1769579206400,62600,62600,62600,62600,2065459
20240923,181600,1769579206400,62600,62600,62600,62600,0
20240923,181500,1769579206400,62600,62600,62600,62600,0
20240923,181400,1769579206400,62600,62600,62600,62600,0
20240923,181300,1769579206400,62600,62600,62600,62600,0
20240923,181200,1769579206400,62600,62600,62600,62600,0
20240923,181100,1769579206400,62600,62600,62600,62600,0
20240923,181000,1769579206400,62600,62600,62600,62600,0
20240923,180900,1769579206400,62600,62600,62600,62600,0
20240923,180800,1769579206400,62600,62600,62600,62600,0
20240923,180700,1769579206400,62600,62600,62600,62600,0
20240923,180600,1769579206400,62600,62600,62600,62600,0
20240923,180500,1769579206400,62600,62600,62600,62600,0
20240923,180400,1769579206400,62600,62600,62600,62600,0
20240923,180300,1769579206400,62600,62600,62600,62600,0
20240923,180200,1769579206400,62600,62600,62600,62600,0
20240923,180100,1769579206400,62600,62600,62600,62600,0
20240923,180000,1769579206400,62600,62600,62600,62600,0
20240923,175900,1769579206400,62600,62600,62600,62600,0
20240923,175800,1769579206400,62600,62600,62600,62600,0
20240923,175700,1769579206400,62600,62600,62600,62600,0
20240923,175600,1769579206400,62600,62600,62600,62600,0
20240923,175500,1769579206400,62600,62600,62600,62600,0
20240923,175400,1769579206400,62600,62600,62600,62600,0
20240923,175300,1769579206400,62600,62600,62600,62600,0
20240923,175200,1769579206400,62600,62600,62600,62600,0
20240923,175100,1769579206400,62600,62600,62600,62600,0
20240923,175000,1769579206400,62600,62600,62600,62600,0
20240923,174900,1769579206400,62600,62600,62600,62600,0
20240923,174800,1769579206400,62600,62600,62600,62600,0
20240923,174700,1769579206400,62600,62600,62600,62600,2065459
20240923,174600,1769579206400,62600,62600,62600,62600,0
20240923,174500,1769579206400,62600,62600,62600,62600,0
20240923,174400,1769579206400,62600,62600,62600,62600,0
20240923,174300,1769579206400,62600,62600,62600,62600,0
20240923,174200,1769579206400,62600,62600,62600,62600,0
20240923,174100,1769579206400,62600,62600,62600,62600,0
20240923,174000,1769579206400,62600,62600,62600,62600,0
20240923,173900,1769579206400,62600,62600,62600,62600,0
20240923,173800,1769579206400,62600,62600,62600,62600,0
20240923,173700,1769579206400,62600,62600,62600,62600,0
20240923,173600,1769579206400,62600,62600,62600,62600,0
20240923,173500,1769579206400,62600,62600,62600,62600,0
20240923,173400,1769579206400,62600,62600,62600,62600,0
20240923,173300,1769579206400,62600,62600,62600,62600,0
20240923,173200,1769579206400,62600,62600,62600,62600,0
20240923,173100,1769579206400,62600,62600,62600,62600,0
20240923,173000,1769579206400,62600,62600,62600,62600,0
20240923,172900,1769579206400,62600,62600,62600,62600,0
20240923,172800,1769579206400,62600,62600,62600,62600,0
20240923,172700,1769579206400,62600,62600,62600,62600,0
20240923,172600,1769579206400,62600,62600,62600,62600,0
20240923,172500,1769579206400,62600,62600,62600,62600,0
20240923,172400,1769579206400,62600,62600,62600,62600,0
20240923,172300,1769579206400,62600,62600,62600,62600,0
20240923,172200,1769579206400,62600,62600,62600,62600,0
20240923,172100,1769579206400,62600,62600,62600,62600,0
20240923,172000,1769579206400,62600,62600,62600,62600,0
20240923,171900,1769579206400,62600,62600,62600,62600,0
20240923,171800,1769579206400,62600,62600,62600,62600,0
20240923,171700,1769579206400,62600,62600,62600,62600,2065459
20240923,171600,1769579206400,62600,62600,62600,62600,0
20240923,171500,1769579206400,62600,62600,62600,62600,0
20240923,171400,1769579206400,62600,62600,62600,62600,0
20240923,171300,1769579206400,62600,62600,62600,62600,0
20240923,171200,1769579206400,62600,62600,62600,62600,0
20240923,171100,1769579206400,62600,62600,62600,62600,0
20240923,171000,1769579206400,62600,62600,62600,62600,0
20240923,170900,1769579206400,62600,62600,62600,62600,0
20240923,170800,1769579206400,62600,62600,62600,62600,0
20240923,170700,1769579206400,62600,62600,62600,62600,0
20240923,170600,1769579206400,62600,62600,62600,62600,0
20240923,170500,1769579206400,62600,62600,62600,62600,0
20240923,170400,1769579206400,62600,62600,62600,62600,0
20240923,170300,1769579206400,62600,62600,62600,62600,0
20240923,170200,1769579206400,62600,62600,62600,62600,0
20240923,170100,1769579206400,62600,62600,62600,62600,0
20240923,170000,1769579206400,62600,62600,62600,62600,0
20240923,165900,1769579206400,62600,62600,62600,62600,0
20240923,165800,1769579206400,62600,62600,62600,62600,0
20240923,165700,1769579206400,62600,62600,62600,62600,0
20240923,165600,1769579206400,62600,62600,62600,62600,0
20240923,165500,1769579206400,62600,62600,62600,62600,0
20240923,165400,1769579206400,62600,62600,62600,62600,0
20240923,165300,1769579206400,62600,62600,62600,62600,0
20240923,165200,1769579206400,62600,62600,62600,62600,0
20240923,165100,1769579206400,62600,62600,62600,62600,0
20240923,165000,1769579206400,62600,62600,62600,62600,0
20240923,164900,1769579206400,62600,62600,62600,62600,0
20240923,164800,1769579206400,62600,62600,62600,62600,0
20240923,164700,1769579206400,62600,62600,62600,62600,2065459
20240923,164600,1769579206400,62600,62600,62600,62600,0
20240923,164500,1769579206400,62600,62600,62600,62600,0
20240923,164400,1769579206400,62600,62600,62600,62600,0
20240923,164300,1769579206400,62600,62600,62600,62600,0
20240923,164200,1769579206400,62600,62600,62600,62600,0
20240923,164100,1769579206400,62600,62600,62600,62600,0
20240923,164000,1769579206400,62600,62600,62600,62600,0
20240923,163900,1769579206400,62600,62600,62600,62600,0
20240923,163800,1769579206400,62600,62600,62600,62600,0
20240923,163700,1769579206400,62600,62600,62600,62600,0
20240923,163600,1769579206400,62600,62600,62600,62600,0
20240923,163500,1769579206400,62600,62600,62600,62600,0
20240923,163400,1769579206400,62600,62600,62600,62600,0
20240923,163300,1769579206400,62600,62600,62600,62600,0
20240923,163200,1769579206400,62600,62600,62600,62600,0
20240923,163100,1769579206400,62600,62600,62600,62600,0
20240923,163000,1769579206400,62600,62600,62600,62600,0
20240923,162900,1769579206400,62600,62600,62600,62600,0
20240923,162800,1769579206400,62600,62600,62600,62600,0
20240923,162700,1769579206400,62600,62600,62600,62600,0
20240923,162600,1769579206400,62600,62600,62600,62600,0
20240923,162500,1769579206400,62600,62600,62600,62600,0
20240923,162400,1769579206400,62600,62600,62600,62600,0
20240923,162300,1769579206400,62600,62600,62600,62600,0
20240923,162200,1769579206400,62600,62600,62600,62600,0
20240923,162100,1769579206400,62600,62600,62600,62600,0
20240923,162000,1769579206400,62600,62600,62600,62600,0
20240923,161900,1769579206400,62600,62600,62600,62600,0
20240923,161800,1769579206400,62600,62600,62600,62600,0
20240923,161700,1769579206400,62600,62600,62600,62600,2065459
20240923,161600,1769579206400,62600,62600,62600,62600,0
20240923,161500,1769579206400,62600,62600,62600,62600,0
20240923,161400,1769579206400,62600,62600,62600,62600,0
20240923,161300,1769579206400,62600,62600,62600,62600,0
20240923,161200,1769579206400,62600,62600,62600,62600,0
20240923,161100,1769579206400,62600,62600,62600,62600,0
20240923,161000,1769579206400,62600,62600,62600,62600,0
20240923,160900,1769579206400,62600,62600,62600,62600,0
20240923,160800,1769579206400,62600,62600,62600,62600,0
20240923,160700,1769579206400,62600,62600,62600,62600,0
20240923,160600,1769579206400,62600,62600,62600,62600,0
20240923,160500,1769579206400,62600,62600,62600,62600,0
20240923,160400,1769579206400,62600,62600,62600,62600,0
20240923,160300,1769579206400,62600,62600,62600,62600,0
20240923,160200,1769579206400,62600,62600,62600,62600,0
20240923,160100,1769579206400,62600,62600,62600,62600,0
20240923,160000,1769579206400,62600,62600,62600,62600,0
20240923,155900,1769579206400,62600,62600,62600,62600,0
20240923,155800,1769579206400,62600,62600,62600,62600,0
20240923,155700,1769579206400,62600,62600,62600,62600,0
20240923,155600,1769579206400,62600,62600,62600,62600,0
20240923,155500,1769579206400,62600,62600,62600,62600,0
20240923,155400,1769579206400,62600,62600,62600,62600,0
20240923,155300,1769579206400,62600,62600,62600,62600,0
20240923,155200,1769579206400,62600,62600,62600,62600,0
20240923,155100,1769579206400,62600,62600,62600,62600,0
20240923,155000,1769579206400,62600,62600,62600,62600,0
20240923,154900,1769579206400,62600,62600,62600,62600,0
20240923,154800,1769579206400,62600,62600,62600,62600,0
20240923,154700,1769579206400,62600,62600,62600,62600,2065459
20240923,154600,1769579206400,62600,62600,62600,62600,0
20240923,154500,1769579206400,62600,62600,62600,62600,0
20240923,154400,1769579206400,62600,62600,62600,62600,0
20240923,154300,1769579206400,62600,62600,62600,62600,0
20240923,154200,1769579206400,62600,62600,62600,62600,0
20240923,154100,1769579206400,62600,62600,62600,62600,0
20240923,154000,1769579206400,62600,62600,62600,62600,0
20240923,153900,1769579206400,62600,62600,62600,62600,0
20240923,153800,1769579206400,62600,62600,62600,62600,0
20240923,153700,1769579206400,62600,62600,62600,62600,0
20240923,153600,1769579206400,62600,62600,62600,62600,0
20240923,153500,1769579206400,62600,62600,62600,62600,0
20240923,153400,1769579206400,62600,62600,62600,62600,0
20240923,153300,1769579206400,62600,62600,62600,62600,0
20240923,153200,1769579206400,62600,62600,62600,62600,0
20240923,153100,1769579206400,62600,62600,62600,62600,0
20240923,153000,1769579206400,62600,62600,62600,62600,2065459
20240923,152900,1640281473000,62700,62700,62700,62700,0
20240923,152800,1640281473000,62700,62700,62700,62700,0
20240923,152700,1640281473000,62700,62700,62700,62700,0
20240923,152600,1640281473000,62700,62700,62700,62700,0
20240923,152500,1640281473000,62700,62700,62700,62700,0
20240923,152400,1640281473000,62700,62700,62700,62700,0
20240923,152300,1640281473000,62700,62700,62700,62700,0
20240923,152200,1640281473000,62700,62700,62700,62700,0
20240923,152100,1640281473000,62700,62700,62700,62700,0
20240923,152000,1640281473000,62700,62700,62700,62700,0
20240923,151900,1640281473000,62700,62800,62800,62600,101449
20240923,151800,1633922189800,62700,62700,62800,62600,118916
20240923,151700,1626465208000,62600,62400,62700,62400,509101
20240923,151600,1594630945600,62500,62500,62500,62400,146955
20240923,151500,1585448834200,62500,62500,62500,62400,96310
20240923,151400,1579436738800,62500,62500,62500,62400,117355
20240923,151300,1572111164500,62500,62500,62500,62400,89671
20240923,151200,1566512386800,62400,62400,62500,62400,63691
20240923,151100,1562534677200,62500,62400,62500,62400,54982
20240923,151000,1559100282900,62500,62500,62500,62400,51542
20240923,150900,1555882033500,62500,62400,62500,62400,57089
20240923,150800,1552317825700,62400,62400,62500,62400,72267
20240923,150700,1547806881800,62400,62500,62500,62400,46979
20240923,150600,1544874116500,62500,62400,62500,62400,50892
20240923,150500,1541696948900,62500,62400,62500,62400,33882
20240923,150400,1539581000400,62400,62500,62500,62400,38837
20240923,150300,1537155754800,62500,62400,62500,62400,27484
20240923,150200,1535439079100,62500,62400,62500,62400,35731
20240923,150100,1533207799800,62500,62500,62500,62400,43989
20240923,150000,1530460464200,62500,62400,62500,62400,116398
20240923,145900,1523186228600,62500,62400,62500,62400,38891
20240923,145800,1520757288100,62500,62400,62500,62400,33849
20240923,145700,1518643173600,62500,62500,62500,62400,31258
20240923,145600,1516691131300,62500,62400,62500,62400,35286
20240923,145500,1514486704200,62500,62400,62500,62400,24593
20240923,145400,1512950321200,62500,62500,62500,62400,47376
20240923,145300,1509990214400,62500,62400,62500,62400,114868
20240923,145200,1502812238900,62500,62500,62500,62400,53303
20240923,145100,1499482166800,62500,62400,62500,62400,30978
20240923,145000,1497547634100,62500,62400,62500,62400,24967
20240923,144900,1495988544100,62400,62400,62500,62400,39940
20240923,144800,1493495072000,62400,62500,62500,62400,20175
20240923,144700,1492235388600,62400,62400,62500,62400,17663
20240923,144600,1491132625700,62500,62400,62500,62400,19255
20240923,144500,1489930403200,62500,62600,62600,62400,188246
20240923,144400,1478165427000,62600,62500,62600,62500,132086
20240923,144300,1469908717900,62500,62500,62600,62500,23214
20240923,144200,1468456448100,62600,62500,62600,62500,26256
20240923,144100,1466813451900,62600,62500,62600,62500,25740
20240923,144000,1465202716300,62500,62600,62600,62500,16906
20240923,143900,1464144749700,62500,62500,62600,62500,19034
20240923,143800,1462953507300,62500,62400,62600,62400,159730
20240923,143700,1452970202200,62500,62400,62500,62400,68253
20240923,143600,1448706907700,62500,62300,62500,62300,430990
20240923,143500,1421811310200,62400,62300,62400,62300,33432
20240923,143400,1419726696600,62300,62300,62400,62300,37436
20240923,143300,1417393002700,62400,62300,62400,62300,39255
20240923,143200,1414946089400,62400,62300,62400,62300,47219
20240923,143100,1412002304100,62400,62300,62400,62300,34276
20240923,143000,1409865509200,62400,62400,62400,62300,27381
20240923,142900,1408158072800,62300,62400,62400,62300,33816
20240923,142800,1406049626800,62400,62400,62400,62300,28720
20240923,142700,1404258643300,62300,62300,62400,62300,24401
20240923,142600,1402737203900,62400,62300,62400,62300,21727
20240923,142500,1401382435700,62300,62300,62400,62300,24479
20240923,142400,1399855836800,62400,62300,62400,62300,31997
20240923,142300,1397860152500,62400,62400,62400,62300,27019
20240923,142200,1396175313500,62400,62400,62400,62300,27941
20240923,142100,1394433066600,62400,62400,62400,62300,18023
20240923,142000,1393309014600,62300,62400,62400,62300,18040
20240923,141900,1392184246300,62400,62300,62400,62200,219646
20240923,141800,1378500633300,62300,62300,62300,62200,31898
20240923,141700,1376514276800,62300,62200,62300,62200,30554
20240923,141600,1374611682400,62300,62200,62300,62200,37330
20240923,141500,1372287435200,62200,62300,62300,62200,113234
20240923,141400,1365233857800,62300,62300,62300,62200,21479
20240923,141300,1363896771900,62300,62300,62400,62200,264472
20240923,141200,1347420463400,62400,62400,62400,62300,44356
20240923,141100,1344656294100,62400,62300,62400,62300,37117
20240923,141000,1342342930600,62300,62400,62400,62300,51813
20240923,140900,1339113831600,62400,62400,62400,62300,30168
20240923,140800,1337233641700,62400,62400,62400,62300,17517
20240923,140700,1336141740900,62300,62300,62400,62300,17245
20240923,140600,1335066782000,62400,62300,62400,62300,45723
20240923,140500,1332217544900,62400,62300,62400,62300,116492
20240923,140400,1324958417800,62300,62300,62400,62200,376722
20240923,140300,1301485717700,62300,62300,62300,62200,33917
20240923,140200,1299374061400,62300,62300,62300,62200,94654
20240923,140100,1293480646200,62300,62200,62300,62200,61272
20240923,140000,1289665379000,62300,62300,62300,62200,36162
20240923,135900,1287413881200,62300,62300,62300,62200,37521
20240923,135800,1285078659000,62200,62300,62300,62200,36517
20240923,135700,1282805412600,62300,62200,62300,62200,35071
20240923,135600,1280622460300,62300,62300,62400,62200,393604
20240923,135500,1256101028300,62300,62300,62400,62300,127836
20240923,135400,1248136005400,62300,62400,62400,62300,35179
20240923,135300,1245943605100,62400,62300,62400,62300,53175
20240923,135200,1242629505900,62300,62400,62400,62300,32185
20240923,135100,1240623660800,62300,62400,62400,62300,43334
20240923,135000,1237923143600,62300,62400,62400,62300,36361
20240923,134900,1235657131600,62300,62400,62400,62300,24827
20240923,134800,1234109286500,62400,62400,62400,62300,32937
20240923,134700,1232055420700,62400,62400,62400,62300,17015
20240923,134600,1230994730200,62400,62400,62500,62300,184257
20240923,134500,1219497371800,62400,62400,62500,62400,36100
20240923,134400,1217243947000,62400,62500,62500,62400,22565
20240923,134300,1215835431200,62500,62400,62500,62400,16831
20240923,134200,1214784722200,62400,62400,62500,62300,435243
20240923,134100,1187625473800,62500,62600,62600,62400,755090
20240923,134000,1140435744600,62600,62600,62600,62500,28451
20240923,133900,1138656468300,62600,62600,62600,62500,25724
20240923,133800,1137046833900,62600,62500,62600,62500,47128
20240923,133700,1134097296800,62500,62600,62600,62500,32485
20240923,133600,1132064685900,62500,62500,62600,62500,28043
20240923,133500,1130310411000,62500,62500,62600,62500,30847
20240923,133400,1128380992800,62500,62500,62600,62500,38970
20240923,133300,1125943122100,62600,62600,62600,62500,24978
20240923,133200,1124380957600,62600,62500,62600,62500,19247
20240923,133100,1123177025400,62500,62500,62600,62500,22609
20240923,133000,1121762704200,62500,62500,62600,62500,18621
20240923,132900,1120597864900,62600,62500,62600,62500,25110
20240923,132800,1119027190900,62600,62500,62600,62500,24019
20240923,132700,1117524812000,62500,62600,62600,62500,16237
20240923,132600,1116509394900,62500,62600,62600,62500,23575
20240923,132500,1115034900700,62600,62500,62600,62500,22425
20240923,132400,1113632302600,62600,62600,62600,62500,17614
20240923,132300,1112530857300,62500,62700,62700,62500,409664
20240923,132200,1086889593300,62600,62600,62700,62600,30163
20240923,132100,1085000351800,62600,62700,62700,62600,20921
20240923,132000,1083689766600,62700,62700,62700,62600,33524
20240923,131900,1081588741400,62700,62700,62700,62600,15791
20240923,131800,1080599396900,62600,62700,62700,62600,13988
20240923,131700,1079723033000,62700,62600,62700,62600,35259
20240923,131600,1077513740300,62700,62600,62700,62600,27000
20240923,131500,1075821971000,62700,62700,62700,62600,31223
20240923,131400,1073865201800,62700,62600,62700,62600,18384
20240923,131300,1072713266300,62700,62700,62700,62600,25019
20240923,131200,1071145586900,62700,62600,62700,62600,21089
20240923,131100,1069824104300,62700,62600,62700,62600,17894
20240923,131000,1068702731500,62600,62700,62700,62600,14610
20240923,130900,1067787225400,62600,62700,62700,62600,80433
20240923,130800,1062746973300,62700,62700,62800,62600,572621
20240923,130700,1026844574000,62800,62700,62800,62700,22931
20240923,130600,1025405563100,62700,62800,62800,62700,15839
20240923,130500,1024411982600,62800,62800,62800,62700,20950
20240923,130400,1023097571300,62800,62800,62800,62700,21724
20240923,130300,1021734504500,62700,62800,62800,62700,15121
20240923,130200,1020785577800,62700,62800,62800,62700,24565
20240923,130100,1019244385600,62800,62700,62800,62700,15498
20240923,130000,1018271856200,62700,62800,62800,62700,14934
20240923,125900,1017334852900,62800,62700,62800,62700,19303
20240923,125800,1016123590300,62700,62800,62800,62700,23879
20240923,125700,1014624956700,62700,62700,62800,62700,55051
20240923,125600,1011169442100,62700,62800,62800,62700,19550
20240923,125500,1009942817100,62700,62800,62800,62700,17057
20240923,125400,1008872742300,62700,62700,62800,62700,21058
20240923,125300,1007551720600,62800,62800,62800,62700,12787
20240923,125200,1006749586600,62800,62800,62800,62700,14558
20240923,125100,1005836165200,62700,62800,62800,62700,15305
20240923,125000,1004876272000,62700,62900,62900,62700,382383
20240923,124900,980870468100,62900,62800,62900,62800,11673
20240923,124800,980136978200,62900,62800,62900,62800,22629
20240923,124700,978715332800,62900,62900,62900,62800,21238
20240923,124600,977381104700,62900,62800,62900,62800,12817
20240923,124500,976575590900,62800,62900,62900,62800,16033
20240923,124400,975568193400,62900,62900,62900,62800,23104
20240923,124300,974116044900,62900,62800,62900,62800,15736
20240923,124200,973126919800,62800,62800,62900,62800,25957
20240923,124100,971494796500,62900,62900,62900,62800,10075
20240923,124000,970861465100,62900,62900,62900,62800,11367
20240923,123900,970146827300,62900,62900,62900,62800,8138
20240923,123800,969635169500,62800,62900,62900,62800,7060
20240923,123700,969191341700,62800,62900,62900,62800,10636
20240923,123600,968522934900,62900,62900,62900,62800,16665
20240923,123500,967475241600,62900,62800,62900,62700,133035
20240923,123400,959120868100,62800,62800,62800,62700,12577
20240923,123300,958331306000,62800,62800,62800,62700,9528
20240923,123200,957733257500,62800,62800,62800,62700,26566
20240923,123100,956065283300,62800,62700,62800,62700,13095
20240923,123000,955243790400,62800,62800,62800,62700,10246
20240923,122900,954600883600,62800,62800,62800,62700,9532
20240923,122800,954002565600,62800,62800,62800,62700,11306
20240923,122700,953292862600,62800,62800,62800,62700,13701
20240923,122600,952432977600,62800,62800,62800,62700,10770
20240923,122500,951757114400,62700,62800,62800,62700,11225
20240923,122400,951052752600,62700,62700,62800,62700,23864
20240923,122300,949555363800,62800,62800,62800,62700,17180
20240923,122200,948477442100,62800,62800,62800,62700,89605
20240923,122100,942850865800,62800,62700,62800,62700,59167
20240923,122000,939137314200,62700,62800,62800,62700,24145
20240923,121900,937621758300,62800,62800,62800,62700,16449
20240923,121800,936589672200,62800,62800,62800,62700,12679
20240923,121700,935794045400,62800,62800,62800,62700,8938
20240923,121600,935233146600,62800,62700,62800,62700,17667
20240923,121500,934124598100,62800,62700,62800,62700,10428
20240923,121400,933470168300,62700,62700,62800,62700,9513
20240923,121300,932873197600,62700,62700,62800,62700,10534
20240923,121200,932212099700,62800,62800,62800,62700,10611
20240923,121100,931546379400,62800,62700,62800,62700,11158
20240923,121000,930845976600,62700,62800,62900,62700,219623
20240923,120900,917054346200,62800,62800,62800,62700,15887
20240923,120800,916057107400,62800,62800,62800,62700,28668
20240923,120700,914257932200,62800,62800,62800,62700,18995
20240923,120600,913065602600,62800,62800,62800,62700,10704
20240923,120500,912393826700,62800,62700,62800,62700,11060
20240923,120400,911699636600,62800,62800,62800,62700,14071
20240923,120300,910816736000,62800,62800,62800,62700,9177
20240923,120200,910240803000,62800,62800,62800,62700,7654
20240923,120100,909760450800,62800,62800,62800,62700,8674
20240923,120000,909215999600,62800,62700,62800,62700,12675
20240923,115900,908420741900,62700,62700,62800,62700,10529
20240923,115800,907760050700,62700,62700,62800,62700,11558
20240923,115700,907034900700,62800,62700,62800,62700,6688
20240923,115600,906615216500,62700,62800,62800,62700,8478
20240923,115500,906083105300,62800,62800,62800,62700,8140
20240923,115400,905572266900,62700,62700,62800,62700,8756
20240923,115300,905022942100,62700,62700,62800,62700,9672
20240923,115200,904415961700,62800,62800,62800,62700,14738
20240923,115100,903490838300,62700,62700,62800,62700,17056
20240923,115000,902420257700,62800,62700,62800,62700,17481
20240923,114900,901323434800,62800,62800,62800,62700,10326
20240923,114800,900675461200,62800,62700,62800,62700,9836
20240923,114700,900058356800,62700,62800,62800,62700,21463
20240923,114600,898711331300,62800,62700,62800,62700,32365
20240923,114500,896679306600,62800,62800,62800,62700,17272
20240923,114400,895595082700,62800,62800,62800,62700,9282
20240923,114300,895012599300,62800,62700,62800,62700,24980
20240923,114200,893444497800,62800,62800,62800,62700,12983
20240923,114100,892629568900,62800,62800,62800,62700,9109
20240923,114000,892058061000,62700,62800,62800,62700,10041
20240923,113900,891428176900,62700,62700,62800,62700,18350
20240923,113800,890277319600,62800,62700,62800,62700,10071
20240923,113700,889645157300,62700,62600,62800,62600,62630
20240923,113600,885717968200,62600,62600,62700,62600,16948
20240923,113500,884656182800,62700,62700,62800,62600,84021
20240923,113400,879388876400,62700,62800,62800,62700,46319
20240923,113300,876484171000,62700,62800,62800,62700,13864
20240923,113200,875614449200,62700,62700,62800,62700,13112
20240923,113100,874791791300,62800,62700,62800,62700,24387
20240923,113000,873261128700,62800,62700,62800,62700,14916
20240923,112900,872325084600,62800,62800,62800,62700,12904
20240923,112800,871515337400,62800,62800,62800,62700,12561
20240923,112700,870727135400,62800,62700,62800,62700,13561
20240923,112600,869876185500,62800,62700,62800,62700,7190
20240923,112500,869425079800,62800,62800,62800,62700,7868
20240923,112400,868931373200,62800,62800,62800,62700,21074
20240923,112300,867608688300,62800,62700,62800,62700,16318
20240923,112200,866584856800,62700,62700,62800,62600,61578
20240923,112100,862723867700,62700,62700,62700,62600,37113
20240923,112000,860397065700,62700,62600,62700,62600,62144
20240923,111900,856500916100,62700,62600,62700,62600,13016
20240923,111800,855685319300,62600,62700,62700,62600,8702
20240923,111700,855140055800,62700,62600,62700,62600,16089
20240923,111600,854131975500,62700,62700,62700,62600,7491
20240923,111500,853662607800,62700,62700,62800,62600,28811
20240923,111400,851856625200,62700,62600,62800,62600,78374
20240923,111300,846942857500,62600,62700,62800,62600,99053
20240923,111200,840733099400,62800,62700,62800,62700,9806
20240923,111100,840117804100,62700,62700,62700,62600,71802
20240923,111000,835616549500,62700,62700,62800,62600,51532
20240923,110900,832385805700,62600,62600,62700,62600,16998
20240923,110800,831320388600,62700,62700,62700,62600,9141
20240923,110700,830747592000,62700,62700,62800,62600,40512
20240923,110600,828209397000,62800,62700,62800,62600,115221
20240923,110500,820985706000,62800,62800,62900,62700,124710
20240923,110400,813154884900,62800,62800,62900,62800,6672
20240923,110300,812735550400,62800,62800,62900,62800,18376
20240923,110200,811581015100,62900,62900,62900,62800,6071
20240923,110100,811199288600,62900,62800,62900,62700,52356
20240923,110000,807911305600,62800,62900,62900,62700,59897
20240923,105900,804150000600,62900,62900,62900,62700,107401
20240923,105800,797405918500,62900,62800,62900,62800,13198
20240923,105700,796576249000,62800,62700,62900,62600,216731
20240923,105600,782974576000,62700,62700,62700,62600,15005
20240923,105500,782034000800,62600,62600,62700,62600,19104
20240923,105400,780837253300,62700,62700,62700,62500,227210
20240923,105300,766613440800,62700,62700,62700,62600,24623
20240923,105200,765071476500,62700,62600,62700,62600,60474
20240923,105100,761284458100,62700,62700,62700,62600,33351
20240923,105000,759194836900,62700,62600,62700,62600,34001
20240923,104900,757065596700,62600,62700,62700,62600,17214
20240923,104800,755987582100,62700,62700,62800,62600,176164
20240923,104700,744943286900,62800,62800,62800,62700,26568
20240923,104600,743276798100,62700,62700,62800,62700,16374
20240923,104500,742249773800,62800,62800,62800,62700,10509
20240923,104400,741590086700,62800,62900,62900,62700,78272
20240923,104300,736675752000,62900,62800,62900,62700,135014
20240923,104200,728198126500,62800,62800,62800,62700,25598
20240923,104100,726591594900,62800,62800,62800,62700,17303
20240923,104000,725505811700,62800,62800,62900,62700,194138
20240923,103900,713315827100,62900,62900,63000,62800,222441
20240923,103800,699329311600,62900,63000,63000,62900,10258
20240923,103700,698683543300,62900,63000,63100,62900,113780
20240923,103600,691515760400,63000,63000,63000,62900,14625
20240923,103500,690594776800,63000,63100,63100,63000,182898
20240923,103400,679071630600,63100,63200,63200,63000,128845
20240923,103300,670941472800,63200,63200,63200,63100,20786
20240923,103200,669629249600,63200,63200,63200,63100,15861
20240923,103100,668628128400,63100,63100,63200,63000,113620
20240923,103000,661458859300,63100,63100,63100,63000,6277
20240923,102900,661063045300,63100,63100,63200,63000,53334
20240923,102800,657697856400,63100,63100,63200,63000,35764
20240923,102700,655440807600,63200,63200,63200,63100,17743
20240923,102600,654320375100,63200,63100,63200,63000,90978
20240923,102500,648579496800,63100,63100,63100,63000,20281
20240923,102400,647300461900,63100,63000,63100,63000,24054
20240923,102300,645783019000,63100,63000,63100,62900,52114
20240923,102200,642499612500,63000,63200,63200,62900,105043
20240923,102100,635878409500,63100,63100,63200,63000,69851
20240923,102000,631471200600,63100,63100,63100,63000,81136
20240923,101900,626352519800,63000,62900,63100,62900,61390
20240923,101800,622484071100,62900,63000,63000,62900,13892
20240923,101700,621609453600,63000,62900,63000,62900,14318
20240923,101600,620708177300,62900,63000,63100,62900,102919
20240923,101500,614228032900,63000,63000,63100,62900,217172
20240923,101400,600546161000,63100,63100,63100,63000,35498
20240923,101300,598306946400,63100,63100,63100,63000,23406
20240923,101200,596831138700,63100,63100,63200,63000,47654
20240923,101100,593824564900,63200,63200,63200,63100,23805
20240923,101000,592322022100,63200,63200,63200,63100,21709
20240923,100900,590950286700,63200,63100,63200,63000,106543
20240923,100800,584227249200,63000,63200,63200,63000,127079
20240923,100700,576209095200,63200,63200,63200,63100,19747
20240923,100600,574962087300,63200,63200,63200,63100,17534
20240923,100500,573854706000,63200,63100,63200,63100,12286
20240923,100400,573078502700,63200,63200,63200,63100,16651
20240923,100300,572026763200,63200,63200,63200,63100,21475
20240923,100200,570670286500,63200,63100,63300,63000,208702
20240923,100100,557490198700,63100,63200,63200,63000,115892
20240923,100000,550178191200,63200,63300,63300,63100,108871
20240923,095900,543297139100,63300,63300,63300,63200,22460
20240923,095800,541876864100,63300,63300,63300,63200,18467
20240923,095700,540708412500,63300,63100,63300,63100,80561
20240923,095600,535616023000,63200,63300,63300,63100,107192
20240923,095500,528842400200,63200,63200,63300,63200,18424
20240923,095400,527677305500,63300,63200,63300,63200,65746
20240923,095300,523516423200,63300,63300,63300,63200,19506
20240923,095200,522282289900,63200,63400,63400,63200,97702
20240923,095100,516099030800,63300,63400,63500,63300,122879
20240923,095000,508309092400,63400,63300,63400,63300,29517
20240923,094900,506439250800,63400,63400,63500,63200,157041
20240923,094800,496489940900,63400,63000,63400,62900,387044
20240923,094700,472043607000,62900,63000,63000,62900,47056
20240923,094600,469079782300,63000,62900,63000,62900,21152
20240923,094500,467747363300,63000,63000,63000,62900,81077
20240923,094400,462640093100,62900,63100,63100,62900,48372
20240923,094300,459593676100,63100,63100,63100,63000,154936
20240923,094200,449831300500,63100,63100,63100,63000,130893
20240923,094100,441572093000,63100,63100,63100,63000,131809
20240923,094000,433258251100,63100,63100,63100,63000,36134
20240923,093900,430980284000,63000,63000,63100,63000,32636
20240923,093800,428923543100,63100,63200,63200,63000,142621
20240923,093700,419924090000,63200,63200,63200,63100,35724
20240923,093600,417667318100,63200,63100,63200,63000,80459
20240923,093500,412590675600,63100,63000,63100,63000,61562
20240923,093400,408706700900,63100,63100,63100,63000,130702
20240923,093300,400461965100,63100,63000,63200,62900,121044
20240923,093200,392824715400,62900,62900,63000,62700,364733
20240923,093100,369887708200,62900,63000,63000,62800,109156
20240923,093000,363020495600,63000,62800,63000,62700,175533
20240923,092900,351986861600,62800,62800,62800,62700,38835
20240923,092800,349548171900,62800,62700,62800,62600,103773
20240923,092700,343041115500,62700,62700,62800,62600,291454
20240923,092600,324764813300,62700,62700,62700,62600,33168
20240923,092500,322686020400,62700,62600,62700,62500,102507
20240923,092400,316267760100,62600,62600,62600,62500,86810
20240923,092300,310833787000,62600,62600,62700,62500,242761
20240923,092200,295637457000,62600,62500,62600,62400,125568
20240923,092100,287786189800,62500,62500,62500,62400,71789
20240923,092000,283300370400,62500,62400,62500,62400,25949
20240923,091900,281679554900,62500,62400,62500,62400,50307
20240923,091800,278538833100,62500,62500,62500,62300,148413
20240923,091700,269277505100,62400,62500,62500,62400,75143
20240923,091600,264587071300,62500,62400,62500,62400,81027
20240923,091500,259530069500,62500,62500,62500,62300,168429
20240923,091400,249020464700,62500,62400,62500,62400,55383
20240923,091300,245562944600,62500,62500,62500,62400,83808
20240923,091200,240331672800,62400,62600,62600,62400,140468
20240923,091100,231554349900,62500,62600,62600,62500,44783
20240923,091000,228753532600,62600,62700,62700,62500,117831
20240923,090900,221377938200,62700,62500,62700,62400,260245
20240923,090800,205099844900,62500,62300,62500,62300,208308
20240923,090700,192102580500,62400,62400,62400,62300,54541
20240923,090600,188702805700,62400,62400,62400,62200,331951
20240923,090500,168009848600,62400,62500,62600,62300,353814
20240923,090400,145927171400,62500,62700,62700,62500,200619
20240923,090300,133375338400,62700,62700,62700,62500,219220
20240923,090200,119651331800,62600,62500,62700,62400,164370
20240923,090100,109366489900,62500,62400,62600,62300,241831
20240923,090000,94273875300,62400,62300,62900,62300,1502526