stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,184700,1641031476000,63200,63200,63200,63200,2002899
20240924,184600,1641031476000,63200,63200,63200,63200,0
20240924,184500,1641031476000,63200,63200,63200,63200,0
20240924,184400,1641031476000,63200,63200,63200,63200,0
20240924,184300,1641031476000,63200,63200,63200,63200,0
20240924,184200,1641031476000,63200,63200,63200,63200,0
20240924,184100,1641031476000,63200,63200,63200,63200,0
20240924,184000,1641031476000,63200,63200,63200,63200,0
20240924,183900,1641031476000,63200,63200,63200,63200,0
20240924,183800,1641031476000,63200,63200,63200,63200,0
20240924,183700,1641031476000,63200,63200,63200,63200,0
20240924,183600,1641031476000,63200,63200,63200,63200,0
20240924,183500,1641031476000,63200,63200,63200,63200,0
20240924,183400,1641031476000,63200,63200,63200,63200,0
20240924,183300,1641031476000,63200,63200,63200,63200,0
20240924,183200,1641031476000,63200,63200,63200,63200,0
20240924,183100,1641031476000,63200,63200,63200,63200,0
20240924,183000,1641031476000,63200,63200,63200,63200,0
20240924,182900,1641031476000,63200,63200,63200,63200,0
20240924,182800,1641031476000,63200,63200,63200,63200,0
20240924,182700,1641031476000,63200,63200,63200,63200,0
20240924,182600,1641031476000,63200,63200,63200,63200,0
20240924,182500,1641031476000,63200,63200,63200,63200,0
20240924,182400,1641031476000,63200,63200,63200,63200,0
20240924,182300,1641031476000,63200,63200,63200,63200,0
20240924,182200,1641031476000,63200,63200,63200,63200,0
20240924,182100,1641031476000,63200,63200,63200,63200,0
20240924,182000,1641031476000,63200,63200,63200,63200,0
20240924,181900,1641031476000,63200,63200,63200,63200,0
20240924,181800,1641031476000,63200,63200,63200,63200,0
20240924,181700,1641031476000,63200,63200,63200,63200,2002899
20240924,181600,1641031476000,63200,63200,63200,63200,0
20240924,181500,1641031476000,63200,63200,63200,63200,0
20240924,181400,1641031476000,63200,63200,63200,63200,0
20240924,181300,1641031476000,63200,63200,63200,63200,0
20240924,181200,1641031476000,63200,63200,63200,63200,0
20240924,181100,1641031476000,63200,63200,63200,63200,0
20240924,181000,1641031476000,63200,63200,63200,63200,0
20240924,180900,1641031476000,63200,63200,63200,63200,0
20240924,180800,1641031476000,63200,63200,63200,63200,0
20240924,180700,1641031476000,63200,63200,63200,63200,0
20240924,180600,1641031476000,63200,63200,63200,63200,0
20240924,180500,1641031476000,63200,63200,63200,63200,0
20240924,180400,1641031476000,63200,63200,63200,63200,0
20240924,180300,1641031476000,63200,63200,63200,63200,0
20240924,180200,1641031476000,63200,63200,63200,63200,0
20240924,180100,1641031476000,63200,63200,63200,63200,0
20240924,180000,1641031476000,63200,63200,63200,63200,0
20240924,175900,1641031476000,63200,63200,63200,63200,0
20240924,175800,1641031476000,63200,63200,63200,63200,0
20240924,175700,1641031476000,63200,63200,63200,63200,0
20240924,175600,1641031476000,63200,63200,63200,63200,0
20240924,175500,1641031476000,63200,63200,63200,63200,0
20240924,175400,1641031476000,63200,63200,63200,63200,0
20240924,175300,1641031476000,63200,63200,63200,63200,0
20240924,175200,1641031476000,63200,63200,63200,63200,0
20240924,175100,1641031476000,63200,63200,63200,63200,0
20240924,175000,1641031476000,63200,63200,63200,63200,0
20240924,174900,1641031476000,63200,63200,63200,63200,0
20240924,174800,1641031476000,63200,63200,63200,63200,0
20240924,174700,1641031476000,63200,63200,63200,63200,2002899
20240924,174600,1641031476000,63200,63200,63200,63200,0
20240924,174500,1641031476000,63200,63200,63200,63200,0
20240924,174400,1641031476000,63200,63200,63200,63200,0
20240924,174300,1641031476000,63200,63200,63200,63200,0
20240924,174200,1641031476000,63200,63200,63200,63200,0
20240924,174100,1641031476000,63200,63200,63200,63200,0
20240924,174000,1641031476000,63200,63200,63200,63200,0
20240924,173900,1641031476000,63200,63200,63200,63200,0
20240924,173800,1641031476000,63200,63200,63200,63200,0
20240924,173700,1641031476000,63200,63200,63200,63200,0
20240924,173600,1641031476000,63200,63200,63200,63200,0
20240924,173500,1641031476000,63200,63200,63200,63200,0
20240924,173400,1641031476000,63200,63200,63200,63200,0
20240924,173300,1641031476000,63200,63200,63200,63200,0
20240924,173200,1641031476000,63200,63200,63200,63200,0
20240924,173100,1641031476000,63200,63200,63200,63200,0
20240924,173000,1641031476000,63200,63200,63200,63200,0
20240924,172900,1641031476000,63200,63200,63200,63200,0
20240924,172800,1641031476000,63200,63200,63200,63200,0
20240924,172700,1641031476000,63200,63200,63200,63200,0
20240924,172600,1641031476000,63200,63200,63200,63200,0
20240924,172500,1641031476000,63200,63200,63200,63200,0
20240924,172400,1641031476000,63200,63200,63200,63200,0
20240924,172300,1641031476000,63200,63200,63200,63200,0
20240924,172200,1641031476000,63200,63200,63200,63200,0
20240924,172100,1641031476000,63200,63200,63200,63200,0
20240924,172000,1641031476000,63200,63200,63200,63200,0
20240924,171900,1641031476000,63200,63200,63200,63200,0
20240924,171800,1641031476000,63200,63200,63200,63200,0
20240924,171700,1641031476000,63200,63200,63200,63200,2002899
20240924,171600,1641031476000,63200,63200,63200,63200,0
20240924,171500,1641031476000,63200,63200,63200,63200,0
20240924,171400,1641031476000,63200,63200,63200,63200,0
20240924,171300,1641031476000,63200,63200,63200,63200,0
20240924,171200,1641031476000,63200,63200,63200,63200,0
20240924,171100,1641031476000,63200,63200,63200,63200,0
20240924,171000,1641031476000,63200,63200,63200,63200,0
20240924,170900,1641031476000,63200,63200,63200,63200,0
20240924,170800,1641031476000,63200,63200,63200,63200,0
20240924,170700,1641031476000,63200,63200,63200,63200,0
20240924,170600,1641031476000,63200,63200,63200,63200,0
20240924,170500,1641031476000,63200,63200,63200,63200,0
20240924,170400,1641031476000,63200,63200,63200,63200,0
20240924,170300,1641031476000,63200,63200,63200,63200,0
20240924,170200,1641031476000,63200,63200,63200,63200,0
20240924,170100,1641031476000,63200,63200,63200,63200,0
20240924,170000,1641031476000,63200,63200,63200,63200,0
20240924,165900,1641031476000,63200,63200,63200,63200,0
20240924,165800,1641031476000,63200,63200,63200,63200,0
20240924,165700,1641031476000,63200,63200,63200,63200,0
20240924,165600,1641031476000,63200,63200,63200,63200,0
20240924,165500,1641031476000,63200,63200,63200,63200,0
20240924,165400,1641031476000,63200,63200,63200,63200,0
20240924,165300,1641031476000,63200,63200,63200,63200,0
20240924,165200,1641031476000,63200,63200,63200,63200,0
20240924,165100,1641031476000,63200,63200,63200,63200,0
20240924,165000,1641031476000,63200,63200,63200,63200,0
20240924,164900,1641031476000,63200,63200,63200,63200,0
20240924,164800,1641031476000,63200,63200,63200,63200,0
20240924,164700,1641031476000,63200,63200,63200,63200,2002899
20240924,164600,1641031476000,63200,63200,63200,63200,0
20240924,164500,1641031476000,63200,63200,63200,63200,0
20240924,164400,1641031476000,63200,63200,63200,63200,0
20240924,164300,1641031476000,63200,63200,63200,63200,0
20240924,164200,1641031476000,63200,63200,63200,63200,0
20240924,164100,1641031476000,63200,63200,63200,63200,0
20240924,164000,1641031476000,63200,63200,63200,63200,0
20240924,163900,1641031476000,63200,63200,63200,63200,0
20240924,163800,1641031476000,63200,63200,63200,63200,0
20240924,163700,1641031476000,63200,63200,63200,63200,0
20240924,163600,1641031476000,63200,63200,63200,63200,0
20240924,163500,1641031476000,63200,63200,63200,63200,0
20240924,163400,1641031476000,63200,63200,63200,63200,0
20240924,163300,1641031476000,63200,63200,63200,63200,0
20240924,163200,1641031476000,63200,63200,63200,63200,0
20240924,163100,1641031476000,63200,63200,63200,63200,0
20240924,163000,1641031476000,63200,63200,63200,63200,0
20240924,162900,1641031476000,63200,63200,63200,63200,0
20240924,162800,1641031476000,63200,63200,63200,63200,0
20240924,162700,1641031476000,63200,63200,63200,63200,0
20240924,162600,1641031476000,63200,63200,63200,63200,0
20240924,162500,1641031476000,63200,63200,63200,63200,0
20240924,162400,1641031476000,63200,63200,63200,63200,0
20240924,162300,1641031476000,63200,63200,63200,63200,0
20240924,162200,1641031476000,63200,63200,63200,63200,0
20240924,162100,1641031476000,63200,63200,63200,63200,0
20240924,162000,1641031476000,63200,63200,63200,63200,0
20240924,161900,1641031476000,63200,63200,63200,63200,0
20240924,161800,1641031476000,63200,63200,63200,63200,0
20240924,161700,1641031476000,63200,63200,63200,63200,2002899
20240924,161600,1641031476000,63200,63200,63200,63200,0
20240924,161500,1641031476000,63200,63200,63200,63200,0
20240924,161400,1641031476000,63200,63200,63200,63200,0
20240924,161300,1641031476000,63200,63200,63200,63200,0
20240924,161200,1641031476000,63200,63200,63200,63200,0
20240924,161100,1641031476000,63200,63200,63200,63200,0
20240924,161000,1641031476000,63200,63200,63200,63200,0
20240924,160900,1641031476000,63200,63200,63200,63200,0
20240924,160800,1641031476000,63200,63200,63200,63200,0
20240924,160700,1641031476000,63200,63200,63200,63200,0
20240924,160600,1641031476000,63200,63200,63200,63200,0
20240924,160500,1641031476000,63200,63200,63200,63200,0
20240924,160400,1641031476000,63200,63200,63200,63200,0
20240924,160300,1641031476000,63200,63200,63200,63200,0
20240924,160200,1641031476000,63200,63200,63200,63200,0
20240924,160100,1641031476000,63200,63200,63200,63200,0
20240924,160000,1641031476000,63200,63200,63200,63200,0
20240924,155900,1641031476000,63200,63200,63200,63200,0
20240924,155800,1641031476000,63200,63200,63200,63200,0
20240924,155700,1641031476000,63200,63200,63200,63200,0
20240924,155600,1641031476000,63200,63200,63200,63200,0
20240924,155500,1641031476000,63200,63200,63200,63200,0
20240924,155400,1641031476000,63200,63200,63200,63200,0
20240924,155300,1641031476000,63200,63200,63200,63200,0
20240924,155200,1641031476000,63200,63200,63200,63200,0
20240924,155100,1641031476000,63200,63200,63200,63200,0
20240924,155000,1641031476000,63200,63200,63200,63200,0
20240924,154900,1641031476000,63200,63200,63200,63200,0
20240924,154800,1641031476000,63200,63200,63200,63200,0
20240924,154700,1641031476000,63200,63200,63200,63200,2002899
20240924,154600,1641031476000,63200,63200,63200,63200,0
20240924,154500,1641031476000,63200,63200,63200,63200,0
20240924,154400,1641031476000,63200,63200,63200,63200,0
20240924,154300,1641031476000,63200,63200,63200,63200,0
20240924,154200,1641031476000,63200,63200,63200,63200,0
20240924,154100,1641031476000,63200,63200,63200,63200,0
20240924,154000,1641031476000,63200,63200,63200,63200,0
20240924,153900,1641031476000,63200,63200,63200,63200,0
20240924,153800,1641031476000,63200,63200,63200,63200,0
20240924,153700,1641031476000,63200,63200,63200,63200,0
20240924,153600,1641031476000,63200,63200,63200,63200,0
20240924,153500,1641031476000,63200,63200,63200,63200,0
20240924,153400,1641031476000,63200,63200,63200,63200,0
20240924,153300,1641031476000,63200,63200,63200,63200,0
20240924,153200,1641031476000,63200,63200,63200,63200,0
20240924,153100,1641031476000,63200,63200,63200,63200,0
20240924,153000,1641031476000,63200,63200,63200,63200,2002899
20240924,152900,1514448259200,63200,63200,63200,63200,0
20240924,152800,1514448259200,63200,63200,63200,63200,0
20240924,152700,1514448259200,63200,63200,63200,63200,0
20240924,152600,1514448259200,63200,63200,63200,63200,0
20240924,152500,1514448259200,63200,63200,63200,63200,0
20240924,152400,1514448259200,63200,63200,63200,63200,0
20240924,152300,1514448259200,63200,63200,63200,63200,0
20240924,152200,1514448259200,63200,63200,63200,63200,0
20240924,152100,1514448259200,63200,63200,63200,63200,0
20240924,152000,1514448259200,63200,63200,63200,63200,0
20240924,151900,1514448259200,63200,63200,63300,63100,162826
20240924,151800,1504160766900,63300,63300,63300,63200,42143
20240924,151700,1501495800800,63300,63200,63300,63100,94447
20240924,151600,1495526442700,63200,63200,63200,63100,69171
20240924,151500,1491158158600,63200,63300,63300,63100,244770
20240924,151400,1475690321100,63300,63100,63300,63100,165821
20240924,151300,1465209161000,63200,63200,63200,63100,144110
20240924,151200,1456104587300,63200,63200,63200,63100,68357
20240924,151100,1451786760400,63200,63200,63200,63100,19083
20240924,151000,1450581240800,63200,63100,63200,63000,159413
20240924,150900,1440524019300,63100,63100,63100,63000,316431
20240924,150800,1420561263500,63100,63100,63100,63000,44070
20240924,150700,1417782064400,63100,63000,63100,63000,26239
20240924,150600,1416127587300,63100,63100,63100,63000,38567
20240924,150500,1413695729900,63100,63000,63100,63000,39609
20240924,150400,1411198083600,63100,63100,63100,63000,25479
20240924,150300,1409591189100,63100,63000,63100,62900,272624
20240924,150200,1392418017100,63000,62900,63000,62900,77117
20240924,150100,1387561189800,63000,63000,63000,62900,66882
20240924,150000,1383349207200,63000,62900,63000,62900,23809
20240924,145900,1381849879800,63000,63000,63000,62900,26604
20240924,145800,1380174797000,63000,63000,63000,62900,20277
20240924,145700,1378897996300,63000,62900,63000,62900,19582
20240924,145600,1377665337300,63000,62900,63000,62900,21242
20240924,145500,1376327809900,63000,62900,63000,62900,19623
20240924,145400,1375092471700,63000,63000,63000,62900,17043
20240924,145300,1374019473000,63000,63000,63000,62900,16560
20240924,145200,1372976706800,63000,62900,63000,62800,62588
20240924,145100,1369038884000,62900,62800,63000,62800,527786
20240924,145000,1335837852600,62800,62900,62900,62800,16423
20240924,144900,1334805432600,62900,62900,62900,62800,26560
20240924,144800,1333136810400,62900,62900,62900,62800,63635
20240924,144700,1329140032500,62900,62900,62900,62800,26345
20240924,144600,1327483915700,62900,63000,63000,62800,373083
20240924,144500,1304016101900,63000,63000,63000,62900,20497
20240924,144400,1302725410400,63000,63000,63000,62900,24453
20240924,144300,1301185503500,63000,63000,63000,62900,38588
20240924,144200,1298754896700,63000,63000,63000,62900,17124
20240924,144100,1297676818900,63000,63000,63000,62900,16681
20240924,144000,1296626332500,63000,62900,63000,62900,24135
20240924,143900,1295106290700,63000,63000,63000,62900,19659
20240924,143800,1293867960900,62900,63000,63000,62900,21525
20240924,143700,1292512145700,63000,63000,63000,62900,23003
20240924,143600,1291063299500,63000,63000,63000,62900,30734
20240924,143500,1289127215500,63000,63000,63000,62900,39774
20240924,143400,1286621569300,63000,63000,63000,62900,25500
20240924,143300,1285015386200,63000,63000,63000,62900,24559
20240924,143200,1283468638100,62900,63000,63000,62900,19841
20240924,143100,1282219009400,63000,62900,63000,62900,16849
20240924,143000,1281157996700,62900,63000,63000,62900,22136
20240924,142900,1279764006600,63000,62900,63000,62900,13523
20240924,142800,1278912333400,63000,63000,63000,62900,15819
20240924,142700,1277915914400,63000,63000,63000,62900,16113
20240924,142600,1276901011300,63000,63000,63000,62900,23098
20240924,142500,1275446355000,63000,63000,63000,62900,11747
20240924,142400,1274706505000,63000,63000,63000,62900,18095
20240924,142300,1273566650100,63000,63000,63000,62900,22974
20240924,142200,1272119499500,63000,63000,63000,62900,22410
20240924,142100,1270708712000,63000,63000,63000,62900,12134
20240924,142000,1269944475900,63000,63000,63100,62900,200670
20240924,141900,1257302370400,63000,63000,63000,62900,33825
20240924,141800,1255171896200,63000,63000,63000,62900,24634
20240924,141700,1253620064800,63000,62900,63000,62900,22226
20240924,141600,1252220283700,63000,62900,63100,62900,325705
20240924,141500,1231703132600,62900,63000,63000,62900,13081
20240924,141400,1230879482600,63000,63000,63000,62900,22820
20240924,141300,1229442750700,63000,63000,63100,62900,98685
20240924,141200,1223225972000,63100,63000,63100,63000,61583
20240924,141100,1219344984400,63100,63100,63100,63000,33609
20240924,141000,1217224827500,63000,63000,63200,62900,338361
20240924,140900,1195890586000,63000,62800,63000,62700,484458
20240924,140800,1165434706000,62800,62800,62900,62700,653090
20240924,140700,1124419844700,62800,62800,62800,62700,9751
20240924,140600,1123807672900,62700,62800,62800,62700,21802
20240924,140500,1122439167500,62700,62700,62800,62700,9686
20240924,140400,1121831153000,62700,62800,62800,62700,14052
20240924,140300,1120949005300,62700,62800,62800,62700,81323
20240924,140200,1115842067300,62800,62800,62900,62700,329364
20240924,140100,1095156571000,62800,62800,62800,62700,60077
20240924,140000,1091383968200,62800,62800,62800,62700,48927
20240924,135900,1088311820800,62800,62800,62800,62700,52278
20240924,135800,1085028945100,62800,62700,62800,62700,12019
20240924,135700,1084274330800,62800,62800,62800,62700,10156
20240924,135600,1083636668000,62800,62800,62800,62700,12691
20240924,135500,1082839919800,62800,62800,62800,62700,23309
20240924,135400,1081376253900,62800,62800,62900,62700,505360
20240924,135300,1049645471100,62800,62800,62800,62700,28209
20240924,135200,1047875132300,62800,62700,62800,62700,41713
20240924,135100,1045257210300,62800,62800,62800,62700,30426
20240924,135000,1043347743300,62700,62700,62800,62700,19660
20240924,134900,1042114018900,62700,62700,62800,62700,22903
20240924,134800,1040676398800,62800,62800,62800,62700,9890
20240924,134700,1040055441600,62800,62800,62800,62700,11626
20240924,134600,1039325479300,62800,62800,62800,62700,17546
20240924,134500,1038223710600,62700,62800,62800,62700,9775
20240924,134400,1037610041200,62800,62800,62800,62700,16887
20240924,134300,1036549822600,62800,62800,62800,62700,16698
20240924,134200,1035501510400,62700,62800,62800,62700,36099
20240924,134100,1033235158900,62800,62700,62800,62700,55479
20240924,134000,1029755386200,62700,62700,62700,62600,31691
20240924,133900,1027768782100,62700,62700,62700,62600,48950
20240924,133800,1024700110100,62600,62700,62800,62600,259223
20240924,133700,1008447547000,62700,62700,62700,62600,19936
20240924,133600,1007198983000,62700,62700,62700,62600,20441
20240924,133500,1005918845200,62700,62700,62700,62600,16290
20240924,133400,1004898525400,62700,62700,62700,62600,16190
20240924,133300,1003884501600,62600,62600,62700,62600,19788
20240924,133200,1002645258900,62700,62700,62700,62600,33478
20240924,133100,1000548095400,62700,62700,62700,62600,8985
20240924,133000,999985226100,62700,62700,62700,62600,14178
20240924,132900,999097427600,62700,62600,62700,62500,81580
20240924,132800,993990460900,62500,62600,62600,62500,14085
20240924,132700,993108960300,62600,62600,62600,62500,15800
20240924,132600,992120461900,62500,62600,62700,62500,49076
20240924,132500,989048460300,62600,62600,62700,62500,102070
20240924,132400,982659014900,62600,62600,62600,62500,20727
20240924,132300,981362240900,62600,62600,62600,62500,12802
20240924,132200,980561271600,62600,62500,62700,62500,213344
20240924,132100,967212148800,62600,62500,62600,62500,13927
20240924,132000,966341102500,62500,62600,62600,62500,15817
20240924,131900,965351898800,62600,62600,62600,62500,9766
20240924,131800,964740878900,62500,62600,62600,62500,8276
20240924,131700,964223114000,62600,62600,62700,62500,69625
20240924,131600,959864837800,62600,62600,62700,62500,92466
20240924,131500,954076320400,62600,62600,62700,62600,19220
20240924,131400,952872717200,62700,62700,62700,62600,12623
20240924,131300,952082185400,62700,62700,62700,62600,15123
20240924,131200,951135071500,62700,62600,62700,62500,105868
20240924,131100,944506885600,62600,62700,62700,62500,221695
20240924,131000,930628333500,62700,62700,62700,62600,26178
20240924,130900,928988017300,62700,62700,62700,62600,20104
20240924,130800,927728703000,62700,62700,62700,62600,20876
20240924,130700,926421119300,62600,62700,62700,62600,21434
20240924,130600,925078746900,62600,62700,62700,62600,31623
20240924,130500,923097861900,62700,62600,62700,62600,20143
20240924,130400,921836130600,62700,62700,62700,62600,17281
20240924,130300,920753408000,62600,62700,62700,62600,13996
20240924,130200,919876043500,62700,62700,62700,62600,10108
20240924,130100,919242412000,62700,62600,62700,62600,17380
20240924,130000,918152873300,62700,62700,62700,62600,7962
20240924,125900,917654032100,62600,62600,62700,62600,12010
20240924,125800,916901422100,62700,62700,62700,62600,12899
20240924,125700,916092797000,62700,62700,62800,62600,142444
20240924,125600,907161988400,62700,62700,62700,62600,9882
20240924,125500,906542622600,62700,62700,62700,62600,13090
20240924,125400,905722718100,62600,62700,62700,62600,10317
20240924,125300,905076332500,62700,62700,62700,62600,7360
20240924,125200,904615053200,62700,62700,62700,62600,7129
20240924,125100,904168336400,62700,62600,62700,62600,12621
20240924,125000,903377827100,62600,62700,62700,62600,16153
20240924,124900,902366119300,62600,62600,62700,62600,9919
20240924,124800,901744367500,62700,62700,62800,62600,212485
20240924,124700,888422003400,62700,62700,62700,62600,17021
20240924,124600,887355841900,62700,62700,62700,62600,13916
20240924,124500,886484235700,62700,62700,62700,62600,11780
20240924,124400,885746510600,62700,62700,62700,62600,12152
20240924,124300,884985431700,62700,62600,62700,62600,10743
20240924,124200,884312509100,62700,62600,62700,62600,26073
20240924,124100,882679845900,62700,62700,62700,62600,20857
20240924,124000,881373810500,62600,62700,62700,62600,14457
20240924,123900,880468428200,62700,62700,62700,62600,14608
20240924,123800,879553622500,62700,62700,62700,62600,9459
20240924,123700,878961231700,62700,62600,62700,62500,107828
20240924,123600,872211301700,62600,62600,62600,62500,9488
20240924,123500,871617672300,62600,62700,62700,62500,163202
20240924,123400,861402061800,62700,62700,62700,62600,6202
20240924,123300,861013438400,62600,62700,62700,62600,14788
20240924,123200,860087362400,62600,62700,62800,62600,176603
20240924,123100,849015284500,62700,62700,62800,62700,16617
20240924,123000,847973049100,62700,62800,62800,62700,7418
20240924,122900,847507573700,62800,62800,62800,62700,12886
20240924,122800,846699024300,62800,62800,62800,62700,9832
20240924,122700,846081847100,62800,62800,62800,62700,11077
20240924,122600,845386828100,62800,62800,62800,62700,12925
20240924,122500,844575652200,62700,62800,62900,62700,161048
20240924,122400,834462255400,62800,62800,62800,62700,17477
20240924,122300,833364954200,62800,62800,62800,62700,11713
20240924,122200,832629544200,62800,62700,62800,62700,9196
20240924,122100,832052228200,62800,62800,62800,62700,17925
20240924,122000,830927001500,62800,62800,62800,62700,6263
20240924,121900,830533908400,62700,62700,62800,62700,7185
20240924,121800,830082992200,62800,62800,62800,62700,4789
20240924,121700,829782311600,62700,62800,62800,62700,3619
20240924,121600,829555122900,62800,62800,62800,62700,7744
20240924,121500,829068885600,62800,62800,62800,62700,9582
20240924,121400,828467251300,62800,62800,62800,62700,5459
20240924,121300,828124501200,62800,62800,62800,62700,8669
20240924,121200,827580399500,62800,62700,62800,62700,12928
20240924,121100,826769217500,62800,62900,62900,62700,150949
20240924,121000,817289859800,62800,62800,62900,62700,153055
20240924,120900,807677063200,62800,62800,62800,62700,11963
20240924,120800,806925959200,62700,62800,62800,62700,8744
20240924,120700,806377204500,62800,62800,62800,62700,7091
20240924,120600,805932099400,62800,62800,62800,62700,5234
20240924,120500,805603563100,62800,62700,62800,62700,6650
20240924,120400,805186254500,62800,62800,62800,62700,5322
20240924,120300,804852274500,62700,62700,62800,62700,9001
20240924,120200,804287340700,62700,62800,62800,62700,7768
20240924,120100,803799802600,62700,62700,62800,62700,8617
20240924,120000,803259022500,62800,62800,62800,62700,7892
20240924,115900,802763712700,62800,62800,62800,62700,4808
20240924,115800,802461921000,62700,62800,62800,62700,8270
20240924,115700,801942986200,62800,62600,62800,62600,8182
20240924,115600,801429856400,62700,62700,62700,62600,37478
20240924,115500,799080048500,62700,62600,62700,62600,7105
20240924,115400,798634671700,62600,62700,62700,62600,7539
20240924,115300,798162041200,62700,62700,62700,62600,9919
20240924,115200,797540249000,62700,62700,62800,62600,94950
20240924,115100,791586670100,62700,62600,62700,62600,16790
20240924,115000,790534259700,62700,62700,62700,62600,16026
20240924,114900,789530170700,62700,62800,62800,62600,82205
20240924,114800,784375890900,62700,62600,62700,62600,109641
20240924,114700,777501601100,62700,62700,62700,62600,33568
20240924,114600,775397495700,62700,62700,62700,62600,11161
20240924,114500,774697981000,62600,62600,62700,62600,7931
20240924,114400,774201051300,62700,62600,62700,62600,6035
20240924,114300,773822996600,62600,62500,62700,62500,132112
20240924,114200,765551735100,62600,62600,62600,62500,12574
20240924,114100,764764943300,62600,62600,62600,62500,11125
20240924,114000,764068868500,62600,62600,62600,62500,8833
20240924,113900,763516468600,62600,62500,62600,62500,9026
20240924,113800,762951892300,62600,62600,62600,62500,11620
20240924,113700,762225251700,62600,62600,62600,62500,7359
20240924,113600,761764996900,62600,62600,62600,62500,10396
20240924,113500,761114921100,62600,62600,62600,62500,10302
20240924,113400,760470565500,62600,62600,62600,62500,7347
20240924,113300,760011142400,62600,62600,62600,62500,10128
20240924,113200,759377688600,62600,62600,62600,62500,9737
20240924,113100,758768667400,62600,62500,62600,62500,13082
20240924,113000,757950665100,62500,62600,62600,62500,7729
20240924,112900,757467261600,62600,62600,62600,62500,6905
20240924,112800,757035352800,62500,62600,62600,62500,7309
20240924,112700,756578238000,62600,62500,62600,62500,11683
20240924,112600,755847400200,62600,62600,62600,62500,11720
20240924,112500,755114082100,62500,62700,62700,62500,44304
20240924,112400,752341803100,62600,62700,62700,62600,13832
20240924,112300,751475659400,62700,62700,62700,62600,7235
20240924,112200,751022464100,62600,62700,62700,62500,237872
20240924,112100,736133513500,62700,62700,62700,62600,7557
20240924,112000,735659880500,62700,62700,62700,62600,6527
20240924,111900,735250838400,62700,62700,62700,62600,7923
20240924,111800,734754340200,62700,62700,62700,62600,14076
20240924,111700,733872037800,62700,62700,62700,62600,10840
20240924,111600,733192677800,62700,62600,62700,62600,9344
20240924,111500,732607100600,62700,62600,62700,62600,13385
20240924,111400,731768702300,62600,62700,62700,62600,7876
20240924,111300,731275215000,62700,62700,62700,62600,6424
20240924,111200,730872838500,62700,62600,62700,62500,64490
20240924,111100,726836535900,62500,62600,62600,62500,51815
20240924,111000,723593031400,62500,62500,62600,62500,8121
20240924,110900,723084844800,62600,62600,62600,62500,9935
20240924,110800,722463179400,62500,62500,62600,62500,10546
20240924,110700,721803171000,62600,62600,62600,62500,12982
20240924,110600,720990698800,62500,62600,62600,62500,11181
20240924,110500,720291005300,62600,62600,62600,62500,8772
20240924,110400,719742170100,62600,62600,62600,62500,7431
20240924,110300,719277269900,62600,62600,62600,62500,6390
20240924,110200,718877405800,62600,62600,62600,62500,11071
20240924,110100,718185130400,62600,62600,62600,62500,10137
20240924,110000,717551075300,62600,62600,62600,62500,6698
20240924,105900,717131937400,62600,62400,62600,62400,96096
20240924,105800,711124993000,62500,62500,62500,62400,14848
20240924,105700,710197282200,62500,62500,62500,62400,19236
20240924,105600,708996230800,62500,62500,62500,62400,39591
20240924,105500,706522072700,62500,62500,62500,62400,8123
20240924,105400,706014913800,62500,62500,62500,62400,14967
20240924,105300,705080288000,62400,62500,62500,62400,9503
20240924,105200,704486616400,62500,62500,62500,62400,24582
20240924,105100,702952275300,62400,62600,62600,62400,451069
20240924,105000,674763438200,62600,62600,62600,62500,10007
20240924,104900,674137400000,62600,62600,62600,62500,12636
20240924,104800,673346975100,62600,62700,62700,62500,50060
20240924,104700,670212975300,62700,62700,62700,62600,8115
20240924,104600,669704667300,62700,62600,62700,62500,58328
20240924,104500,666052756400,62600,62600,62600,62500,17654
20240924,104400,664948221600,62600,62600,62700,62500,34730
20240924,104300,662774166200,62700,62600,62700,62500,85083
20240924,104200,657448003800,62600,62600,62600,62500,20036
20240924,104100,656194383200,62600,62600,62600,62500,18504
20240924,104000,655036810100,62500,62600,62700,62500,72041
20240924,103900,650527575600,62600,62700,62700,62600,28677
20240924,103800,648731980200,62700,62700,62700,62600,6207
20240924,103700,648343133400,62700,62600,62700,62600,9964
20240924,103600,647718983600,62700,62600,62700,62500,51686
20240924,103500,644483729500,62600,62600,62700,62500,173271
20240924,103400,633637857800,62600,62700,62700,62500,389130
20240924,103300,609280871500,62600,62700,62700,62600,15717
20240924,103200,608296305200,62700,62600,62700,62600,17363
20240924,103100,607208488900,62700,62700,62700,62600,14161
20240924,103000,606321274500,62700,62700,62700,62600,10420
20240924,102900,605668182700,62700,62700,62700,62600,13528
20240924,102800,604820347700,62700,62600,62700,62600,19807
20240924,102700,603579591200,62700,62600,62700,62600,24329
20240924,102600,602054809700,62700,62700,62700,62600,46978
20240924,102500,599110079600,62700,62700,62700,62600,33627
20240924,102400,597002632200,62700,62600,62700,62600,24060
20240924,102300,595495036700,62700,62700,62700,62600,15958
20240924,102200,594495190900,62700,62700,62700,62600,65652
20240924,102100,590384066200,62700,62700,62700,62600,11936
20240924,102000,589635886200,62700,62700,62800,62600,194175
20240924,101900,577461033800,62700,62700,62700,62600,22726
20240924,101800,576036795200,62700,62700,62700,62600,55772
20240924,101700,572540857100,62700,62700,62700,62600,27667
20240924,101600,570807722200,62700,62600,62700,62600,31300
20240924,101500,568846439500,62700,62700,62700,62600,24408
20240924,101400,567317111200,62700,62700,62700,62600,32590
20240924,101300,565276364100,62600,62700,62700,62600,12524
20240924,101200,564491524700,62700,62600,62700,62600,18051
20240924,101100,563360398600,62700,62700,62700,62600,10209
20240924,101000,562720812100,62700,62600,62700,62600,16017
20240924,100900,561717482300,62700,62700,62700,62600,17304
20240924,100800,560633671500,62600,62800,62800,62600,165797
20240924,100700,550241596200,62700,62900,62900,62700,109612
20240924,100600,543359160400,62900,62800,62900,62700,90904
20240924,100500,537649969800,62800,62800,62800,62700,28846
20240924,100400,535839602900,62800,62800,62800,62700,42559
20240924,100300,533167668600,62800,62800,62800,62700,23006
20240924,100200,531723546800,62800,62800,62800,62700,16408
20240924,100100,530693997200,62800,62800,62800,62700,21230
20240924,100000,529361560400,62700,62700,62800,62700,30890
20240924,095900,527423122300,62800,62800,62900,62700,134970
20240924,095800,518947220400,62800,62800,62800,62700,17135
20240924,095700,517871265000,62800,62800,62800,62700,34107
20240924,095600,515729894700,62800,62800,62800,62700,20416
20240924,095500,514448159800,62800,62800,62800,62700,28227
20240924,095400,512676128400,62800,62800,62800,62700,64711
20240924,095300,508613076800,62700,62800,62800,62700,18157
20240924,095200,507473751800,62800,62700,62800,62600,52281
20240924,095100,504195595400,62700,62700,62700,62600,92687
20240924,095000,498384344800,62700,62700,62700,62600,23740
20240924,094900,496897017500,62700,62700,62800,62600,127623
20240924,094800,488895727600,62700,62700,62700,62600,27719
20240924,094700,487159222100,62700,62700,62700,62600,20515
20240924,094600,485873324300,62700,62700,62700,62600,25387
20240924,094500,484282341100,62700,62700,62800,62600,113296
20240924,094400,477180370500,62700,62700,62700,62600,57911
20240924,094300,473552194000,62700,62700,62700,62600,35191
20240924,094200,471347617100,62700,62600,62700,62500,180112
20240924,094100,460074605200,62600,62700,62800,62600,373710
20240924,094000,436662538400,62700,62900,62900,62700,247602
20240924,093900,421120271500,62900,62800,62900,62800,25230
20240924,093800,419534596600,62800,62900,62900,62800,36015
20240924,093700,417271496700,62800,62900,62900,62800,65804
20240924,093600,413134648200,62900,62900,63000,62800,138021
20240924,093500,404455191900,62800,63100,63200,62800,643830
20240924,093400,363904182700,63100,63200,63200,63100,46352
20240924,093300,360978237300,63200,63200,63200,63100,43150
20240924,093200,358254095900,63200,63200,63200,63100,31112
20240924,093100,356289551900,63100,63200,63200,63100,24908
20240924,093000,354716235200,63100,63200,63200,63100,21415
20240924,092900,353363342600,63200,63200,63200,63100,28057
20240924,092800,351590663600,63100,63200,63200,63100,24565
20240924,092700,350039287100,63200,63100,63200,63000,136723
20240924,092600,341409663800,63100,63100,63100,63000,28819
20240924,092500,339591895500,63100,63100,63100,63000,30315
20240924,092400,337680218900,63000,63100,63100,63000,25906
20240924,092300,336046610100,63000,63000,63100,62900,138887
20240924,092200,327295691200,62900,63000,63000,62900,38236
20240924,092100,324887752900,63000,63000,63000,62900,32749
20240924,092000,322825295300,63000,63000,63000,62900,43440
20240924,091900,320090688900,63000,63000,63100,62900,76818
20240924,091800,315251234300,63000,63300,63300,62900,554333
20240924,091700,280269747700,63200,63300,63300,63200,55112
20240924,091600,276783019700,63300,63200,63300,63100,140605
20240924,091500,267896434900,63200,63100,63200,63100,26661
20240924,091400,266212877300,63200,63200,63200,63100,62535
20240924,091300,262265810100,63200,63200,63300,63100,132753
20240924,091200,253875321800,63200,63300,63300,63200,53347
20240924,091100,250499910000,63300,63200,63300,63100,120850
20240924,091000,242860270500,63200,63200,63200,63100,113476
20240924,090900,235689225600,63200,63100,63200,63000,127584
20240924,090800,227636216600,63100,63300,63300,63000,272370
20240924,090700,210429362900,63300,63200,63300,63200,52911
20240924,090600,207081556000,63200,63300,63300,63200,68028
20240924,090500,202777147100,63300,63200,63400,63200,260289
20240924,090400,186299126300,63300,63200,63300,63100,175607
20240924,090300,175200567400,63200,63000,63200,62800,704663
20240924,090200,130841769900,63000,63100,63200,62900,390546
20240924,090100,106216157300,63200,63100,63200,63000,450586
20240924,090000,77768741900,63100,62800,63100,62700,1226868