stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,184600,1790873846200,62200,62200,62200,62200,2228788
20240925,184500,1790873846200,62200,62200,62200,62200,0
20240925,184400,1790873846200,62200,62200,62200,62200,0
20240925,184300,1790873846200,62200,62200,62200,62200,0
20240925,184200,1790873846200,62200,62200,62200,62200,0
20240925,184100,1790873846200,62200,62200,62200,62200,0
20240925,184000,1790873846200,62200,62200,62200,62200,0
20240925,183900,1790873846200,62200,62200,62200,62200,0
20240925,183800,1790873846200,62200,62200,62200,62200,0
20240925,183700,1790873846200,62200,62200,62200,62200,0
20240925,183600,1790873846200,62200,62200,62200,62200,0
20240925,183500,1790873846200,62200,62200,62200,62200,0
20240925,183400,1790873846200,62200,62200,62200,62200,0
20240925,183300,1790873846200,62200,62200,62200,62200,0
20240925,183200,1790873846200,62200,62200,62200,62200,0
20240925,183100,1790873846200,62200,62200,62200,62200,0
20240925,183000,1790873846200,62200,62200,62200,62200,0
20240925,182900,1790873846200,62200,62200,62200,62200,0
20240925,182800,1790873846200,62200,62200,62200,62200,0
20240925,182700,1790873846200,62200,62200,62200,62200,0
20240925,182600,1790873846200,62200,62200,62200,62200,0
20240925,182500,1790873846200,62200,62200,62200,62200,0
20240925,182400,1790873846200,62200,62200,62200,62200,0
20240925,182300,1790873846200,62200,62200,62200,62200,0
20240925,182200,1790873846200,62200,62200,62200,62200,0
20240925,182100,1790873846200,62200,62200,62200,62200,0
20240925,182000,1790873846200,62200,62200,62200,62200,0
20240925,181900,1790873846200,62200,62200,62200,62200,0
20240925,181800,1790873846200,62200,62200,62200,62200,0
20240925,181700,1790873846200,62200,62200,62200,62200,0
20240925,181600,1790873846200,62200,62200,62200,62200,2228788
20240925,181500,1790873846200,62200,62200,62200,62200,0
20240925,181400,1790873846200,62200,62200,62200,62200,0
20240925,181300,1790873846200,62200,62200,62200,62200,0
20240925,181200,1790873846200,62200,62200,62200,62200,0
20240925,181100,1790873846200,62200,62200,62200,62200,0
20240925,181000,1790873846200,62200,62200,62200,62200,0
20240925,180900,1790873846200,62200,62200,62200,62200,0
20240925,180800,1790873846200,62200,62200,62200,62200,0
20240925,180700,1790873846200,62200,62200,62200,62200,0
20240925,180600,1790873846200,62200,62200,62200,62200,0
20240925,180500,1790873846200,62200,62200,62200,62200,0
20240925,180400,1790873846200,62200,62200,62200,62200,0
20240925,180300,1790873846200,62200,62200,62200,62200,0
20240925,180200,1790873846200,62200,62200,62200,62200,0
20240925,180100,1790873846200,62200,62200,62200,62200,0
20240925,180000,1790873846200,62200,62200,62200,62200,0
20240925,175900,1790873846200,62200,62200,62200,62200,0
20240925,175800,1790873846200,62200,62200,62200,62200,0
20240925,175700,1790873846200,62200,62200,62200,62200,0
20240925,175600,1790873846200,62200,62200,62200,62200,0
20240925,175500,1790873846200,62200,62200,62200,62200,0
20240925,175400,1790873846200,62200,62200,62200,62200,0
20240925,175300,1790873846200,62200,62200,62200,62200,0
20240925,175200,1790873846200,62200,62200,62200,62200,0
20240925,175100,1790873846200,62200,62200,62200,62200,0
20240925,175000,1790873846200,62200,62200,62200,62200,0
20240925,174900,1790873846200,62200,62200,62200,62200,0
20240925,174800,1790873846200,62200,62200,62200,62200,0
20240925,174700,1790873846200,62200,62200,62200,62200,0
20240925,174600,1790873846200,62200,62200,62200,62200,2228788
20240925,174500,1790873846200,62200,62200,62200,62200,0
20240925,174400,1790873846200,62200,62200,62200,62200,0
20240925,174300,1790873846200,62200,62200,62200,62200,0
20240925,174200,1790873846200,62200,62200,62200,62200,0
20240925,174100,1790873846200,62200,62200,62200,62200,0
20240925,174000,1790873846200,62200,62200,62200,62200,0
20240925,173900,1790873846200,62200,62200,62200,62200,0
20240925,173800,1790873846200,62200,62200,62200,62200,0
20240925,173700,1790873846200,62200,62200,62200,62200,0
20240925,173600,1790873846200,62200,62200,62200,62200,0
20240925,173500,1790873846200,62200,62200,62200,62200,0
20240925,173400,1790873846200,62200,62200,62200,62200,0
20240925,173300,1790873846200,62200,62200,62200,62200,0
20240925,173200,1790873846200,62200,62200,62200,62200,0
20240925,173100,1790873846200,62200,62200,62200,62200,0
20240925,173000,1790873846200,62200,62200,62200,62200,0
20240925,172900,1790873846200,62200,62200,62200,62200,0
20240925,172800,1790873846200,62200,62200,62200,62200,0
20240925,172700,1790873846200,62200,62200,62200,62200,0
20240925,172600,1790873846200,62200,62200,62200,62200,0
20240925,172500,1790873846200,62200,62200,62200,62200,0
20240925,172400,1790873846200,62200,62200,62200,62200,0
20240925,172300,1790873846200,62200,62200,62200,62200,0
20240925,172200,1790873846200,62200,62200,62200,62200,0
20240925,172100,1790873846200,62200,62200,62200,62200,0
20240925,172000,1790873846200,62200,62200,62200,62200,0
20240925,171900,1790873846200,62200,62200,62200,62200,0
20240925,171800,1790873846200,62200,62200,62200,62200,0
20240925,171700,1790873846200,62200,62200,62200,62200,0
20240925,171600,1790873846200,62200,62200,62200,62200,2228788
20240925,171500,1790873846200,62200,62200,62200,62200,0
20240925,171400,1790873846200,62200,62200,62200,62200,0
20240925,171300,1790873846200,62200,62200,62200,62200,0
20240925,171200,1790873846200,62200,62200,62200,62200,0
20240925,171100,1790873846200,62200,62200,62200,62200,0
20240925,171000,1790873846200,62200,62200,62200,62200,0
20240925,170900,1790873846200,62200,62200,62200,62200,0
20240925,170800,1790873846200,62200,62200,62200,62200,0
20240925,170700,1790873846200,62200,62200,62200,62200,0
20240925,170600,1790873846200,62200,62200,62200,62200,0
20240925,170500,1790873846200,62200,62200,62200,62200,0
20240925,170400,1790873846200,62200,62200,62200,62200,0
20240925,170300,1790873846200,62200,62200,62200,62200,0
20240925,170200,1790873846200,62200,62200,62200,62200,0
20240925,170100,1790873846200,62200,62200,62200,62200,0
20240925,170000,1790873846200,62200,62200,62200,62200,0
20240925,165900,1790873846200,62200,62200,62200,62200,0
20240925,165800,1790873846200,62200,62200,62200,62200,0
20240925,165700,1790873846200,62200,62200,62200,62200,0
20240925,165600,1790873846200,62200,62200,62200,62200,0
20240925,165500,1790873846200,62200,62200,62200,62200,0
20240925,165400,1790873846200,62200,62200,62200,62200,0
20240925,165300,1790873846200,62200,62200,62200,62200,0
20240925,165200,1790873846200,62200,62200,62200,62200,0
20240925,165100,1790873846200,62200,62200,62200,62200,0
20240925,165000,1790873846200,62200,62200,62200,62200,0
20240925,164900,1790873846200,62200,62200,62200,62200,0
20240925,164800,1790873846200,62200,62200,62200,62200,0
20240925,164700,1790873846200,62200,62200,62200,62200,0
20240925,164600,1790873846200,62200,62200,62200,62200,2228788
20240925,164500,1790873846200,62200,62200,62200,62200,0
20240925,164400,1790873846200,62200,62200,62200,62200,0
20240925,164300,1790873846200,62200,62200,62200,62200,0
20240925,164200,1790873846200,62200,62200,62200,62200,0
20240925,164100,1790873846200,62200,62200,62200,62200,0
20240925,164000,1790873846200,62200,62200,62200,62200,0
20240925,163900,1790873846200,62200,62200,62200,62200,0
20240925,163800,1790873846200,62200,62200,62200,62200,0
20240925,163700,1790873846200,62200,62200,62200,62200,0
20240925,163600,1790873846200,62200,62200,62200,62200,0
20240925,163500,1790873846200,62200,62200,62200,62200,0
20240925,163400,1790873846200,62200,62200,62200,62200,0
20240925,163300,1790873846200,62200,62200,62200,62200,0
20240925,163200,1790873846200,62200,62200,62200,62200,0
20240925,163100,1790873846200,62200,62200,62200,62200,0
20240925,163000,1790873846200,62200,62200,62200,62200,0
20240925,162900,1790873846200,62200,62200,62200,62200,0
20240925,162800,1790873846200,62200,62200,62200,62200,0
20240925,162700,1790873846200,62200,62200,62200,62200,0
20240925,162600,1790873846200,62200,62200,62200,62200,0
20240925,162500,1790873846200,62200,62200,62200,62200,0
20240925,162400,1790873846200,62200,62200,62200,62200,0
20240925,162300,1790873846200,62200,62200,62200,62200,0
20240925,162200,1790873846200,62200,62200,62200,62200,0
20240925,162100,1790873846200,62200,62200,62200,62200,0
20240925,162000,1790873846200,62200,62200,62200,62200,0
20240925,161900,1790873846200,62200,62200,62200,62200,0
20240925,161800,1790873846200,62200,62200,62200,62200,0
20240925,161700,1790873846200,62200,62200,62200,62200,0
20240925,161600,1790873846200,62200,62200,62200,62200,2228788
20240925,161500,1790873846200,62200,62200,62200,62200,0
20240925,161400,1790873846200,62200,62200,62200,62200,0
20240925,161300,1790873846200,62200,62200,62200,62200,0
20240925,161200,1790873846200,62200,62200,62200,62200,0
20240925,161100,1790873846200,62200,62200,62200,62200,0
20240925,161000,1790873846200,62200,62200,62200,62200,0
20240925,160900,1790873846200,62200,62200,62200,62200,0
20240925,160800,1790873846200,62200,62200,62200,62200,0
20240925,160700,1790873846200,62200,62200,62200,62200,0
20240925,160600,1790873846200,62200,62200,62200,62200,0
20240925,160500,1790873846200,62200,62200,62200,62200,0
20240925,160400,1790873846200,62200,62200,62200,62200,0
20240925,160300,1790873846200,62200,62200,62200,62200,0
20240925,160200,1790873846200,62200,62200,62200,62200,0
20240925,160100,1790873846200,62200,62200,62200,62200,0
20240925,160000,1790873846200,62200,62200,62200,62200,0
20240925,155900,1790873846200,62200,62200,62200,62200,0
20240925,155800,1790873846200,62200,62200,62200,62200,0
20240925,155700,1790873846200,62200,62200,62200,62200,0
20240925,155600,1790873846200,62200,62200,62200,62200,0
20240925,155500,1790873846200,62200,62200,62200,62200,0
20240925,155400,1790873846200,62200,62200,62200,62200,0
20240925,155300,1790873846200,62200,62200,62200,62200,0
20240925,155200,1790873846200,62200,62200,62200,62200,0
20240925,155100,1790873846200,62200,62200,62200,62200,0
20240925,155000,1790873846200,62200,62200,62200,62200,0
20240925,154900,1790873846200,62200,62200,62200,62200,0
20240925,154800,1790873846200,62200,62200,62200,62200,0
20240925,154700,1790873846200,62200,62200,62200,62200,0
20240925,154600,1790873846200,62200,62200,62200,62200,2228788
20240925,154500,1790873846200,62200,62200,62200,62200,0
20240925,154400,1790873846200,62200,62200,62200,62200,0
20240925,154300,1790873846200,62200,62200,62200,62200,0
20240925,154200,1790873846200,62200,62200,62200,62200,0
20240925,154100,1790873846200,62200,62200,62200,62200,0
20240925,154000,1790873846200,62200,62200,62200,62200,0
20240925,153900,1790873846200,62200,62200,62200,62200,0
20240925,153800,1790873846200,62200,62200,62200,62200,0
20240925,153700,1790873846200,62200,62200,62200,62200,0
20240925,153600,1790873846200,62200,62200,62200,62200,0
20240925,153500,1790873846200,62200,62200,62200,62200,0
20240925,153400,1790873846200,62200,62200,62200,62200,0
20240925,153300,1790873846200,62200,62200,62200,62200,0
20240925,153200,1790873846200,62200,62200,62200,62200,0
20240925,153100,1790873846200,62200,62200,62200,62200,0
20240925,153000,1790873846200,62200,62200,62200,62200,2228788
20240925,152900,1652243232600,62600,62600,62600,62600,0
20240925,152800,1652243232600,62600,62600,62600,62600,0
20240925,152700,1652243232600,62600,62600,62600,62600,0
20240925,152600,1652243232600,62600,62600,62600,62600,0
20240925,152500,1652243232600,62600,62600,62600,62600,0
20240925,152400,1652243232600,62600,62600,62600,62600,0
20240925,152300,1652243232600,62600,62600,62600,62600,0
20240925,152200,1652243232600,62600,62600,62600,62600,0
20240925,152100,1652243232600,62600,62600,62600,62600,0
20240925,152000,1652243232600,62600,62600,62600,62600,0
20240925,151900,1652243232600,62600,62700,62700,62500,190890
20240925,151800,1640294423000,62700,62700,62700,62600,79142
20240925,151700,1635339028300,62700,62700,62700,62600,280074
20240925,151600,1617801740300,62700,62700,62700,62600,193326
20240925,151500,1605687607100,62700,62600,62700,62600,147212
20240925,151400,1596464831000,62700,62800,62800,62600,152489
20240925,151300,1586908564300,62800,62700,62800,62700,117778
20240925,151200,1579521786300,62700,62800,62800,62600,198068
20240925,151100,1567101628500,62800,62800,62800,62700,73182
20240925,151000,1562511212400,62800,62800,62800,62700,134252
20240925,150900,1554091532600,62700,62800,62800,62700,54326
20240925,150800,1550683478400,62700,62700,62800,62700,39495
20240925,150700,1548204959500,62800,62800,62800,62700,51915
20240925,150600,1544948489500,62800,62700,62800,62600,167168
20240925,150500,1534466500700,62800,62700,62800,62700,31796
20240925,150400,1532471261700,62800,62700,62800,62600,133700
20240925,150300,1524087700400,62700,62800,62800,62600,159328
20240925,150200,1514097591200,62800,62800,62800,62700,37849
20240925,150100,1511723711400,62800,62700,62800,62600,201631
20240925,150000,1499084714100,62700,62700,62800,62600,237493
20240925,145900,1484193640100,62700,62800,62800,62600,286665
20240925,145800,1466225328400,62800,62800,62900,62700,153091
20240925,145700,1456613550700,62900,62900,62900,62800,56164
20240925,145600,1453085900700,62800,62800,62900,62800,42711
20240925,145500,1450402913000,62900,62800,62900,62800,70834
20240925,145400,1445954016200,62900,62900,62900,62800,75046
20240925,145300,1441240391800,62900,62800,62900,62800,55690
20240925,145200,1437741937900,62800,62800,62900,62800,52693
20240925,145100,1434431882200,62800,62900,62900,62800,64196
20240925,145000,1430399548400,62900,62800,62900,62800,81861
20240925,144900,1425257659500,62800,62800,62900,62800,45411
20240925,144800,1422405310600,62800,63100,63100,62700,1021929
20240925,144700,1358118401100,63000,63000,63100,63000,44353
20240925,144600,1355323082100,63000,63100,63100,63000,38044
20240925,144500,1352925173300,63000,63100,63100,63000,53296
20240925,144400,1349566120600,63100,63000,63100,63000,74477
20240925,144300,1344871198200,63100,63100,63200,63000,209906
20240925,144200,1331628829000,63100,63100,63200,63100,84399
20240925,144100,1326302591700,63100,63100,63200,63100,49028
20240925,144000,1323208148000,63200,63200,63200,63100,40755
20240925,143900,1320635900100,63200,63200,63200,63100,68943
20240925,143800,1316284636200,63100,63100,63200,63100,35242
20240925,143700,1314059890300,63100,63200,63200,63100,35308
20240925,143600,1311831079600,63100,63200,63200,63100,47825
20240925,143500,1308812679200,63200,63100,63200,63100,51435
20240925,143400,1305564966800,63200,63200,63200,63100,33221
20240925,143300,1303467616500,63200,63200,63200,63100,58752
20240925,143200,1299757981200,63200,63200,63300,63100,421299
20240925,143100,1273133226200,63300,63300,63300,63200,50177
20240925,143000,1269960531300,63300,63300,63300,63200,41698
20240925,142900,1267323678000,63300,63300,63300,63200,39282
20240925,142800,1264839929400,63200,63300,63300,63200,57103
20240925,142700,1261228812400,63300,63300,63300,63200,40023
20240925,142600,1258697867900,63200,63300,63300,63200,40039
20240925,142500,1256166753400,63200,63200,63300,63200,24563
20240925,142400,1254613868500,63300,63300,63300,63200,32077
20240925,142300,1252585594200,63300,63200,63300,63200,41576
20240925,142200,1249956307200,63200,63300,63300,63200,41706
20240925,142100,1247318944500,63300,63300,63300,63200,39278
20240925,142000,1244835259400,63300,63400,63400,63200,209975
20240925,141900,1231543928700,63300,63400,63400,63300,51867
20240925,141800,1228259377100,63300,63300,63400,63300,22094
20240925,141700,1226859923300,63400,63400,63400,63300,31520
20240925,141600,1224864163800,63400,63300,63400,63300,34080
20240925,141500,1222706251000,63400,63400,63400,63300,26248
20240925,141400,1221043989100,63400,63400,63400,63300,35282
20240925,141300,1218809954100,63400,63400,63400,63300,14590
20240925,141200,1217885811000,63400,63300,63400,63300,23544
20240925,141100,1216394511300,63400,63400,63400,63300,41397
20240925,141000,1213771514600,63300,63300,63400,63300,26319
20240925,140900,1212104943100,63400,63300,63400,63300,36086
20240925,140800,1209820166100,63400,63400,63400,63300,26910
20240925,140700,1208116234600,63400,63300,63400,63300,28912
20240925,140600,1206285643600,63400,63300,63400,63300,24227
20240925,140500,1204751415300,63300,63400,63400,63300,20132
20240925,140400,1203476691700,63300,63400,63400,63300,35318
20240925,140300,1201239832100,63400,63300,63400,63300,27882
20240925,140200,1199474379900,63400,63400,63400,63300,21717
20240925,140100,1198098907800,63400,63400,63400,63300,28662
20240925,140000,1196283225400,63400,63300,63400,63300,17268
20240925,135900,1195189437700,63400,63400,63400,63300,22453
20240925,135800,1193767591200,63400,63500,63500,63300,55772
20240925,135700,1190233067200,63400,63500,63500,63400,118182
20240925,135600,1182739920300,63500,63500,63500,63400,7823
20240925,135500,1182243630700,63400,63500,63500,63400,26746
20240925,135400,1180546634700,63500,63600,63600,63400,131968
20240925,135300,1172166310800,63600,63600,63600,63500,14769
20240925,135200,1171227915900,63600,63600,63600,63500,12157
20240925,135100,1170455386700,63600,63500,63600,63500,29031
20240925,135000,1168609447600,63600,63600,63700,63500,66025
20240925,134900,1164410520500,63500,63600,63700,63500,177310
20240925,134800,1153133881600,63500,63500,63600,63500,10004
20240925,134700,1152497789600,63600,63600,63600,63500,6914
20240925,134600,1152058273500,63600,63500,63600,63400,96780
20240925,134500,1145912720900,63500,63500,63500,63400,17108
20240925,134400,1144826918000,63400,63500,63500,63400,13218
20240925,134300,1143988043500,63400,63500,63500,63400,12514
20240925,134200,1143193542300,63500,63400,63500,63400,49674
20240925,134100,1140039397100,63500,63300,63500,63300,329927
20240925,134000,1119141282100,63200,63300,63300,63200,24271
20240925,133900,1117606609800,63300,63200,63300,63200,33466
20240925,133800,1115490017600,63300,63200,63300,63200,22104
20240925,133700,1114092636600,63300,63300,63300,63200,19273
20240925,133600,1112874085900,63300,63300,63300,63200,36697
20240925,133500,1110554090000,63200,63300,63300,63200,23073
20240925,133400,1109095083700,63300,63200,63300,63200,53523
20240925,133300,1105708676600,63300,63300,63300,63200,28948
20240925,133200,1103878596400,63200,63300,63400,63200,226861
20240925,133100,1089520958600,63400,63300,63400,63300,77590
20240925,133000,1084609237700,63300,63300,63400,63300,24821
20240925,132900,1083037825700,63400,63300,63400,63300,26991
20240925,132800,1081328644400,63300,63400,63400,63300,23794
20240925,132700,1079822038900,63400,63400,63400,63300,20216
20240925,132600,1078542071100,63400,63400,63400,63300,22041
20240925,132500,1077146415400,63400,63300,63400,63300,21103
20240925,132400,1075810215800,63400,63400,63400,63300,19325
20240925,132300,1074586633600,63300,63400,63400,63300,19867
20240925,132200,1073328679600,63400,63400,63400,63300,18108
20240925,132100,1072182108300,63300,63400,63400,63300,27058
20240925,132000,1070469039500,63400,63400,63400,63300,17004
20240925,131900,1069392467000,63400,63300,63400,63300,13112
20240925,131800,1068562316000,63300,63300,63400,63300,45874
20240925,131700,1065658325000,63300,63300,63400,63300,22068
20240925,131600,1064260679300,63300,63400,63400,63300,22709
20240925,131500,1062822975700,63400,63400,63400,63300,11776
20240925,131400,1062077315100,63400,63300,63400,63300,11153
20240925,131300,1061370896500,63300,63300,63400,63300,13073
20240925,131200,1060543064200,63400,63300,63400,63300,16531
20240925,131100,1059496450500,63400,63400,63400,63300,13317
20240925,131000,1058653258200,63400,63400,63400,63300,19746
20240925,130900,1057403015900,63300,63300,63400,63300,13373
20240925,130800,1056556070200,63300,63300,63400,63200,65406
20240925,130700,1052415810000,63400,63300,63400,63200,212407
20240925,130600,1038970977700,63300,63400,63400,63200,121974
20240925,130500,1031250153800,63300,63400,63400,63300,129039
20240925,130400,1023081635300,63400,63300,63400,63300,12346
20240925,130300,1022299881700,63400,63400,63400,63300,16563
20240925,130200,1021250895900,63400,63400,63400,63300,14096
20240925,130100,1020357781900,63400,63400,63400,63300,11039
20240925,130000,1019658423400,63400,63300,63400,63300,26675
20240925,125900,1017967898100,63400,63400,63400,63300,14816
20240925,125800,1017029344700,63400,63400,63400,63300,16431
20240925,125700,1015988219700,63400,63400,63400,63300,10119
20240925,125600,1015347360200,63400,63400,63400,63300,11328
20240925,125500,1014629829400,63400,63300,63400,63300,18423
20240925,125400,1013462503900,63400,63400,63400,63300,34792
20240925,125300,1011257306300,63400,63400,63500,63300,225826
20240925,125200,996940516600,63400,63400,63400,63300,13095
20240925,125100,996111016500,63300,63400,63500,63300,149008
20240925,125000,986664853400,63500,63400,63500,63400,18871
20240925,124900,985468122900,63400,63400,63500,63400,23917
20240925,124800,983951078200,63500,63500,63500,63400,22501
20240925,124700,982523581300,63500,63400,63500,63400,18961
20240925,124600,981320597600,63500,63500,63500,63400,15473
20240925,124500,980338860400,63400,63500,63500,63400,14038
20240925,124400,979448330700,63500,63500,63500,63400,22217
20240925,124300,978038816300,63500,63400,63500,63400,24008
20240925,124200,976515673700,63500,63500,63500,63400,18439
20240925,124100,975345966700,63500,63500,63500,63400,19632
20240925,124000,974100650500,63500,63500,63500,63400,20564
20240925,123900,972796239100,63500,63500,63500,63400,22015
20240925,123800,971399705900,63500,63400,63500,63400,21520
20240925,123700,970034534500,63400,63500,63500,63400,25438
20240925,123600,968420736900,63500,63600,63600,63400,166755
20240925,123500,957831914500,63500,63600,63600,63500,16909
20240925,123400,956757652300,63600,63600,63600,63500,20213
20240925,123300,955473477300,63600,63500,63600,63500,10858
20240925,123200,954783480100,63600,63600,63600,63500,21983
20240925,123100,953386583800,63600,63600,63600,63500,16087
20240925,123000,952364326900,63600,63600,63600,63500,22708
20240925,122900,950921353800,63600,63600,63600,63500,12688
20240925,122800,950115177300,63500,63600,63600,63500,7533
20240925,122700,949636401300,63600,63600,63600,63500,19430
20240925,122600,948401413600,63600,63600,63600,63500,11232
20240925,122500,947687689600,63600,63500,63600,63500,16259
20240925,122400,946654559400,63500,63600,63600,63500,19390
20240925,122300,945422757800,63600,63600,63600,63500,13223
20240925,122200,944582665900,63600,63600,63600,63500,7486
20240925,122100,944106922600,63600,63600,63600,63500,6173
20240925,122000,943714611600,63600,63500,63600,63500,8351
20240925,121900,943183731700,63600,63600,63600,63500,16425
20240925,121800,942139545900,63600,63400,63600,63300,375431
20240925,121700,918316450400,63400,63400,63400,63300,11456
20240925,121600,917590801800,63400,63400,63400,63300,25670
20240925,121500,915964707600,63400,63300,63400,63300,35842
20240925,121400,913695534200,63400,63300,63400,63300,20618
20240925,121300,912390123600,63300,63300,63400,63300,11189
20240925,121200,911681490000,63400,63300,63400,63300,20936
20240925,121100,910355748200,63300,63400,63400,63300,24799
20240925,121000,908785462600,63300,63300,63400,63300,27229
20240925,120900,907061042900,63300,63300,63400,63300,15807
20240925,120800,906060098100,63300,63400,63400,63300,16161
20240925,120700,905036749200,63400,63400,63400,63300,19398
20240925,120600,903808310200,63400,63400,63400,63300,22409
20240925,120500,902389403200,63400,63400,63500,63300,153278
20240925,120400,892671940300,63500,63500,63500,63400,69098
20240925,120300,888291008000,63400,63400,63500,63400,10723
20240925,120200,887611012900,63500,63500,63500,63400,73183
20240925,120100,882970885100,63400,63400,63500,63400,27570
20240925,120000,881222618600,63500,63500,63600,63400,287600
20240925,115900,862959949900,63600,63500,63600,63500,42494
20240925,115800,860261146200,63500,63500,63600,63500,17132
20240925,115700,859173039200,63600,63500,63600,63500,16639
20240925,115600,858115930800,63600,63600,63600,63500,16714
20240925,115500,857054248700,63500,63600,63600,63500,21415
20240925,115400,855693371300,63600,63500,63600,63500,14211
20240925,115300,854790479100,63600,63600,63600,63500,28031
20240925,115200,853009896400,63500,63600,63600,63500,19649
20240925,115100,851761296400,63600,63600,63700,63500,223446
20240925,115000,837552234200,63700,63800,63800,63600,260991
20240925,114900,820930959800,63700,63900,63900,63700,332992
20240925,114800,799686171300,63800,63900,63900,63800,27943
20240925,114700,797903137400,63800,63900,63900,63800,38830
20240925,114600,795425336000,63800,63900,63900,63800,33776
20240925,114500,793268923500,63800,63800,63900,63800,27724
20240925,114400,791499612100,63900,63800,63900,63800,16587
20240925,114300,790440553800,63900,63900,63900,63800,9971
20240925,114200,789803914800,63800,63900,63900,63800,14959
20240925,114100,788848813300,63800,63900,63900,63800,13040
20240925,114000,788016093300,63800,63900,63900,63800,13285
20240925,113900,787167764100,63800,63800,63900,63800,11242
20240925,113800,786450054100,63800,63900,63900,63800,8936
20240925,113700,785879361500,63900,63800,63900,63800,22492
20240925,113600,784442756600,63900,63800,63900,63800,14161
20240925,113500,783538447100,63900,63900,63900,63800,7775
20240925,113400,783042050500,63800,63900,63900,63800,12984
20240925,113300,782213095700,63800,63900,63900,63800,13568
20240925,113200,781346695400,63900,63800,63900,63800,13545
20240925,113100,780481874700,63800,63800,63900,63800,12178
20240925,113000,779704375600,63900,63800,63900,63800,12367
20240925,112900,778914804400,63900,63900,63900,63800,13361
20240925,112800,778061559700,63900,63900,63900,63800,11700
20240925,112700,777314440000,63900,63900,63900,63800,18190
20240925,112600,776153469700,63800,63900,63900,63800,13229
20240925,112500,775308754400,63800,63900,63900,63800,11313
20240925,112400,774586396500,63900,63900,63900,63800,14376
20240925,112300,773668357400,63900,63800,63900,63800,16334
20240925,112200,772625095300,63900,63900,63900,63800,16983
20240925,112100,771540555900,63900,63900,63900,63800,11605
20240925,112000,770799636100,63900,63900,63900,63800,17720
20240925,111900,769667765200,63900,63900,63900,63800,12993
20240925,111800,768838204900,63800,63900,63900,63800,10184
20240925,111700,768187921000,63900,63900,63900,63800,14822
20240925,111600,767241720000,63900,63800,63900,63800,13475
20240925,111500,766381290200,63900,63900,63900,63800,18122
20240925,111400,765224066600,63900,63900,63900,63800,11544
20240925,111300,764486765500,63900,63900,63900,63800,15222
20240925,111200,763514430500,63800,63900,63900,63800,13211
20240925,111100,762670630900,63900,63900,63900,63800,10086
20240925,111000,762026455900,63800,63900,63900,63800,11233
20240925,110900,761309086700,63900,63900,63900,63800,11410
20240925,110800,760580455300,63900,63900,63900,63800,12870
20240925,110700,759758491900,63900,63800,63900,63800,23228
20240925,110600,758275306000,63800,63900,63900,63800,17262
20240925,110500,757173066800,63900,63900,63900,63800,18093
20240925,110400,756017550600,63900,63900,63900,63800,24404
20240925,110300,754458752900,63800,63800,63900,63800,15855
20240925,110200,753446259700,63800,63900,63900,63800,19350
20240925,110100,752210750100,63900,63800,63900,63800,54627
20240925,110000,748720739100,63900,63900,63900,63800,12146
20240925,105900,747945201200,63800,63900,63900,63800,13862
20240925,105800,747059802300,63900,63900,63900,63800,12983
20240925,105700,746230621500,63900,63900,63900,63800,12968
20240925,105600,745402580500,63900,63800,63900,63800,12265
20240925,105500,744619609900,63900,63900,63900,63800,14360
20240925,105400,743702945900,63900,63900,63900,63800,8573
20240925,105300,743155578300,63900,63900,63900,63800,9386
20240925,105200,742556130000,63900,63900,63900,63800,12548
20240925,105100,741754438600,63900,63800,63900,63800,7221
20240925,105000,741293257300,63800,63800,63900,63800,8900
20240925,104900,740724822700,63900,64000,64000,63800,27528
20240925,104800,738966741100,63900,64000,64000,63800,86649
20240925,104700,733429343200,63900,63900,64000,63800,69525
20240925,104600,728986524200,63900,63900,64000,63800,85744
20240925,104500,723506600900,64000,64000,64000,63800,267318
20240925,104400,706424566800,64000,64000,64000,63900,56275
20240925,104300,702827561100,64000,64000,64000,63900,21433
20240925,104200,701456791100,64000,64000,64000,63900,25941
20240925,104100,699797489600,63900,64000,64000,63900,17954
20240925,104000,698649195900,63900,64000,64000,63900,21275
20240925,103900,697288946600,64000,64000,64000,63900,15992
20240925,103800,696266016700,64000,64000,64000,63900,20849
20240925,103700,694932375400,63900,63900,64000,63900,17436
20240925,103600,693817003000,64000,64000,64000,63900,14760
20240925,103500,692872829500,63900,64000,64000,63900,17788
20240925,103400,691734904700,64000,64000,64000,63900,15004
20240925,103300,690775186100,64000,64000,64000,63900,12314
20240925,103200,689987362900,64000,64000,64000,63900,10613
20240925,103100,689308337900,63900,63800,64000,63800,134140
20240925,103000,680736408900,63900,63900,63900,63800,10901
20240925,102900,680040225600,63900,63900,63900,63800,9580
20240925,102800,679428578600,63900,63800,63900,63700,140475
20240925,102700,670462458500,63800,63800,63800,63700,20191
20240925,102600,669175297500,63800,63700,63900,63700,284605
20240925,102500,651015795500,63700,63700,63800,63700,21965
20240925,102400,649615992800,63700,63700,63800,63700,31992
20240925,102300,647577368700,63700,63700,63800,63700,10947
20240925,102200,646879760300,63800,63700,63800,63700,35252
20240925,102100,644632596800,63800,63800,63800,63700,17595
20240925,102000,643510955800,63700,63800,63800,63700,10195
20240925,101900,642861125500,63700,63800,63800,63600,233494
20240925,101800,627986478100,63700,63700,63800,63700,16540
20240925,101700,626932459900,63800,63700,63800,63700,20853
20240925,101600,625603595100,63800,63700,63800,63700,26248
20240925,101500,623930193700,63700,64000,64000,63700,512117
20240925,101400,591232030700,64000,64000,64000,63900,20756
20240925,101300,589904312200,64000,64000,64000,63900,29332
20240925,101200,588027545700,63900,64000,64000,63900,20002
20240925,101100,586748022200,64000,64000,64000,63900,15906
20240925,101000,585730320600,64000,64000,64000,63900,13020
20240925,100900,584897426600,64000,64000,64000,63900,43752
20240925,100800,582097819000,64000,63900,64000,63900,9940
20240925,100700,581462055000,64000,64000,64000,63900,37756
20240925,100600,579047058300,64000,64000,64000,63900,26475
20240925,100500,577353669900,64000,64000,64000,63900,22469
20240925,100400,575916847800,64000,64000,64000,63900,22328
20240925,100300,574488868800,64000,64000,64000,63900,26421
20240925,100200,572799667200,64000,64000,64000,63900,22037
20240925,100100,571390479500,64000,63900,64000,63900,16258
20240925,100000,570350639400,64000,63900,64000,63900,34019
20240925,095900,568176156100,63900,63900,64000,63900,37500
20240925,095800,565778357700,64000,64000,64000,63900,98155
20240925,095700,559505470300,64000,64000,64000,63900,16915
20240925,095600,558423910500,64000,63900,64000,63900,25424
20240925,095500,556798188500,63900,64000,64000,63900,16497
20240925,095400,555742591800,64000,64000,64000,63900,87856
20240925,095300,550119955200,64000,64000,64000,63900,88151
20240925,095200,544478672300,64000,63900,64100,63900,200799
20240925,095100,531628056600,64000,64000,64000,63900,34738
20240925,095000,529405649200,64000,63900,64000,63800,201890
20240925,094900,516502600800,63900,63900,63900,63800,18160
20240925,094800,515342955300,63900,63900,63900,63800,24016
20240925,094700,513809785700,63900,63900,63900,63800,19957
20240925,094600,512535658500,63900,63900,63900,63800,14817
20240925,094500,511589518000,63900,63900,63900,63800,31200
20240925,094400,509598030600,63800,63900,63900,63800,16851
20240925,094300,508522078700,63900,63900,63900,63800,19254
20240925,094200,507292736300,63800,63900,63900,63800,33380
20240925,094100,505161976900,63900,63900,63900,63800,12450
20240925,094000,504366644900,63900,63900,63900,63800,45838
20240925,093900,501438113700,63900,63800,63900,63700,63555
20240925,093800,497381431400,63800,63700,63800,63700,15938
20240925,093700,496364838000,63800,63800,63900,63700,65516
20240925,093600,492185285800,63700,63800,63800,63700,39730
20240925,093500,489650797500,63800,63800,63800,63700,31809
20240925,093400,487621568600,63800,63900,63900,63700,97720
20240925,093300,481385012600,63900,63900,63900,63800,16017
20240925,093200,480362467300,63900,63900,63900,63800,25377
20240925,093100,478742225600,63900,63800,63900,63700,120771
20240925,093000,471036226100,63800,63800,63800,63700,123525
20240925,092900,463157766800,63800,64000,64000,63700,267515
20240925,092800,446078603600,64000,63900,64000,63900,148475
20240925,092700,436577897700,64000,64000,64000,63900,44281
20240925,092600,433745301700,64000,64100,64100,63900,104524
20240925,092500,427056410700,64000,64100,64100,64000,45023
20240925,092400,424172690500,64000,64100,64100,64000,113255
20240925,092300,416920503400,64100,64000,64100,63900,242527
20240925,092200,401397042100,64000,64000,64000,63900,67133
20240925,092100,397101019200,64000,63900,64000,63900,14736
20240925,092000,396158486700,64000,64000,64000,63900,33597
20240925,091900,394010540200,64000,63800,64000,63700,180382
20240925,091800,382494516000,63800,63900,63900,63800,128095
20240925,091700,374321069200,63900,63800,63900,63800,30692
20240925,091600,372361405700,63900,63900,63900,63800,123238
20240925,091500,364496204800,63900,63900,63900,63800,63636
20240925,091400,360431209600,63800,63900,63900,63800,68942
20240925,091300,356028439300,63900,63800,63900,63800,31982
20240925,091200,353986326400,63800,63900,64000,63700,242477
20240925,091100,338513716300,63900,64100,64100,63800,365673
20240925,091000,315133120400,64100,64200,64200,64000,250112
20240925,090900,299101768700,64100,64100,64200,64000,227952
20240925,090800,284489830800,64000,63900,64100,63900,196614
20240925,090700,271900673100,64000,63900,64000,63800,172579
20240925,090600,260871301900,63900,64100,64200,63900,315313
20240925,090500,240685068500,64100,64200,64200,64000,382615
20240925,090400,216154280400,64200,64100,64200,64000,217630
20240925,090300,202197646900,64000,64100,64200,63900,509285
20240925,090200,169568290900,64000,64000,64100,63800,521606
20240925,090100,136215825200,63900,63800,64100,63800,493750
20240925,090000,104634333200,63900,63800,63900,63700,1639806