stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,184300,1017984662600,68200,68200,68200,68200,1211005
20230824,184200,1017984662600,68200,68200,68200,68200,0
20230824,184100,1017984662600,68200,68200,68200,68200,0
20230824,184000,1017984662600,68200,68200,68200,68200,0
20230824,183900,1017984662600,68200,68200,68200,68200,0
20230824,183800,1017984662600,68200,68200,68200,68200,0
20230824,183700,1017984662600,68200,68200,68200,68200,0
20230824,183600,1017984662600,68200,68200,68200,68200,0
20230824,183500,1017984662600,68200,68200,68200,68200,0
20230824,183400,1017984662600,68200,68200,68200,68200,0
20230824,183300,1017984662600,68200,68200,68200,68200,0
20230824,183200,1017984662600,68200,68200,68200,68200,0
20230824,183100,1017984662600,68200,68200,68200,68200,0
20230824,183000,1017984662600,68200,68200,68200,68200,0
20230824,182900,1017984662600,68200,68200,68200,68200,0
20230824,182800,1017984662600,68200,68200,68200,68200,0
20230824,182700,1017984662600,68200,68200,68200,68200,0
20230824,182600,1017984662600,68200,68200,68200,68200,0
20230824,182500,1017984662600,68200,68200,68200,68200,0
20230824,182400,1017984662600,68200,68200,68200,68200,0
20230824,182300,1017984662600,68200,68200,68200,68200,0
20230824,182200,1017984662600,68200,68200,68200,68200,0
20230824,182100,1017984662600,68200,68200,68200,68200,0
20230824,182000,1017984662600,68200,68200,68200,68200,0
20230824,181900,1017984662600,68200,68200,68200,68200,0
20230824,181800,1017984662600,68200,68200,68200,68200,0
20230824,181700,1017984662600,68200,68200,68200,68200,0
20230824,181600,1017984662600,68200,68200,68200,68200,0
20230824,181500,1017984662600,68200,68200,68200,68200,0
20230824,181400,1017984662600,68200,68200,68200,68200,0
20230824,181300,1017984662600,68200,68200,68200,68200,1211005
20230824,181200,1017984662600,68200,68200,68200,68200,0
20230824,181100,1017984662600,68200,68200,68200,68200,0
20230824,181000,1017984662600,68200,68200,68200,68200,0
20230824,180900,1017984662600,68200,68200,68200,68200,0
20230824,180800,1017984662600,68200,68200,68200,68200,0
20230824,180700,1017984662600,68200,68200,68200,68200,0
20230824,180600,1017984662600,68200,68200,68200,68200,0
20230824,180500,1017984662600,68200,68200,68200,68200,0
20230824,180400,1017984662600,68200,68200,68200,68200,0
20230824,180300,1017984662600,68200,68200,68200,68200,0
20230824,180200,1017984662600,68200,68200,68200,68200,0
20230824,180100,1017984662600,68200,68200,68200,68200,0
20230824,180000,1017984662600,68200,68200,68200,68200,0
20230824,175900,1017984662600,68200,68200,68200,68200,0
20230824,175800,1017984662600,68200,68200,68200,68200,0
20230824,175700,1017984662600,68200,68200,68200,68200,0
20230824,175600,1017984662600,68200,68200,68200,68200,0
20230824,175500,1017984662600,68200,68200,68200,68200,0
20230824,175400,1017984662600,68200,68200,68200,68200,0
20230824,175300,1017984662600,68200,68200,68200,68200,0
20230824,175200,1017984662600,68200,68200,68200,68200,0
20230824,175100,1017984662600,68200,68200,68200,68200,0
20230824,175000,1017984662600,68200,68200,68200,68200,0
20230824,174900,1017984662600,68200,68200,68200,68200,0
20230824,174800,1017984662600,68200,68200,68200,68200,0
20230824,174700,1017984662600,68200,68200,68200,68200,0
20230824,174600,1017984662600,68200,68200,68200,68200,0
20230824,174500,1017984662600,68200,68200,68200,68200,0
20230824,174400,1017984662600,68200,68200,68200,68200,0
20230824,174300,1017984662600,68200,68200,68200,68200,1211005
20230824,174200,1017984662600,68200,68200,68200,68200,0
20230824,174100,1017984662600,68200,68200,68200,68200,0
20230824,174000,1017984662600,68200,68200,68200,68200,0
20230824,173900,1017984662600,68200,68200,68200,68200,0
20230824,173800,1017984662600,68200,68200,68200,68200,0
20230824,173700,1017984662600,68200,68200,68200,68200,0
20230824,173600,1017984662600,68200,68200,68200,68200,0
20230824,173500,1017984662600,68200,68200,68200,68200,0
20230824,173400,1017984662600,68200,68200,68200,68200,0
20230824,173300,1017984662600,68200,68200,68200,68200,0
20230824,173200,1017984662600,68200,68200,68200,68200,0
20230824,173100,1017984662600,68200,68200,68200,68200,0
20230824,173000,1017984662600,68200,68200,68200,68200,0
20230824,172900,1017984662600,68200,68200,68200,68200,0
20230824,172800,1017984662600,68200,68200,68200,68200,0
20230824,172700,1017984662600,68200,68200,68200,68200,0
20230824,172600,1017984662600,68200,68200,68200,68200,0
20230824,172500,1017984662600,68200,68200,68200,68200,0
20230824,172400,1017984662600,68200,68200,68200,68200,0
20230824,172300,1017984662600,68200,68200,68200,68200,0
20230824,172200,1017984662600,68200,68200,68200,68200,0
20230824,172100,1017984662600,68200,68200,68200,68200,0
20230824,172000,1017984662600,68200,68200,68200,68200,0
20230824,171900,1017984662600,68200,68200,68200,68200,0
20230824,171800,1017984662600,68200,68200,68200,68200,0
20230824,171700,1017984662600,68200,68200,68200,68200,0
20230824,171600,1017984662600,68200,68200,68200,68200,0
20230824,171500,1017984662600,68200,68200,68200,68200,0
20230824,171400,1017984662600,68200,68200,68200,68200,0
20230824,171300,1017984662600,68200,68200,68200,68200,1211005
20230824,171200,1017984662600,68200,68200,68200,68200,0
20230824,171100,1017984662600,68200,68200,68200,68200,0
20230824,171000,1017984662600,68200,68200,68200,68200,0
20230824,170900,1017984662600,68200,68200,68200,68200,0
20230824,170800,1017984662600,68200,68200,68200,68200,0
20230824,170700,1017984662600,68200,68200,68200,68200,0
20230824,170600,1017984662600,68200,68200,68200,68200,0
20230824,170500,1017984662600,68200,68200,68200,68200,0
20230824,170400,1017984662600,68200,68200,68200,68200,0
20230824,170300,1017984662600,68200,68200,68200,68200,0
20230824,170200,1017984662600,68200,68200,68200,68200,0
20230824,170100,1017984662600,68200,68200,68200,68200,0
20230824,170000,1017984662600,68200,68200,68200,68200,0
20230824,165900,1017984662600,68200,68200,68200,68200,0
20230824,165800,1017984662600,68200,68200,68200,68200,0
20230824,165700,1017984662600,68200,68200,68200,68200,0
20230824,165600,1017984662600,68200,68200,68200,68200,0
20230824,165500,1017984662600,68200,68200,68200,68200,0
20230824,165400,1017984662600,68200,68200,68200,68200,0
20230824,165300,1017984662600,68200,68200,68200,68200,0
20230824,165200,1017984662600,68200,68200,68200,68200,0
20230824,165100,1017984662600,68200,68200,68200,68200,0
20230824,165000,1017984662600,68200,68200,68200,68200,0
20230824,164900,1017984662600,68200,68200,68200,68200,0
20230824,164800,1017984662600,68200,68200,68200,68200,0
20230824,164700,1017984662600,68200,68200,68200,68200,0
20230824,164600,1017984662600,68200,68200,68200,68200,0
20230824,164500,1017984662600,68200,68200,68200,68200,0
20230824,164400,1017984662600,68200,68200,68200,68200,0
20230824,164300,1017984662600,68200,68200,68200,68200,1211005
20230824,164200,1017984662600,68200,68200,68200,68200,0
20230824,164100,1017984662600,68200,68200,68200,68200,0
20230824,164000,1017984662600,68200,68200,68200,68200,0
20230824,163900,1017984662600,68200,68200,68200,68200,0
20230824,163800,1017984662600,68200,68200,68200,68200,0
20230824,163700,1017984662600,68200,68200,68200,68200,0
20230824,163600,1017984662600,68200,68200,68200,68200,0
20230824,163500,1017984662600,68200,68200,68200,68200,0
20230824,163400,1017984662600,68200,68200,68200,68200,0
20230824,163300,1017984662600,68200,68200,68200,68200,0
20230824,163200,1017984662600,68200,68200,68200,68200,0
20230824,163100,1017984662600,68200,68200,68200,68200,0
20230824,163000,1017984662600,68200,68200,68200,68200,0
20230824,162900,1017984662600,68200,68200,68200,68200,0
20230824,162800,1017984662600,68200,68200,68200,68200,0
20230824,162700,1017984662600,68200,68200,68200,68200,0
20230824,162600,1017984662600,68200,68200,68200,68200,0
20230824,162500,1017984662600,68200,68200,68200,68200,0
20230824,162400,1017984662600,68200,68200,68200,68200,0
20230824,162300,1017984662600,68200,68200,68200,68200,0
20230824,162200,1017984662600,68200,68200,68200,68200,0
20230824,162100,1017984662600,68200,68200,68200,68200,0
20230824,162000,1017984662600,68200,68200,68200,68200,0
20230824,161900,1017984662600,68200,68200,68200,68200,0
20230824,161800,1017984662600,68200,68200,68200,68200,0
20230824,161700,1017984662600,68200,68200,68200,68200,0
20230824,161600,1017984662600,68200,68200,68200,68200,0
20230824,161500,1017984662600,68200,68200,68200,68200,0
20230824,161400,1017984662600,68200,68200,68200,68200,0
20230824,161300,1017984662600,68200,68200,68200,68200,1211005
20230824,161200,1017984662600,68200,68200,68200,68200,0
20230824,161100,1017984662600,68200,68200,68200,68200,0
20230824,161000,1017984662600,68200,68200,68200,68200,0
20230824,160900,1017984662600,68200,68200,68200,68200,0
20230824,160800,1017984662600,68200,68200,68200,68200,0
20230824,160700,1017984662600,68200,68200,68200,68200,0
20230824,160600,1017984662600,68200,68200,68200,68200,0
20230824,160500,1017984662600,68200,68200,68200,68200,0
20230824,160400,1017984662600,68200,68200,68200,68200,0
20230824,160300,1017984662600,68200,68200,68200,68200,0
20230824,160200,1017984662600,68200,68200,68200,68200,0
20230824,160100,1017984662600,68200,68200,68200,68200,0
20230824,160000,1017984662600,68200,68200,68200,68200,0
20230824,155900,1017984662600,68200,68200,68200,68200,0
20230824,155800,1017984662600,68200,68200,68200,68200,0
20230824,155700,1017984662600,68200,68200,68200,68200,0
20230824,155600,1017984662600,68200,68200,68200,68200,0
20230824,155500,1017984662600,68200,68200,68200,68200,0
20230824,155400,1017984662600,68200,68200,68200,68200,0
20230824,155300,1017984662600,68200,68200,68200,68200,0
20230824,155200,1017984662600,68200,68200,68200,68200,0
20230824,155100,1017984662600,68200,68200,68200,68200,0
20230824,155000,1017984662600,68200,68200,68200,68200,0
20230824,154900,1017984662600,68200,68200,68200,68200,0
20230824,154800,1017984662600,68200,68200,68200,68200,0
20230824,154700,1017984662600,68200,68200,68200,68200,0
20230824,154600,1017984662600,68200,68200,68200,68200,0
20230824,154500,1017984662600,68200,68200,68200,68200,0
20230824,154400,1017984662600,68200,68200,68200,68200,0
20230824,154300,1017984662600,68200,68200,68200,68200,1211005
20230824,154200,1017984662600,68200,68200,68200,68200,0
20230824,154100,1017984662600,68200,68200,68200,68200,0
20230824,154000,1017984662600,68200,68200,68200,68200,0
20230824,153900,1017984662600,68200,68200,68200,68200,0
20230824,153800,1017984662600,68200,68200,68200,68200,0
20230824,153700,1017984662600,68200,68200,68200,68200,0
20230824,153600,1017984662600,68200,68200,68200,68200,0
20230824,153500,1017984662600,68200,68200,68200,68200,0
20230824,153400,1017984662600,68200,68200,68200,68200,0
20230824,153300,1017984662600,68200,68200,68200,68200,0
20230824,153200,1017984662600,68200,68200,68200,68200,0
20230824,153100,1017984662600,68200,68200,68200,68200,0
20230824,153000,1017984662600,68200,68200,68200,68200,1211005
20230824,152900,935394121600,68200,68200,68200,68200,0
20230824,152800,935394121600,68200,68200,68200,68200,0
20230824,152700,935394121600,68200,68200,68200,68200,0
20230824,152600,935394121600,68200,68200,68200,68200,0
20230824,152500,935394121600,68200,68200,68200,68200,0
20230824,152400,935394121600,68200,68200,68200,68200,0
20230824,152300,935394121600,68200,68200,68200,68200,0
20230824,152200,935394121600,68200,68200,68200,68200,0
20230824,152100,935394121600,68200,68200,68200,68200,0
20230824,152000,935394121600,68200,68200,68200,68200,0
20230824,151900,935394121600,68200,68100,68200,68100,10269
20230824,151800,934694538200,68100,68100,68200,68000,190765
20230824,151700,921709031000,68100,68100,68100,68000,27530
20230824,151600,919835821000,68100,68200,68200,68000,247988
20230824,151500,902947363800,68200,68200,68200,68100,17096
20230824,151400,901782658900,68100,68200,68200,68100,16629
20230824,151300,900649757100,68100,68100,68200,68100,13813
20230824,151200,899708719300,68100,68100,68200,68100,12287
20230824,151100,898871415800,68100,68200,68200,68100,15611
20230824,151000,897807544800,68200,68200,68200,68100,15227
20230824,150900,896769956900,68100,68100,68200,68100,20880
20230824,150800,895347232000,68100,68200,68200,68100,26782
20230824,150700,893522427300,68200,68100,68200,68100,28183
20230824,150600,891601878400,68200,68100,68200,68100,23603
20230824,150500,889993147800,68200,68100,68200,68100,19948
20230824,150400,888633302800,68200,68200,68200,68100,16272
20230824,150300,887523703500,68200,68100,68200,68000,222322
20230824,150200,872382647000,68100,68100,68100,68000,16076
20230824,150100,871288242700,68000,68000,68100,68000,89433
20230824,150000,865198498900,68000,68000,68100,68000,83109
20230824,145900,859539626600,68100,68000,68100,68000,20710
20230824,145800,858130288700,68100,68000,68100,68000,14710
20230824,145700,857129195800,68100,68000,68100,68000,9508
20230824,145600,856482213500,68000,68100,68100,68000,9090
20230824,145500,855863736000,68000,68100,68100,68000,8956
20230824,145400,855254348100,68100,68100,68100,68000,17380
20230824,145300,854071487100,68100,68100,68100,68000,10969
20230824,145200,853325033600,68000,68100,68100,68000,14101
20230824,145100,852365601200,68100,68100,68100,68000,8203
20230824,145000,851807489900,68100,68100,68100,68000,11192
20230824,144900,851045806000,68000,68100,68100,68000,11300
20230824,144800,850277035300,68000,68000,68100,68000,9954
20230824,144700,849599666000,68100,68100,68100,68000,12388
20230824,144600,848756719300,68000,68100,68100,68000,9232
20230824,144500,848128568400,68100,68100,68100,68000,10913
20230824,144400,847385988500,68000,68100,68100,68000,22457
20230824,144300,845857334400,68000,68000,68100,68000,9258
20230824,144200,845227416700,68100,68100,68100,68000,13514
20230824,144100,844307669700,68100,68000,68100,68000,17633
20230824,144000,843107386700,68000,68100,68100,68000,10415
20230824,143900,842398748500,68000,68100,68100,68000,9002
20230824,143800,841786177700,68100,68000,68100,68000,8988
20230824,143700,841174375200,68100,68000,68100,68000,8088
20230824,143600,840623989900,68100,68100,68100,68000,10886
20230824,143500,839883126100,68000,68000,68100,68000,8509
20230824,143400,839304099100,68100,68100,68100,68000,14182
20230824,143300,838339309800,68100,68100,68100,68000,8844
20230824,143200,837737558400,68000,68100,68100,68000,9946
20230824,143100,837060778500,68000,68000,68100,68000,7295
20230824,143000,836564469700,68100,68000,68100,68000,20703
20230824,142900,835154985900,68000,68100,68100,68000,7975
20230824,142800,834612392800,68100,68100,68100,68000,7020
20230824,142700,834134675500,68000,68100,68100,68000,16116
20230824,142600,833038524400,68000,68100,68100,68000,8830
20230824,142500,832437849100,68000,68000,68100,68000,9144
20230824,142400,831815773200,68000,68000,68100,68000,12887
20230824,142300,830938802100,68000,68100,68100,68000,11279
20230824,142200,830171226800,68100,68000,68100,68000,36062
20230824,142100,827715954300,68000,68000,68100,68000,9847
20230824,142000,827046014600,68100,68000,68100,68000,7122
20230824,141900,826561518500,68100,68000,68100,68000,7201
20230824,141800,826071574900,68000,68100,68100,68000,6773
20230824,141700,825610816200,68000,68100,68100,68000,4828
20230824,141600,825282365800,68100,68000,68100,68000,5975
20230824,141500,824875923800,68100,68000,68100,68000,8558
20230824,141400,824293667000,68000,68100,68100,68000,8433
20230824,141300,823719801900,68100,68000,68100,68000,7479
20230824,141200,823211021400,68100,68100,68200,68000,172204
20230824,141100,811484243800,68100,68200,68200,68100,10796
20230824,141000,810748778900,68100,68200,68200,68100,26311
20230824,140900,808956727700,68200,68200,68200,68100,4843
20230824,140800,808626729200,68100,68100,68200,68100,6542
20230824,140700,808180940400,68200,68100,68200,68100,7799
20230824,140600,807649329000,68200,68200,68200,68100,19720
20230824,140500,806306155500,68200,68100,68200,68100,7065
20230824,140400,805824757800,68200,68100,68200,68100,10628
20230824,140300,805100752900,68100,68200,68200,68100,7871
20230824,140200,804564431800,68200,68100,68200,68100,8033
20230824,140100,804017111700,68200,68200,68200,68100,7054
20230824,140000,803536351000,68100,68100,68200,68100,13260
20230824,135900,802633057400,68100,68200,68200,68100,6444
20230824,135800,802193811700,68200,68100,68200,68000,153602
20230824,135700,791733385200,68100,68000,68100,68000,16466
20230824,135600,790612623700,68000,68100,68100,68000,7129
20230824,135500,790127622300,68100,68000,68100,68000,31090
20230824,135400,788011428500,68100,68000,68100,68000,16395
20230824,135300,786895395900,68100,68100,68100,68000,9334
20230824,135200,786260401600,68000,68100,68100,68000,6799
20230824,135100,785797745700,68000,68000,68100,68000,15451
20230824,135000,784746099100,68000,68100,68100,68000,8932
20230824,134900,784138386700,68100,68100,68100,68000,9462
20230824,134800,783494467900,68000,68100,68100,68000,7141
20230824,134700,783008678800,68000,68100,68100,68000,10697
20230824,134600,782280736500,68100,68100,68100,68000,9263
20230824,134500,781650631400,68000,68000,68100,68000,7428
20230824,134400,781145382000,68100,68000,68100,68000,7683
20230824,134300,780622771000,68100,68100,68100,68000,35504
20230824,134200,778205529700,68000,68000,68100,68000,6849
20230824,134100,777739695800,68100,68000,68100,68000,7066
20230824,134000,777259056800,68100,68200,68200,68000,114744
20230824,133900,769445241900,68200,68200,68200,68100,64619
20230824,133800,765043920300,68100,68200,68200,68100,12472
20230824,133700,764194348500,68200,68200,68200,68100,6424
20230824,133600,763756585500,68100,68100,68200,68100,8498
20230824,133500,763177528000,68100,68200,68200,68100,8090
20230824,133400,762626140700,68100,68200,68200,68100,8741
20230824,133300,762030631700,68200,68100,68200,68100,5864
20230824,133200,761631051900,68200,68100,68200,68100,10347
20230824,133100,760926246600,68200,68100,68200,68100,13296
20230824,133000,760020550500,68100,68200,68200,68100,4730
20230824,132900,759698272600,68100,68200,68200,68100,5887
20230824,132800,759297068200,68200,68200,68200,68100,3693
20230824,132700,759045437200,68200,68100,68200,68100,6750
20230824,132600,758585503500,68100,68100,68200,68100,10248
20230824,132500,757887383700,68200,68100,68200,68100,4134
20230824,132400,757605723200,68100,68100,68200,68100,4508
20230824,132300,757298621500,68100,68100,68200,68100,5819
20230824,132200,756902205900,68200,68200,68200,68100,6371
20230824,132100,756468000800,68100,68200,68200,68100,5948
20230824,132000,756062757800,68200,68200,68200,68100,4308
20230824,131900,755769273100,68200,68100,68200,68100,2999
20230824,131800,755564974100,68100,68100,68200,68100,4150
20230824,131700,755282267500,68100,68100,68200,68100,2048
20230824,131600,755142770400,68100,68100,68200,68100,2608
20230824,131500,754965011800,68200,68000,68200,68000,63294
20230824,131400,750654915300,68100,68100,68200,68000,154574
20230824,131300,740128316700,68100,68200,68200,68100,7661
20230824,131200,739606529100,68200,68100,68200,68100,10004
20230824,131100,738925155800,68200,68200,68200,68100,6377
20230824,131000,738490803700,68200,68100,68200,68100,2428
20230824,130900,738325390200,68100,68100,68200,68000,76715
20230824,130800,733101476000,68100,68000,68100,68000,13363
20230824,130700,732191989200,68000,68100,68100,68000,7455
20230824,130600,731684664400,68000,68100,68100,68000,22844
20230824,130500,730129280600,68100,68100,68200,68000,249870
20230824,130400,713112994400,68100,68200,68200,68100,10513
20230824,130300,712396956800,68200,68100,68200,68100,35412
20230824,130200,709984999900,68200,68100,68200,68100,6508
20230824,130100,709541689900,68100,68200,68200,68100,7287
20230824,130000,709045240900,68100,68100,68200,68100,5336
20230824,125900,708681785800,68100,68100,68200,68100,5161
20230824,125800,708330221200,68200,68200,68200,68100,4756
20230824,125700,708006249600,68200,68100,68200,68100,5508
20230824,125600,707631073000,68100,68100,68200,68100,5089
20230824,125500,707284398500,68100,68100,68200,68100,9960
20230824,125400,706605699300,68100,68100,68200,68100,7829
20230824,125300,706072145500,68100,68200,68200,68100,13769
20230824,125200,705133825600,68100,68200,68200,68100,5029
20230824,125100,704791296000,68100,68300,68300,68100,235922
20230824,125000,688701786700,68200,68200,68300,68200,7557
20230824,124900,688186054900,68200,68200,68300,68200,5427
20230824,124800,687815793600,68200,68200,68300,68200,23277
20230824,124700,686228153100,68300,68300,68300,68200,6620
20230824,124600,685776536000,68200,68300,68300,68200,3987
20230824,124500,685504520200,68300,68300,68300,68200,4346
20230824,124400,685207987100,68200,68300,68300,68200,5297
20230824,124300,684846607200,68200,68300,68300,68200,4267
20230824,124200,684555458400,68300,68200,68300,68200,4709
20230824,124100,684234166500,68300,68300,68300,68200,3598
20230824,124000,683988668200,68300,68300,68300,68200,17701
20230824,123900,682779915200,68300,68200,68300,68200,4981
20230824,123800,682440061700,68300,68200,68300,68200,4402
20230824,123700,682139738200,68200,68300,68300,68200,5421
20230824,123600,681769878800,68300,68200,68300,68200,3378
20230824,123500,681539394200,68300,68200,68300,68200,3992
20230824,123400,681266970200,68200,68200,68300,68200,5164
20230824,123300,680914716800,68300,68300,68300,68200,3429
20230824,123200,680680682800,68300,68200,68300,68200,8607
20230824,123100,680093554700,68200,68200,68300,68200,4627
20230824,123000,679777893100,68200,68300,68300,68200,4180
20230824,122900,679492677500,68300,68300,68300,68200,9021
20230824,122800,678876864500,68300,68300,68300,68200,4438
20230824,122700,678573972300,68200,68300,68300,68200,4121
20230824,122600,678292568700,68300,68200,68300,68100,186419
20230824,122500,665578701800,68100,68200,68200,68100,5657
20230824,122400,665193212200,68200,68200,68200,68100,56736
20230824,122300,661324267500,68200,68200,68200,68100,5445
20230824,122200,660953224000,68200,68200,68200,68100,4691
20230824,122100,660633574300,68100,68200,68200,68100,6563
20230824,122000,660186354200,68200,68100,68200,68100,12859
20230824,121900,659310385200,68200,68200,68200,68100,6867
20230824,121800,658842408900,68200,68200,68200,68100,5092
20230824,121700,658495459100,68100,68100,68200,68100,3708
20230824,121600,658242845900,68200,68100,68200,68100,5709
20230824,121500,657853819300,68100,68200,68200,68100,6668
20230824,121400,657399490800,68100,68200,68200,68100,4263
20230824,121300,657108975600,68200,68200,68200,68100,5352
20230824,121200,656744114400,68200,68100,68200,68100,5338
20230824,121100,656380364600,68200,68100,68200,68100,5483
20230824,121000,656006849700,68100,68200,68200,68100,5815
20230824,120900,655610542200,68100,68200,68200,68100,4460
20230824,120800,655306624500,68200,68100,68200,68100,7491
20230824,120700,654796333900,68200,68200,68200,68100,4254
20230824,120600,654506475300,68100,68100,68200,68100,3698
20230824,120500,654254453300,68200,68200,68200,68100,4807
20230824,120400,653926922800,68200,68200,68200,68100,5701
20230824,120300,653538297300,68100,68200,68200,68100,58870
20230824,120200,649523557600,68200,68200,68200,68100,4566
20230824,120100,649212412900,68100,68200,68200,68100,6990
20230824,120000,648735825800,68200,68300,68300,68100,215838
20230824,115900,634015747400,68300,68300,68300,68200,5610
20230824,115800,633632970300,68300,68300,68300,68200,4975
20230824,115700,633293254600,68300,68200,68300,68200,4186
20230824,115600,633007606700,68200,68200,68300,68100,154689
20230824,115500,622457013900,68100,68100,68200,68100,5630
20230824,115400,622073465100,68200,68100,68200,68100,4187
20230824,115300,621788122800,68100,68200,68200,68100,7819
20230824,115200,621255439700,68200,68100,68200,68100,4178
20230824,115100,620970831500,68100,68100,68200,68100,4137
20230824,115000,620688972100,68100,68200,68200,68100,6501
20230824,114900,620246132700,68200,68100,68200,68100,7959
20230824,114800,619704011500,68100,68100,68200,68100,10871
20230824,114700,618963401700,68200,68100,68200,68100,17280
20230824,114600,617786533000,68100,68100,68200,68100,3335
20230824,114500,617559312800,68100,68200,68200,68100,3443
20230824,114400,617324736000,68200,68100,68200,68100,2781
20230824,114300,617135219600,68200,68100,68200,68000,22883
20230824,114200,615576850000,68100,68000,68100,68000,171856
20230824,114100,603873827700,68000,68100,68100,68000,10598
20230824,114000,603152584500,68100,68100,68100,68000,7759
20230824,113900,602624627700,68100,68000,68100,68000,61692
20230824,113800,598424109200,68000,68000,68100,68000,18422
20230824,113700,597171376700,68000,68100,68100,68000,17798
20230824,113600,595960993900,68000,68000,68100,67900,215531
20230824,113500,581304821200,68000,68000,68100,68000,7848
20230824,113400,580770961700,68100,68000,68100,68000,21048
20230824,113300,579338165900,68000,68000,68100,68000,6753
20230824,113200,578878815500,68000,68000,68100,68000,10605
20230824,113100,578157441700,68100,68100,68100,68000,15854
20230824,113000,577079036200,68000,68000,68100,68000,13124
20230824,112900,576186464900,68000,68000,68100,68000,12651
20230824,112800,575326114100,68000,68000,68100,68000,10815
20230824,112700,574590295200,68000,68000,68100,68000,12123
20230824,112600,573765251400,68100,68000,68100,68000,12709
20230824,112500,572900875600,68000,68000,68100,68000,58874
20230824,112400,568896583300,68100,68100,68200,68000,237991
20230824,112300,552696737300,68100,68100,68200,68100,56115
20230824,112200,548875165200,68100,68200,68200,68100,6888
20230824,112100,548405979500,68200,68300,68300,68100,318042
20230824,112000,526715052200,68300,68300,68300,68200,25494
20230824,111900,524974927100,68300,68300,68300,68200,29522
20230824,111800,522959905200,68300,68200,68300,68200,11244
20230824,111700,522192624000,68200,68200,68300,68200,12255
20230824,111600,521356288700,68200,68200,68300,68200,16061
20230824,111500,520260335100,68300,68300,68300,68200,13369
20230824,111400,519347852600,68300,68200,68300,68200,17746
20230824,111300,518137115300,68300,68200,68300,68200,20007
20230824,111200,516771144800,68300,68200,68300,68200,10552
20230824,111100,516050960200,68300,68200,68300,68200,7363
20230824,111000,515548494800,68200,68300,68300,68200,10318
20230824,110900,514844468300,68200,68300,68300,68200,7231
20230824,110800,514351057200,68300,68200,68300,68200,8104
20230824,110700,513798120600,68200,68300,68300,68200,7095
20230824,110600,513313956400,68200,68200,68300,68200,13944
20230824,110500,512362135400,68300,68200,68300,68200,25399
20230824,110400,510628947700,68300,68300,68300,68200,6186
20230824,110300,510206834300,68300,68300,68300,68200,29520
20230824,110200,508191291200,68300,68200,68300,68200,13923
20230824,110100,507241100400,68300,68200,68300,68200,18467
20230824,110000,505980570300,68300,68200,68300,68200,13025
20230824,105900,505091437300,68300,68300,68300,68200,9431
20230824,105800,504447999300,68200,68300,68300,68200,17346
20230824,105700,503263954900,68200,68300,68300,68200,16488
20230824,105600,502138529000,68300,68300,68300,68200,7531
20230824,105500,501624674100,68200,68200,68300,68200,10438
20230824,105400,500912378600,68300,68300,68300,68200,64921
20230824,105300,496478762500,68300,68200,68300,68200,7193
20230824,105200,495988109300,68200,68300,68300,68200,9087
20230824,105100,495368286500,68200,68200,68300,68200,31337
20230824,105000,493230456500,68200,68300,68400,68200,416967
20230824,104900,464752159600,68300,68300,68400,68300,8768
20230824,104800,464153126200,68300,68300,68400,68300,8236
20230824,104700,463590459400,68300,68300,68400,68300,14780
20230824,104600,462580846700,68400,68300,68400,68300,13007
20230824,104500,461692289600,68300,68400,68400,68300,6680
20230824,104400,461235862000,68400,68400,68400,68300,10865
20230824,104300,460493609600,68400,68300,68400,68300,6494
20230824,104200,460049898700,68300,68300,68400,68300,7073
20230824,104100,459566667100,68300,68300,68400,68300,8862
20230824,104000,458961118600,68300,68400,68400,68300,5318
20230824,103900,458597766200,68400,68300,68400,68300,46348
20230824,103800,455427903000,68400,68300,68400,68300,5550
20230824,103700,455048459900,68400,68400,68400,68300,78390
20230824,103600,449686781700,68300,68400,68500,68300,73184
20230824,103500,444681107300,68400,68400,68500,68300,142351
20230824,103400,434944934300,68300,68400,68400,68300,11915
20230824,103300,434130815200,68300,68400,68500,68300,161686
20230824,103200,423071590000,68400,68400,68500,68400,11885
20230824,103100,422258200400,68400,68400,68500,68400,13116
20230824,103000,421360878200,68400,68400,68500,68400,22412
20230824,102900,419826482500,68400,68400,68500,68400,25938
20230824,102800,418052100600,68400,68400,68500,68400,12841
20230824,102700,417173616100,68400,68400,68500,68400,14214
20230824,102600,416201178200,68400,68400,68500,68400,7855
20230824,102500,415663771200,68500,68400,68500,68400,9282
20230824,102400,415028787800,68500,68500,68500,68400,8895
20230824,102300,414420227100,68500,68400,68500,68400,338136
20230824,102200,391291655900,68500,68400,68500,68400,17062
20230824,102100,390123880200,68500,68400,68500,68400,18700
20230824,102000,388843907400,68400,68500,68500,68400,38426
20230824,101900,386214516300,68500,68400,68500,68400,10878
20230824,101800,385470234200,68400,68500,68500,68400,13510
20230824,101700,384545624400,68400,68500,68500,68400,20409
20230824,101600,383149151300,68500,68400,68500,68400,10084
20230824,101500,382459059000,68400,68400,68500,68400,23677
20230824,101400,380838524800,68400,68400,68500,68400,10896
20230824,101300,380092960800,68500,68500,68500,68400,19053
20230824,101200,378789124700,68400,68400,68500,68400,14374
20230824,101100,377805496200,68400,68400,68500,68400,14480
20230824,101000,376814685900,68400,68500,68500,68400,17760
20230824,100900,375599582400,68400,68400,68500,68400,48317
20230824,100800,372293851000,68400,68400,68500,68400,10750
20230824,100700,371558364400,68500,68500,68500,68400,31499
20230824,100600,369402276700,68400,68400,68500,68400,22683
20230824,100500,367849517200,68500,68500,68600,68400,137508
20230824,100400,358430003200,68600,68600,68600,68500,18592
20230824,100300,357155320300,68600,68600,68600,68500,29927
20230824,100200,355103223100,68600,68500,68600,68500,14815
20230824,100100,354087422300,68600,68600,68600,68500,30676
20230824,100000,351983616100,68500,68600,68600,68500,17510
20230824,095900,350783061800,68600,68600,68600,68500,15462
20230824,095800,349722910000,68500,68600,68600,68500,14809
20230824,095700,348707842700,68600,68500,68600,68500,24795
20230824,095600,347008449500,68600,68500,68600,68500,21839
20230824,095500,345511985900,68500,68500,68600,68500,16694
20230824,095400,344367936300,68500,68500,68600,68500,14196
20230824,095300,343395078100,68500,68500,68600,68400,36486
20230824,095200,340895515000,68500,68500,68600,68400,344162
20230824,095100,317319381900,68400,68500,68500,68400,21030
20230824,095000,315879720600,68500,68400,68500,68400,9382
20230824,094900,315237474700,68500,68400,68500,68400,13179
20230824,094800,314335387300,68400,68500,68500,68400,12826
20230824,094700,313457334100,68400,68400,68500,68400,13300
20230824,094600,312547176600,68400,68400,68500,68400,14777
20230824,094500,311536135200,68400,68500,68500,68400,17186
20230824,094400,310359928600,68400,68500,68500,68400,11589
20230824,094300,309566863600,68400,68600,68600,68400,81089
20230824,094200,304012380300,68500,68500,68600,68400,207665
20230824,094100,289784775200,68600,68500,68600,68500,12856
20230824,094000,288903726700,68500,68500,68600,68500,12843
20230824,093900,288023658600,68500,68500,68600,68500,11963
20230824,093800,287203721000,68600,68600,68600,68500,13382
20230824,093700,286286550900,68600,68500,68600,68500,26708
20230824,093600,284456682800,68500,68500,68600,68400,206796
20230824,093500,270291367800,68400,68500,68500,68400,27554
20230824,093400,268404373300,68500,68400,68500,68400,12705
20230824,093300,267534744100,68500,68400,68500,68400,23858
20230824,093200,265901120100,68500,68500,68500,68400,21677
20230824,093100,264416807600,68400,68500,68500,68400,29992
20230824,093000,262363278100,68500,68600,68600,68400,64932
20230824,092900,257915186100,68600,68600,68600,68500,36439
20230824,092800,255417218900,68500,68400,68600,68400,236072
20230824,092700,239246862200,68400,68500,68500,68400,34794
20230824,092600,236865346800,68500,68400,68500,68400,22461
20230824,092500,235327603100,68400,68400,68500,68400,18609
20230824,092400,234054001000,68500,68500,68500,68400,23146
20230824,092300,232470010900,68500,68500,68500,68400,15835
20230824,092200,231385875700,68400,68500,68500,68400,25707
20230824,092100,229625771200,68400,68400,68500,68400,16745
20230824,092000,228479897600,68400,68500,68600,68400,93358
20230824,091900,222085129300,68500,68500,68600,68400,157298
20230824,091800,211309085300,68600,68600,68700,68500,187481
20230824,091700,198447670700,68500,68600,68600,68500,241833
20230824,091600,181858515800,68600,68500,68600,68500,67430
20230824,091500,177234239200,68500,68600,68600,68500,57862
20230824,091400,173265752800,68600,68500,68600,68500,96288
20230824,091300,166665646100,68500,68400,68500,68400,181215
20230824,091200,154255145800,68400,68400,68500,68300,176960
20230824,091100,142148128400,68300,68300,68400,68300,50976
20230824,091000,138662418300,68400,68300,68400,68200,110975
20230824,090900,131081721200,68300,68300,68400,68200,195265
20230824,090800,117745659800,68300,68100,68300,68000,250691
20230824,090700,100661602900,68000,68000,68100,68000,30964
20230824,090600,98555736000,68100,68000,68100,68000,38787
20230824,090500,95917087800,68000,68100,68200,68000,162404
20230824,090400,84858570700,68100,68100,68200,68100,59950
20230824,090300,80774065700,68100,68200,68300,68100,65287
20230824,090200,76323748400,68200,68200,68300,68100,216014
20230824,090100,61592947400,68200,68300,68400,68200,252855
20230824,090000,44328498800,68300,68300,68400,68200,648895