stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,184600,1724688222800,64200,64200,64200,64200,1396885
20240927,184500,1724688222800,64200,64200,64200,64200,0
20240927,184400,1724688222800,64200,64200,64200,64200,0
20240927,184300,1724688222800,64200,64200,64200,64200,0
20240927,184200,1724688222800,64200,64200,64200,64200,0
20240927,184100,1724688222800,64200,64200,64200,64200,0
20240927,184000,1724688222800,64200,64200,64200,64200,0
20240927,183900,1724688222800,64200,64200,64200,64200,0
20240927,183800,1724688222800,64200,64200,64200,64200,0
20240927,183700,1724688222800,64200,64200,64200,64200,0
20240927,183600,1724688222800,64200,64200,64200,64200,0
20240927,183500,1724688222800,64200,64200,64200,64200,0
20240927,183400,1724688222800,64200,64200,64200,64200,0
20240927,183300,1724688222800,64200,64200,64200,64200,0
20240927,183200,1724688222800,64200,64200,64200,64200,0
20240927,183100,1724688222800,64200,64200,64200,64200,0
20240927,183000,1724688222800,64200,64200,64200,64200,0
20240927,182900,1724688222800,64200,64200,64200,64200,0
20240927,182800,1724688222800,64200,64200,64200,64200,0
20240927,182700,1724688222800,64200,64200,64200,64200,0
20240927,182600,1724688222800,64200,64200,64200,64200,0
20240927,182500,1724688222800,64200,64200,64200,64200,0
20240927,182400,1724688222800,64200,64200,64200,64200,0
20240927,182300,1724688222800,64200,64200,64200,64200,0
20240927,182200,1724688222800,64200,64200,64200,64200,0
20240927,182100,1724688222800,64200,64200,64200,64200,0
20240927,182000,1724688222800,64200,64200,64200,64200,0
20240927,181900,1724688222800,64200,64200,64200,64200,0
20240927,181800,1724688222800,64200,64200,64200,64200,0
20240927,181700,1724688222800,64200,64200,64200,64200,0
20240927,181600,1724688222800,64200,64200,64200,64200,1396885
20240927,181500,1724688222800,64200,64200,64200,64200,0
20240927,181400,1724688222800,64200,64200,64200,64200,0
20240927,181300,1724688222800,64200,64200,64200,64200,0
20240927,181200,1724688222800,64200,64200,64200,64200,0
20240927,181100,1724688222800,64200,64200,64200,64200,0
20240927,181000,1724688222800,64200,64200,64200,64200,0
20240927,180900,1724688222800,64200,64200,64200,64200,0
20240927,180800,1724688222800,64200,64200,64200,64200,0
20240927,180700,1724688222800,64200,64200,64200,64200,0
20240927,180600,1724688222800,64200,64200,64200,64200,0
20240927,180500,1724688222800,64200,64200,64200,64200,0
20240927,180400,1724688222800,64200,64200,64200,64200,0
20240927,180300,1724688222800,64200,64200,64200,64200,0
20240927,180200,1724688222800,64200,64200,64200,64200,0
20240927,180100,1724688222800,64200,64200,64200,64200,0
20240927,180000,1724688222800,64200,64200,64200,64200,0
20240927,175900,1724688222800,64200,64200,64200,64200,0
20240927,175800,1724688222800,64200,64200,64200,64200,0
20240927,175700,1724688222800,64200,64200,64200,64200,0
20240927,175600,1724688222800,64200,64200,64200,64200,0
20240927,175500,1724688222800,64200,64200,64200,64200,0
20240927,175400,1724688222800,64200,64200,64200,64200,0
20240927,175300,1724688222800,64200,64200,64200,64200,0
20240927,175200,1724688222800,64200,64200,64200,64200,0
20240927,175100,1724688222800,64200,64200,64200,64200,0
20240927,175000,1724688222800,64200,64200,64200,64200,0
20240927,174900,1724688222800,64200,64200,64200,64200,0
20240927,174800,1724688222800,64200,64200,64200,64200,0
20240927,174700,1724688222800,64200,64200,64200,64200,0
20240927,174600,1724688222800,64200,64200,64200,64200,1396885
20240927,174500,1724688222800,64200,64200,64200,64200,0
20240927,174400,1724688222800,64200,64200,64200,64200,0
20240927,174300,1724688222800,64200,64200,64200,64200,0
20240927,174200,1724688222800,64200,64200,64200,64200,0
20240927,174100,1724688222800,64200,64200,64200,64200,0
20240927,174000,1724688222800,64200,64200,64200,64200,0
20240927,173900,1724688222800,64200,64200,64200,64200,0
20240927,173800,1724688222800,64200,64200,64200,64200,0
20240927,173700,1724688222800,64200,64200,64200,64200,0
20240927,173600,1724688222800,64200,64200,64200,64200,0
20240927,173500,1724688222800,64200,64200,64200,64200,0
20240927,173400,1724688222800,64200,64200,64200,64200,0
20240927,173300,1724688222800,64200,64200,64200,64200,0
20240927,173200,1724688222800,64200,64200,64200,64200,0
20240927,173100,1724688222800,64200,64200,64200,64200,0
20240927,173000,1724688222800,64200,64200,64200,64200,0
20240927,172900,1724688222800,64200,64200,64200,64200,0
20240927,172800,1724688222800,64200,64200,64200,64200,0
20240927,172700,1724688222800,64200,64200,64200,64200,0
20240927,172600,1724688222800,64200,64200,64200,64200,0
20240927,172500,1724688222800,64200,64200,64200,64200,0
20240927,172400,1724688222800,64200,64200,64200,64200,0
20240927,172300,1724688222800,64200,64200,64200,64200,0
20240927,172200,1724688222800,64200,64200,64200,64200,0
20240927,172100,1724688222800,64200,64200,64200,64200,0
20240927,172000,1724688222800,64200,64200,64200,64200,0
20240927,171900,1724688222800,64200,64200,64200,64200,0
20240927,171800,1724688222800,64200,64200,64200,64200,0
20240927,171700,1724688222800,64200,64200,64200,64200,0
20240927,171600,1724688222800,64200,64200,64200,64200,1396885
20240927,171500,1724688222800,64200,64200,64200,64200,0
20240927,171400,1724688222800,64200,64200,64200,64200,0
20240927,171300,1724688222800,64200,64200,64200,64200,0
20240927,171200,1724688222800,64200,64200,64200,64200,0
20240927,171100,1724688222800,64200,64200,64200,64200,0
20240927,171000,1724688222800,64200,64200,64200,64200,0
20240927,170900,1724688222800,64200,64200,64200,64200,0
20240927,170800,1724688222800,64200,64200,64200,64200,0
20240927,170700,1724688222800,64200,64200,64200,64200,0
20240927,170600,1724688222800,64200,64200,64200,64200,0
20240927,170500,1724688222800,64200,64200,64200,64200,0
20240927,170400,1724688222800,64200,64200,64200,64200,0
20240927,170300,1724688222800,64200,64200,64200,64200,0
20240927,170200,1724688222800,64200,64200,64200,64200,0
20240927,170100,1724688222800,64200,64200,64200,64200,0
20240927,170000,1724688222800,64200,64200,64200,64200,0
20240927,165900,1724688222800,64200,64200,64200,64200,0
20240927,165800,1724688222800,64200,64200,64200,64200,0
20240927,165700,1724688222800,64200,64200,64200,64200,0
20240927,165600,1724688222800,64200,64200,64200,64200,0
20240927,165500,1724688222800,64200,64200,64200,64200,0
20240927,165400,1724688222800,64200,64200,64200,64200,0
20240927,165300,1724688222800,64200,64200,64200,64200,0
20240927,165200,1724688222800,64200,64200,64200,64200,0
20240927,165100,1724688222800,64200,64200,64200,64200,0
20240927,165000,1724688222800,64200,64200,64200,64200,0
20240927,164900,1724688222800,64200,64200,64200,64200,0
20240927,164800,1724688222800,64200,64200,64200,64200,0
20240927,164700,1724688222800,64200,64200,64200,64200,0
20240927,164600,1724688222800,64200,64200,64200,64200,1396885
20240927,164500,1724688222800,64200,64200,64200,64200,0
20240927,164400,1724688222800,64200,64200,64200,64200,0
20240927,164300,1724688222800,64200,64200,64200,64200,0
20240927,164200,1724688222800,64200,64200,64200,64200,0
20240927,164100,1724688222800,64200,64200,64200,64200,0
20240927,164000,1724688222800,64200,64200,64200,64200,0
20240927,163900,1724688222800,64200,64200,64200,64200,0
20240927,163800,1724688222800,64200,64200,64200,64200,0
20240927,163700,1724688222800,64200,64200,64200,64200,0
20240927,163600,1724688222800,64200,64200,64200,64200,0
20240927,163500,1724688222800,64200,64200,64200,64200,0
20240927,163400,1724688222800,64200,64200,64200,64200,0
20240927,163300,1724688222800,64200,64200,64200,64200,0
20240927,163200,1724688222800,64200,64200,64200,64200,0
20240927,163100,1724688222800,64200,64200,64200,64200,0
20240927,163000,1724688222800,64200,64200,64200,64200,0
20240927,162900,1724688222800,64200,64200,64200,64200,0
20240927,162800,1724688222800,64200,64200,64200,64200,0
20240927,162700,1724688222800,64200,64200,64200,64200,0
20240927,162600,1724688222800,64200,64200,64200,64200,0
20240927,162500,1724688222800,64200,64200,64200,64200,0
20240927,162400,1724688222800,64200,64200,64200,64200,0
20240927,162300,1724688222800,64200,64200,64200,64200,0
20240927,162200,1724688222800,64200,64200,64200,64200,0
20240927,162100,1724688222800,64200,64200,64200,64200,0
20240927,162000,1724688222800,64200,64200,64200,64200,0
20240927,161900,1724688222800,64200,64200,64200,64200,0
20240927,161800,1724688222800,64200,64200,64200,64200,0
20240927,161700,1724688222800,64200,64200,64200,64200,0
20240927,161600,1724688222800,64200,64200,64200,64200,1396885
20240927,161500,1724688222800,64200,64200,64200,64200,0
20240927,161400,1724688222800,64200,64200,64200,64200,0
20240927,161300,1724688222800,64200,64200,64200,64200,0
20240927,161200,1724688222800,64200,64200,64200,64200,0
20240927,161100,1724688222800,64200,64200,64200,64200,0
20240927,161000,1724688222800,64200,64200,64200,64200,0
20240927,160900,1724688222800,64200,64200,64200,64200,0
20240927,160800,1724688222800,64200,64200,64200,64200,0
20240927,160700,1724688222800,64200,64200,64200,64200,0
20240927,160600,1724688222800,64200,64200,64200,64200,0
20240927,160500,1724688222800,64200,64200,64200,64200,0
20240927,160400,1724688222800,64200,64200,64200,64200,0
20240927,160300,1724688222800,64200,64200,64200,64200,0
20240927,160200,1724688222800,64200,64200,64200,64200,0
20240927,160100,1724688222800,64200,64200,64200,64200,0
20240927,160000,1724688222800,64200,64200,64200,64200,0
20240927,155900,1724688222800,64200,64200,64200,64200,0
20240927,155800,1724688222800,64200,64200,64200,64200,0
20240927,155700,1724688222800,64200,64200,64200,64200,0
20240927,155600,1724688222800,64200,64200,64200,64200,0
20240927,155500,1724688222800,64200,64200,64200,64200,0
20240927,155400,1724688222800,64200,64200,64200,64200,0
20240927,155300,1724688222800,64200,64200,64200,64200,0
20240927,155200,1724688222800,64200,64200,64200,64200,0
20240927,155100,1724688222800,64200,64200,64200,64200,0
20240927,155000,1724688222800,64200,64200,64200,64200,0
20240927,154900,1724688222800,64200,64200,64200,64200,0
20240927,154800,1724688222800,64200,64200,64200,64200,0
20240927,154700,1724688222800,64200,64200,64200,64200,0
20240927,154600,1724688222800,64200,64200,64200,64200,1396885
20240927,154500,1724688222800,64200,64200,64200,64200,0
20240927,154400,1724688222800,64200,64200,64200,64200,0
20240927,154300,1724688222800,64200,64200,64200,64200,0
20240927,154200,1724688222800,64200,64200,64200,64200,0
20240927,154100,1724688222800,64200,64200,64200,64200,0
20240927,154000,1724688222800,64200,64200,64200,64200,0
20240927,153900,1724688222800,64200,64200,64200,64200,0
20240927,153800,1724688222800,64200,64200,64200,64200,0
20240927,153700,1724688222800,64200,64200,64200,64200,0
20240927,153600,1724688222800,64200,64200,64200,64200,0
20240927,153500,1724688222800,64200,64200,64200,64200,0
20240927,153400,1724688222800,64200,64200,64200,64200,0
20240927,153300,1724688222800,64200,64200,64200,64200,0
20240927,153200,1724688222800,64200,64200,64200,64200,0
20240927,153100,1724688222800,64200,64200,64200,64200,0
20240927,153000,1724688222800,64200,64200,64200,64200,1396885
20240927,152900,1635008205800,64600,64600,64600,64600,0
20240927,152800,1635008205800,64600,64600,64600,64600,0
20240927,152700,1635008205800,64600,64600,64600,64600,0
20240927,152600,1635008205800,64600,64600,64600,64600,0
20240927,152500,1635008205800,64600,64600,64600,64600,0
20240927,152400,1635008205800,64600,64600,64600,64600,0
20240927,152300,1635008205800,64600,64600,64600,64600,0
20240927,152200,1635008205800,64600,64600,64600,64600,0
20240927,152100,1635008205800,64600,64600,64600,64600,0
20240927,152000,1635008205800,64600,64600,64600,64600,0
20240927,151900,1635008205800,64600,64500,64600,64500,39453
20240927,151800,1632462023800,64500,64500,64600,64500,29439
20240927,151700,1630562325100,64500,64500,64600,64400,111006
20240927,151600,1623402676400,64500,64600,64600,64400,184617
20240927,151500,1611495429600,64500,64600,64600,64500,44133
20240927,151400,1608647197100,64600,64600,64600,64500,26789
20240927,151300,1606918271000,64600,64500,64600,64500,25383
20240927,151200,1605279694300,64500,64500,64600,64500,24775
20240927,151100,1603680546000,64600,64500,64600,64500,23649
20240927,151000,1602154515300,64500,64600,64600,64500,19455
20240927,150900,1600898963400,64500,64500,64600,64500,18732
20240927,150800,1599690062900,64600,64500,64600,64500,16121
20240927,150700,1598649432300,64600,64600,64600,64500,28629
20240927,150600,1596801032800,64500,64600,64700,64500,95915
20240927,150500,1590605381200,64700,64600,64700,64600,48882
20240927,150400,1587444363500,64600,64700,64700,64600,26725
20240927,150300,1585716969000,64600,64600,64700,64600,10935
20240927,150200,1585010087200,64700,64700,64700,64600,26647
20240927,150100,1583287900800,64700,64700,64700,64600,22766
20240927,150000,1581815824100,64600,64600,64700,64600,14836
20240927,145900,1580856468500,64700,64700,64700,64600,22177
20240927,145800,1579422244600,64700,64600,64700,64500,170195
20240927,145700,1568419447900,64600,64600,64600,64500,25062
20240927,145600,1566800913400,64600,64600,64600,64500,15521
20240927,145500,1565798875100,64500,64500,64600,64500,10297
20240927,145400,1565134251700,64500,64600,64600,64500,12095
20240927,145300,1564353686000,64500,64400,64600,64400,62308
20240927,145200,1560335100000,64400,64500,64500,64400,18373
20240927,145100,1559150741900,64500,64500,64500,64400,44321
20240927,145000,1556292542700,64400,64500,64500,64400,15206
20240927,144900,1555312504000,64500,64400,64500,64400,13347
20240927,144800,1554452311000,64400,64500,64500,64400,14856
20240927,144700,1553495153500,64500,64500,64500,64400,22357
20240927,144600,1552053785400,64500,64500,64500,64400,27907
20240927,144500,1550255812700,64400,64500,64600,64400,31354
20240927,144400,1548233167500,64600,64500,64600,64500,84357
20240927,144300,1542791835800,64500,64600,64600,64500,25164
20240927,144200,1541168103500,64500,64600,64600,64500,22560
20240927,144100,1539711613300,64500,64500,64600,64500,10864
20240927,144000,1539010245500,64500,64500,64600,64500,13787
20240927,143900,1538120722800,64600,64400,64600,64400,39555
20240927,143800,1535569413600,64500,64600,64600,64400,40326
20240927,143700,1532968369800,64600,64500,64600,64500,74219
20240927,143600,1528181036800,64500,64500,64600,64400,110422
20240927,143500,1521058303200,64500,64400,64500,64300,344213
20240927,143400,1498889900400,64400,64500,64600,64400,221215
20240927,143300,1484621288400,64600,64600,64600,64500,48756
20240927,143200,1481476089100,64600,64500,64600,64500,21044
20240927,143100,1480118282600,64500,64500,64600,64500,41397
20240927,143000,1477447636400,64600,64600,64600,64500,14301
20240927,142900,1476524804900,64600,64500,64600,64500,60735
20240927,142800,1472602473500,64600,64600,64600,64500,80702
20240927,142700,1467396732000,64600,64700,64700,64500,104074
20240927,142600,1460676187800,64700,64600,64700,64600,211684
20240927,142500,1447000414900,64700,64700,64700,64600,6724
20240927,142400,1446565753700,64700,64600,64700,64600,9859
20240927,142300,1445928287000,64700,64800,64800,64600,237298
20240927,142200,1430574843600,64700,64800,64800,64700,8435
20240927,142100,1430028623400,64800,64800,64800,64700,11456
20240927,142000,1429286829000,64800,64800,64800,64700,14063
20240927,141900,1428376310500,64800,64800,64900,64700,255265
20240927,141800,1411835424900,64800,64800,64800,64700,12566
20240927,141700,1411021502200,64800,64800,64800,64700,19780
20240927,141600,1409740261700,64800,64700,64800,64700,14899
20240927,141500,1408775331600,64700,64700,64800,64700,9704
20240927,141400,1408147108100,64800,64800,64800,64700,12119
20240927,141300,1407362196500,64800,64800,64800,64700,13811
20240927,141200,1406467740000,64800,64800,64800,64700,9143
20240927,141100,1405875794300,64700,64600,64800,64600,109318
20240927,141000,1398802844300,64600,64800,64800,64600,75885
20240927,140900,1393893347500,64800,64800,64800,64700,15976
20240927,140800,1392859284000,64800,64600,64800,64600,91782
20240927,140700,1386920575200,64700,64800,64800,64600,105012
20240927,140600,1380129012600,64800,64700,64800,64600,159340
20240927,140500,1369819756100,64600,64600,64700,64600,10188
20240927,140400,1369161374300,64700,64700,64700,64600,13203
20240927,140300,1368308112000,64600,64800,64800,64600,263363
20240927,140200,1351272731100,64700,64700,64800,64700,19834
20240927,140100,1349988558700,64800,64800,64800,64700,13139
20240927,140000,1349137837900,64800,64700,64800,64700,15746
20240927,135900,1348118401100,64800,64700,64800,64700,15394
20240927,135800,1347121747000,64800,64800,64800,64700,25862
20240927,135700,1345447353800,64800,64800,64800,64700,9887
20240927,135600,1344807139200,64800,64700,64800,64700,10544
20240927,135500,1344124479000,64700,64800,64800,64700,10728
20240927,135400,1343429695000,64800,64800,64800,64700,12904
20240927,135300,1342594251300,64700,64700,64800,64700,19505
20240927,135200,1341330914700,64800,64800,64800,64700,15186
20240927,135100,1340347520400,64800,64800,64800,64700,24704
20240927,135000,1338747087500,64800,64800,64800,64700,13592
20240927,134900,1337866671300,64800,64700,64800,64700,22176
20240927,134800,1336429988300,64800,64800,64800,64700,11966
20240927,134700,1335654969300,64800,64700,64800,64700,11157
20240927,134600,1334932262200,64700,64800,64800,64700,20884
20240927,134500,1333579723700,64800,64800,64800,64700,7565
20240927,134400,1333089808200,64800,64800,64800,64700,8457
20240927,134300,1332541982000,64700,64800,64800,64700,10741
20240927,134200,1331846434000,64800,64700,64800,64700,9826
20240927,134100,1331210176100,64700,64700,64800,64700,15335
20240927,134000,1330217216300,64700,64800,64800,64700,8796
20240927,133900,1329647914200,64800,64600,64800,64600,197104
20240927,133800,1316896578600,64700,64700,64700,64600,7890
20240927,133700,1316386336700,64700,64600,64700,64600,8481
20240927,133600,1315837984200,64700,64700,64700,64600,13504
20240927,133500,1314964985700,64700,64700,64700,64600,19656
20240927,133400,1313694561500,64600,64600,64700,64600,7023
20240927,133300,1313240435400,64700,64700,64700,64600,7870
20240927,133200,1312731502600,64600,64800,64800,64600,49303
20240927,133100,1309541687000,64800,64800,64800,64700,30015
20240927,133000,1307599500000,64800,64700,64800,64600,109791
20240927,132900,1300496974700,64700,64700,64800,64600,281480
20240927,132800,1282286607600,64700,64700,64700,64600,46604
20240927,132700,1279275502200,64700,64800,64800,64600,165314
20240927,132600,1268579504100,64800,64800,64800,64700,20370
20240927,132500,1267260998900,64700,64700,64800,64700,10088
20240927,132400,1266607554000,64800,64700,64800,64600,80330
20240927,132300,1261412900600,64700,64700,64800,64600,144154
20240927,132200,1252084947200,64800,64800,64800,64700,97203
20240927,132100,1245794428600,64800,64800,64800,64700,8436
20240927,132000,1245248171400,64800,64900,64900,64700,221789
20240927,131900,1230878089200,64900,64800,64900,64800,11557
20240927,131800,1230128447200,64800,64900,64900,64800,16151
20240927,131700,1229080995200,64900,64800,64900,64800,9604
20240927,131600,1228458088700,64900,64900,64900,64800,16732
20240927,131500,1227372484800,64900,64900,64900,64800,11368
20240927,131400,1226634939300,64900,64900,64900,64800,9632
20240927,131300,1226009917500,64900,64900,64900,64800,20585
20240927,131200,1224674223700,64900,64800,64900,64800,7591
20240927,131100,1224181744400,64800,64900,64900,64800,13283
20240927,131000,1223319962900,64900,64900,64900,64800,26290
20240927,130900,1221613944900,64800,64900,64900,64800,26138
20240927,130800,1219917706600,64900,64900,64900,64800,12009
20240927,130700,1219138507900,64900,64800,64900,64700,175300
20240927,130600,1207778559200,64700,64800,64800,64700,34249
20240927,130500,1205561805900,64700,64700,64800,64700,34214
20240927,130400,1203345608300,64800,64800,64800,64700,27245
20240927,130300,1201580315300,64800,64800,64800,64700,22498
20240927,130200,1200122849800,64800,64800,64800,64700,10248
20240927,130100,1199458976600,64700,64800,64800,64700,17467
20240927,130000,1198327327600,64700,64700,64800,64700,11027
20240927,125900,1197613089700,64800,64700,64800,64700,10033
20240927,125800,1196963212400,64800,64800,64800,64700,8917
20240927,125700,1196385751400,64800,64700,64800,64700,9917
20240927,125600,1195743570200,64800,64700,64800,64700,18562
20240927,125500,1194541962200,64800,64800,64800,64700,8069
20240927,125400,1194019340400,64700,64800,64800,64700,9154
20240927,125300,1193426421400,64800,64800,64800,64700,15072
20240927,125200,1192450355900,64800,64700,64800,64700,13924
20240927,125100,1191548621600,64700,64800,64800,64700,7891
20240927,125000,1191037792400,64800,64800,64800,64700,31694
20240927,124900,1188986420800,64800,64700,64800,64700,15904
20240927,124800,1187956002000,64800,64800,64800,64700,6783
20240927,124700,1187516693100,64800,64800,64800,64700,7783
20240927,124600,1187012473400,64800,64800,64800,64700,20083
20240927,124500,1185712040700,64800,64800,64800,64700,12721
20240927,124400,1184888466600,64700,64800,64800,64700,23665
20240927,124300,1183356902900,64800,64800,64800,64700,16797
20240927,124200,1182268577200,64800,64800,64900,64700,257275
20240927,124100,1165597236100,64800,64800,64800,64700,10189
20240927,124000,1164937286700,64800,64700,64800,64700,45068
20240927,123900,1162018481000,64800,64800,64800,64700,15323
20240927,123800,1161026040800,64800,64800,64800,64700,18171
20240927,123700,1159848690700,64800,64800,64800,64700,9789
20240927,123600,1159214547000,64800,64700,64800,64600,108478
20240927,123500,1152195588300,64700,64600,64700,64600,8489
20240927,123400,1151646557800,64700,64700,64700,64600,10593
20240927,123300,1150961611900,64600,64700,64700,64600,28352
20240927,123200,1149128494100,64700,64700,64700,64600,12422
20240927,123100,1148325289000,64600,64600,64700,64600,9227
20240927,123000,1147728608200,64700,64700,64700,64600,28434
20240927,122900,1145890274000,64700,64700,64700,64600,11958
20240927,122800,1145116847600,64700,64700,64700,64600,10252
20240927,122700,1144453949500,64700,64700,64700,64600,11876
20240927,122600,1143686022400,64700,64700,64700,64600,20632
20240927,122500,1142352387100,64700,64700,64700,64600,9332
20240927,122400,1141748930000,64600,64700,64700,64600,10187
20240927,122300,1141090099800,64700,64600,64700,64600,11289
20240927,122200,1140360005600,64700,64700,64700,64600,21446
20240927,122100,1138974087600,64700,64700,64700,64600,5556
20240927,122000,1138614900000,64600,64700,64700,64600,7318
20240927,121900,1138141729400,64700,64600,64700,64600,5931
20240927,121800,1137758280700,64700,64600,64700,64600,6213
20240927,121700,1137356547700,64700,64700,64700,64600,7764
20240927,121600,1136854504500,64600,64700,64700,64600,5131
20240927,121500,1136522739900,64600,64700,64700,64600,13186
20240927,121400,1135670479400,64600,64600,64700,64500,50269
20240927,121300,1132423426800,64600,64600,64700,64500,167169
20240927,121200,1121625545900,64600,64600,64700,64600,16383
20240927,121100,1120566933000,64700,64700,64700,64600,15258
20240927,121000,1119580414900,64600,64700,64700,64600,12423
20240927,120900,1118777089100,64600,64600,64700,64600,11575
20240927,120800,1118028815600,64600,64700,64700,64600,7338
20240927,120700,1117554328400,64700,64700,64700,64600,10455
20240927,120600,1116878417000,64600,64700,64700,64600,9741
20240927,120500,1116248930800,64600,64600,64700,64600,7277
20240927,120400,1115778493900,64600,64700,64700,64600,13399
20240927,120300,1114912548500,64700,64700,64700,64600,9300
20240927,120200,1114311229400,64700,64700,64700,64600,17148
20240927,120100,1113203139500,64600,64700,64700,64600,11701
20240927,120000,1112446657400,64700,64600,64700,64600,50286
20240927,115900,1109197164100,64700,64600,64700,64600,32097
20240927,115800,1107120852300,64700,64800,64800,64600,139722
20240927,115700,1098081000500,64800,64800,64800,64700,18288
20240927,115600,1096897171900,64800,64800,64800,64700,12119
20240927,115500,1096112530900,64800,64800,64800,64700,9640
20240927,115400,1095488378900,64800,64800,64800,64700,30247
20240927,115300,1093530453800,64800,64800,64800,64700,12926
20240927,115200,1092693715800,64800,64800,64800,64700,8623
20240927,115100,1092135266900,64800,64800,64800,64700,10784
20240927,115000,1091436762800,64800,64800,64800,64700,12493
20240927,114900,1090627763800,64700,64800,64800,64700,8726
20240927,114800,1090062519800,64800,64800,64800,64700,9766
20240927,114700,1089429806200,64800,64700,64900,64700,163761
20240927,114600,1078818114500,64800,64700,64800,64700,16573
20240927,114500,1077744355300,64700,64700,64800,64600,91396
20240927,114400,1071830928000,64700,64700,64700,64600,11109
20240927,114300,1071112397600,64700,64700,64700,64600,6973
20240927,114200,1070661498200,64700,64700,64700,64600,6285
20240927,114100,1070255196200,64700,64700,64700,64600,4552
20240927,114000,1069960799800,64700,64600,64700,64500,84598
20240927,113900,1064495654200,64600,64600,64600,64500,10627
20240927,113800,1063809794000,64600,64600,64700,64500,35281
20240927,113700,1061530738500,64600,64600,64700,64500,201615
20240927,113600,1048507322400,64600,64700,64700,64600,79691
20240927,113500,1043357503500,64700,64700,64700,64600,25756
20240927,113400,1041692311000,64700,64800,64800,64600,294020
20240927,113300,1022671145300,64700,64800,64800,64700,13317
20240927,113200,1021809211700,64800,64800,64800,64700,12036
20240927,113100,1021029968600,64800,64800,64800,64700,15645
20240927,113000,1020017455600,64700,64800,64800,64700,14619
20240927,112900,1019071288300,64700,64800,64800,64700,8956
20240927,112800,1018491219300,64700,64800,64900,64700,184873
20240927,112700,1006513731400,64900,64900,64900,64800,20419
20240927,112600,1005190028200,64900,64900,64900,64800,29116
20240927,112500,1003302124200,64900,64900,64900,64800,14134
20240927,112400,1002385691600,64900,64900,64900,64800,14771
20240927,112300,1001427646300,64900,64900,64900,64800,11618
20240927,112200,1000674219700,64800,64900,64900,64800,8173
20240927,112100,1000144151000,64900,64900,64900,64800,11042
20240927,112000,999427923700,64900,64900,64900,64800,10119
20240927,111900,998771731000,64800,65000,65000,64800,109456
20240927,111800,991669798400,65000,65000,65000,64900,10612
20240927,111700,990980339000,65000,65000,65000,64900,19102
20240927,111600,989739512400,65000,65000,65000,64900,12422
20240927,111500,988932678500,65000,65000,65000,64900,21719
20240927,111400,987522156700,65000,65000,65000,64900,16630
20240927,111300,986442093900,64900,64800,65000,64700,329943
20240927,111200,965045781600,64800,64800,64800,64700,13655
20240927,111100,964161524900,64800,64800,64800,64700,15536
20240927,111000,963155158800,64800,64800,64800,64700,13704
20240927,110900,962267483400,64700,64700,64800,64700,14736
20240927,110800,961313223700,64700,64800,64800,64700,16032
20240927,110700,960275395400,64800,64800,64800,64700,26475
20240927,110600,958561267600,64800,64700,64800,64700,8266
20240927,110500,958026005400,64700,64800,64800,64700,42910
20240927,110400,955247491300,64800,64800,64800,64700,16709
20240927,110300,954165731500,64700,64700,64800,64700,26467
20240927,110200,952452339200,64800,64800,64800,64700,42730
20240927,110100,949684626100,64800,64700,64800,64700,9195
20240927,110000,949089463400,64800,64900,64900,64700,189066
20240927,105900,936840123100,64900,64800,64900,64800,36259
20240927,105800,934490137400,64900,64800,64900,64800,16329
20240927,105700,933431093700,64900,64800,64900,64800,9617
20240927,105600,932807559700,64900,64900,64900,64800,12777
20240927,105500,931978910300,64900,64800,64900,64800,14879
20240927,105400,931014315300,64900,64800,64900,64800,13902
20240927,105300,930112907400,64800,64900,64900,64800,33362
20240927,105200,927948608500,64900,64900,64900,64800,14182
20240927,105100,927028775400,64900,64800,64900,64800,19432
20240927,105000,925768649200,64900,64900,64900,64800,11274
20240927,104900,925037567500,64900,64900,64900,64800,9733
20240927,104800,924406412000,64900,64900,64900,64800,13036
20240927,104700,923561333100,64800,64900,64900,64800,8369
20240927,104600,923018709600,64800,64800,64900,64800,11026
20240927,104500,922303637900,64900,64900,64900,64800,14170
20240927,104400,921384541500,64800,64900,64900,64700,98741
20240927,104300,914984353300,64900,64800,64900,64700,206212
20240927,104200,901621456900,64800,65000,65000,64800,127891
20240927,104100,893322358800,65000,64900,65000,64900,13850
20240927,104000,892422794700,64900,64900,65000,64800,45773
20240927,103900,889451559000,64800,64900,64900,64800,20016
20240927,103800,888152719400,64900,64900,64900,64800,58048
20240927,103700,884386049900,64800,64800,64900,64800,22217
20240927,103600,882945343700,64900,64800,64900,64800,18014
20240927,103500,881776721500,64900,64800,64900,64700,98127
20240927,103400,875416523700,64800,64800,64800,64700,57986
20240927,103300,871661794700,64800,64700,64800,64700,45714
20240927,103200,868703290300,64800,64900,64900,64700,69125
20240927,103100,864224308200,64900,64900,64900,64800,85504
20240927,103000,858678804000,64900,64800,64900,64800,17384
20240927,102900,857551854700,64900,64900,64900,64700,304178
20240927,102800,837840718200,64900,64900,64900,64800,18288
20240927,102700,836654951000,64900,65100,65100,64800,401436
20240927,102600,810573005800,65100,65000,65100,65000,81492
20240927,102500,805268517500,65100,65100,65100,65000,11264
20240927,102400,804535798000,65000,65100,65100,65000,13254
20240927,102300,803673225300,65100,65100,65100,65000,11323
20240927,102200,802936387900,65100,65000,65100,65000,26031
20240927,102100,801241933900,65100,65100,65200,65000,13458
20240927,102000,800366004200,65200,65100,65200,65000,250389
20240927,101900,784063660800,65100,65100,65200,65100,19936
20240927,101800,782764590700,65200,65200,65200,65100,10450
20240927,101700,782083714200,65200,65200,65200,65100,13019
20240927,101600,781235401500,65100,65000,65200,65000,179663
20240927,101500,769538613400,65000,65100,65100,65000,18441
20240927,101400,768338591400,65100,65100,65100,65000,15561
20240927,101300,767325978300,65100,65100,65100,65000,8558
20240927,101200,766769129800,65100,65100,65100,65000,56555
20240927,101100,763087710000,65100,65100,65100,65000,26455
20240927,101000,761367296400,65100,65100,65100,65000,17824
20240927,100900,760207913700,65000,65100,65100,65000,25793
20240927,100800,758528919500,65100,65100,65200,65000,84195
20240927,100700,753048018800,65100,64900,65100,64900,229984
20240927,100600,738091729600,64900,65000,65000,64900,22503
20240927,100500,736629984600,65000,64900,65000,64900,18885
20240927,100400,735403089400,64900,65000,65000,64900,36764
20240927,100300,733013969400,64900,64900,65000,64900,63951
20240927,100200,728862039500,65000,64900,65000,64800,147368
20240927,100100,719297913000,64900,64800,65000,64800,205599
20240927,100000,705955103600,64900,65100,65100,64800,493053
20240927,095900,673924817300,65100,65000,65100,65000,37539
20240927,095800,671481771800,65100,65100,65200,65000,84184
20240927,095700,666001475500,65200,65100,65200,65000,151412
20240927,095600,656142109000,65000,65100,65100,65000,14781
20240927,095500,655180461400,65100,65000,65100,65000,18200
20240927,095400,653996672100,65000,65100,65100,65000,31250
20240927,095300,651964390700,65000,65200,65200,65000,150725
20240927,095200,642153128700,65100,65200,65200,65100,17674
20240927,095100,641001558800,65200,65100,65200,65100,69477
20240927,095000,636477957200,65200,65200,65300,65100,179323
20240927,094900,624786447500,65200,65400,65400,65200,263112
20240927,094800,607609019000,65300,65400,65400,65300,77220
20240927,094700,602559359000,65400,65400,65400,65300,162136
20240927,094600,591956249200,65400,65300,65400,65300,55666
20240927,094500,588318381800,65300,65200,65400,65100,611860
20240927,094400,548392484100,65200,65100,65200,65000,264168
20240927,094300,531196993500,65100,65200,65200,65100,29773
20240927,094200,529258136500,65100,65200,65200,65100,43794
20240927,094100,526405670400,65100,65100,65200,65100,35024
20240927,094000,524123612100,65100,65200,65200,65100,52531
20240927,093900,520701626100,65100,65200,65200,65100,33595
20240927,093800,518513023100,65100,65100,65200,65100,34450
20240927,093700,516268705100,65200,65200,65200,65100,37214
20240927,093600,513843555300,65200,65300,65300,65100,150996
20240927,093500,503999774900,65200,65300,65300,65200,87294
20240927,093400,498306960100,65300,65300,65300,65200,24406
20240927,093300,496713572700,65300,65300,65300,65200,31866
20240927,093200,494633612800,65300,65200,65300,65100,183199
20240927,093100,482684204200,65200,65200,65200,65100,24416
20240927,093000,481092801400,65100,65100,65200,65100,21354
20240927,092900,479701356900,65200,65100,65200,65100,22894
20240927,092800,478209334400,65100,65200,65200,65100,26373
20240927,092700,476490764300,65100,65300,65300,65100,216746
20240927,092600,462356446000,65300,65200,65300,65100,127607
20240927,092500,454032187300,65200,65200,65200,65100,44876
20240927,092400,451107821900,65200,65200,65200,65100,73379
20240927,092300,446325901300,65100,65100,65200,65100,92735
20240927,092200,440285937600,65100,65100,65200,65000,97081
20240927,092100,433964568300,65200,65200,65200,65000,83023
20240927,092000,428558494500,65100,65100,65200,65000,241025
20240927,091900,412867286400,65000,65200,65200,64900,353898
20240927,091800,389850611600,65100,65400,65400,65100,340804
20240927,091700,367604261000,65400,65300,65400,65200,183992
20240927,091600,355583682500,65300,65200,65400,65100,300351
20240927,091500,335979778000,65100,65300,65300,65100,209794
20240927,091400,322300945400,65300,65200,65300,65100,305582
20240927,091300,302373958500,65200,64900,65200,64900,417945
20240927,091200,275169333200,65000,64900,65000,64800,336364
20240927,091100,253319871900,64900,64900,64900,64800,89374
20240927,091000,247523895400,64800,64800,64900,64700,158381
20240927,090900,237257667700,64800,64800,64900,64700,241708
20240927,090800,221594837100,64800,64700,64800,64600,124008
20240927,090700,213573936800,64700,64600,64700,64500,177022
20240927,090600,202128344200,64600,64500,64700,64500,169554
20240927,090500,191175852600,64600,64600,64700,64500,158416
20240927,090400,180941853300,64600,64700,64700,64600,156558
20240927,090300,170823524600,64700,64400,64700,64300,360086
20240927,090200,147582527200,64400,64400,64600,64300,386696
20240927,090100,122650428500,64500,64500,64700,64400,267909
20240927,090000,105357666400,64500,64700,64800,64400,1626474