stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,184600,2041202154700,73400,73400,73400,73400,4528503
20240808,184500,2041202154700,73400,73400,73400,73400,0
20240808,184400,2041202154700,73400,73400,73400,73400,0
20240808,184300,2041202154700,73400,73400,73400,73400,0
20240808,184200,2041202154700,73400,73400,73400,73400,0
20240808,184100,2041202154700,73400,73400,73400,73400,0
20240808,184000,2041202154700,73400,73400,73400,73400,0
20240808,183900,2041202154700,73400,73400,73400,73400,0
20240808,183800,2041202154700,73400,73400,73400,73400,0
20240808,183700,2041202154700,73400,73400,73400,73400,0
20240808,183600,2041202154700,73400,73400,73400,73400,0
20240808,183500,2041202154700,73400,73400,73400,73400,0
20240808,183400,2041202154700,73400,73400,73400,73400,0
20240808,183300,2041202154700,73400,73400,73400,73400,0
20240808,183200,2041202154700,73400,73400,73400,73400,0
20240808,183100,2041202154700,73400,73400,73400,73400,0
20240808,183000,2041202154700,73400,73400,73400,73400,0
20240808,182900,2041202154700,73400,73400,73400,73400,0
20240808,182800,2041202154700,73400,73400,73400,73400,0
20240808,182700,2041202154700,73400,73400,73400,73400,0
20240808,182600,2041202154700,73400,73400,73400,73400,0
20240808,182500,2041202154700,73400,73400,73400,73400,0
20240808,182400,2041202154700,73400,73400,73400,73400,0
20240808,182300,2041202154700,73400,73400,73400,73400,0
20240808,182200,2041202154700,73400,73400,73400,73400,0
20240808,182100,2041202154700,73400,73400,73400,73400,0
20240808,182000,2041202154700,73400,73400,73400,73400,0
20240808,181900,2041202154700,73400,73400,73400,73400,0
20240808,181800,2041202154700,73400,73400,73400,73400,0
20240808,181700,2041202154700,73400,73400,73400,73400,0
20240808,181600,2041202154700,73400,73400,73400,73400,4528503
20240808,181500,2041202154700,73400,73400,73400,73400,0
20240808,181400,2041202154700,73400,73400,73400,73400,0
20240808,181300,2041202154700,73400,73400,73400,73400,0
20240808,181200,2041202154700,73400,73400,73400,73400,0
20240808,181100,2041202154700,73400,73400,73400,73400,0
20240808,181000,2041202154700,73400,73400,73400,73400,0
20240808,180900,2041202154700,73400,73400,73400,73400,0
20240808,180800,2041202154700,73400,73400,73400,73400,0
20240808,180700,2041202154700,73400,73400,73400,73400,0
20240808,180600,2041202154700,73400,73400,73400,73400,0
20240808,180500,2041202154700,73400,73400,73400,73400,0
20240808,180400,2041202154700,73400,73400,73400,73400,0
20240808,180300,2041202154700,73400,73400,73400,73400,0
20240808,180200,2041202154700,73400,73400,73400,73400,0
20240808,180100,2041202154700,73400,73400,73400,73400,0
20240808,180000,2041202154700,73400,73400,73400,73400,0
20240808,175900,2041202154700,73400,73400,73400,73400,0
20240808,175800,2041202154700,73400,73400,73400,73400,0
20240808,175700,2041202154700,73400,73400,73400,73400,0
20240808,175600,2041202154700,73400,73400,73400,73400,0
20240808,175500,2041202154700,73400,73400,73400,73400,0
20240808,175400,2041202154700,73400,73400,73400,73400,0
20240808,175300,2041202154700,73400,73400,73400,73400,0
20240808,175200,2041202154700,73400,73400,73400,73400,0
20240808,175100,2041202154700,73400,73400,73400,73400,0
20240808,175000,2041202154700,73400,73400,73400,73400,0
20240808,174900,2041202154700,73400,73400,73400,73400,0
20240808,174800,2041202154700,73400,73400,73400,73400,0
20240808,174700,2041202154700,73400,73400,73400,73400,0
20240808,174600,2041202154700,73400,73400,73400,73400,4528503
20240808,174500,2041202154700,73400,73400,73400,73400,0
20240808,174400,2041202154700,73400,73400,73400,73400,0
20240808,174300,2041202154700,73400,73400,73400,73400,0
20240808,174200,2041202154700,73400,73400,73400,73400,0
20240808,174100,2041202154700,73400,73400,73400,73400,0
20240808,174000,2041202154700,73400,73400,73400,73400,0
20240808,173900,2041202154700,73400,73400,73400,73400,0
20240808,173800,2041202154700,73400,73400,73400,73400,0
20240808,173700,2041202154700,73400,73400,73400,73400,0
20240808,173600,2041202154700,73400,73400,73400,73400,0
20240808,173500,2041202154700,73400,73400,73400,73400,0
20240808,173400,2041202154700,73400,73400,73400,73400,0
20240808,173300,2041202154700,73400,73400,73400,73400,0
20240808,173200,2041202154700,73400,73400,73400,73400,0
20240808,173100,2041202154700,73400,73400,73400,73400,0
20240808,173000,2041202154700,73400,73400,73400,73400,0
20240808,172900,2041202154700,73400,73400,73400,73400,0
20240808,172800,2041202154700,73400,73400,73400,73400,0
20240808,172700,2041202154700,73400,73400,73400,73400,0
20240808,172600,2041202154700,73400,73400,73400,73400,0
20240808,172500,2041202154700,73400,73400,73400,73400,0
20240808,172400,2041202154700,73400,73400,73400,73400,0
20240808,172300,2041202154700,73400,73400,73400,73400,0
20240808,172200,2041202154700,73400,73400,73400,73400,0
20240808,172100,2041202154700,73400,73400,73400,73400,0
20240808,172000,2041202154700,73400,73400,73400,73400,0
20240808,171900,2041202154700,73400,73400,73400,73400,0
20240808,171800,2041202154700,73400,73400,73400,73400,0
20240808,171700,2041202154700,73400,73400,73400,73400,0
20240808,171600,2041202154700,73400,73400,73400,73400,4528503
20240808,171500,2041202154700,73400,73400,73400,73400,0
20240808,171400,2041202154700,73400,73400,73400,73400,0
20240808,171300,2041202154700,73400,73400,73400,73400,0
20240808,171200,2041202154700,73400,73400,73400,73400,0
20240808,171100,2041202154700,73400,73400,73400,73400,0
20240808,171000,2041202154700,73400,73400,73400,73400,0
20240808,170900,2041202154700,73400,73400,73400,73400,0
20240808,170800,2041202154700,73400,73400,73400,73400,0
20240808,170700,2041202154700,73400,73400,73400,73400,0
20240808,170600,2041202154700,73400,73400,73400,73400,0
20240808,170500,2041202154700,73400,73400,73400,73400,0
20240808,170400,2041202154700,73400,73400,73400,73400,0
20240808,170300,2041202154700,73400,73400,73400,73400,0
20240808,170200,2041202154700,73400,73400,73400,73400,0
20240808,170100,2041202154700,73400,73400,73400,73400,0
20240808,170000,2041202154700,73400,73400,73400,73400,0
20240808,165900,2041202154700,73400,73400,73400,73400,0
20240808,165800,2041202154700,73400,73400,73400,73400,0
20240808,165700,2041202154700,73400,73400,73400,73400,0
20240808,165600,2041202154700,73400,73400,73400,73400,0
20240808,165500,2041202154700,73400,73400,73400,73400,0
20240808,165400,2041202154700,73400,73400,73400,73400,0
20240808,165300,2041202154700,73400,73400,73400,73400,0
20240808,165200,2041202154700,73400,73400,73400,73400,0
20240808,165100,2041202154700,73400,73400,73400,73400,0
20240808,165000,2041202154700,73400,73400,73400,73400,0
20240808,164900,2041202154700,73400,73400,73400,73400,0
20240808,164800,2041202154700,73400,73400,73400,73400,0
20240808,164700,2041202154700,73400,73400,73400,73400,0
20240808,164600,2041202154700,73400,73400,73400,73400,4528503
20240808,164500,2041202154700,73400,73400,73400,73400,0
20240808,164400,2041202154700,73400,73400,73400,73400,0
20240808,164300,2041202154700,73400,73400,73400,73400,0
20240808,164200,2041202154700,73400,73400,73400,73400,0
20240808,164100,2041202154700,73400,73400,73400,73400,0
20240808,164000,2041202154700,73400,73400,73400,73400,0
20240808,163900,2041202154700,73400,73400,73400,73400,0
20240808,163800,2041202154700,73400,73400,73400,73400,0
20240808,163700,2041202154700,73400,73400,73400,73400,0
20240808,163600,2041202154700,73400,73400,73400,73400,0
20240808,163500,2041202154700,73400,73400,73400,73400,0
20240808,163400,2041202154700,73400,73400,73400,73400,0
20240808,163300,2041202154700,73400,73400,73400,73400,0
20240808,163200,2041202154700,73400,73400,73400,73400,0
20240808,163100,2041202154700,73400,73400,73400,73400,0
20240808,163000,2041202154700,73400,73400,73400,73400,0
20240808,162900,2041202154700,73400,73400,73400,73400,0
20240808,162800,2041202154700,73400,73400,73400,73400,0
20240808,162700,2041202154700,73400,73400,73400,73400,0
20240808,162600,2041202154700,73400,73400,73400,73400,0
20240808,162500,2041202154700,73400,73400,73400,73400,0
20240808,162400,2041202154700,73400,73400,73400,73400,0
20240808,162300,2041202154700,73400,73400,73400,73400,0
20240808,162200,2041202154700,73400,73400,73400,73400,0
20240808,162100,2041202154700,73400,73400,73400,73400,0
20240808,162000,2041202154700,73400,73400,73400,73400,0
20240808,161900,2041202154700,73400,73400,73400,73400,0
20240808,161800,2041202154700,73400,73400,73400,73400,0
20240808,161700,2041202154700,73400,73400,73400,73400,0
20240808,161600,2041202154700,73400,73400,73400,73400,4528503
20240808,161500,2041202154700,73400,73400,73400,73400,0
20240808,161400,2041202154700,73400,73400,73400,73400,0
20240808,161300,2041202154700,73400,73400,73400,73400,0
20240808,161200,2041202154700,73400,73400,73400,73400,0
20240808,161100,2041202154700,73400,73400,73400,73400,0
20240808,161000,2041202154700,73400,73400,73400,73400,0
20240808,160900,2041202154700,73400,73400,73400,73400,0
20240808,160800,2041202154700,73400,73400,73400,73400,0
20240808,160700,2041202154700,73400,73400,73400,73400,0
20240808,160600,2041202154700,73400,73400,73400,73400,0
20240808,160500,2041202154700,73400,73400,73400,73400,0
20240808,160400,2041202154700,73400,73400,73400,73400,0
20240808,160300,2041202154700,73400,73400,73400,73400,0
20240808,160200,2041202154700,73400,73400,73400,73400,0
20240808,160100,2041202154700,73400,73400,73400,73400,0
20240808,160000,2041202154700,73400,73400,73400,73400,0
20240808,155900,2041202154700,73400,73400,73400,73400,0
20240808,155800,2041202154700,73400,73400,73400,73400,0
20240808,155700,2041202154700,73400,73400,73400,73400,0
20240808,155600,2041202154700,73400,73400,73400,73400,0
20240808,155500,2041202154700,73400,73400,73400,73400,0
20240808,155400,2041202154700,73400,73400,73400,73400,0
20240808,155300,2041202154700,73400,73400,73400,73400,0
20240808,155200,2041202154700,73400,73400,73400,73400,0
20240808,155100,2041202154700,73400,73400,73400,73400,0
20240808,155000,2041202154700,73400,73400,73400,73400,0
20240808,154900,2041202154700,73400,73400,73400,73400,0
20240808,154800,2041202154700,73400,73400,73400,73400,0
20240808,154700,2041202154700,73400,73400,73400,73400,0
20240808,154600,2041202154700,73400,73400,73400,73400,4528503
20240808,154500,2041202154700,73400,73400,73400,73400,0
20240808,154400,2041202154700,73400,73400,73400,73400,0
20240808,154300,2041202154700,73400,73400,73400,73400,0
20240808,154200,2041202154700,73400,73400,73400,73400,0
20240808,154100,2041202154700,73400,73400,73400,73400,0
20240808,154000,2041202154700,73400,73400,73400,73400,0
20240808,153900,2041202154700,73400,73400,73400,73400,0
20240808,153800,2041202154700,73400,73400,73400,73400,0
20240808,153700,2041202154700,73400,73400,73400,73400,0
20240808,153600,2041202154700,73400,73400,73400,73400,0
20240808,153500,2041202154700,73400,73400,73400,73400,0
20240808,153400,2041202154700,73400,73400,73400,73400,0
20240808,153300,2041202154700,73400,73400,73400,73400,0
20240808,153200,2041202154700,73400,73400,73400,73400,0
20240808,153100,2041202154700,73400,73400,73400,73400,0
20240808,153000,2041202154700,73400,73400,73400,73400,4528503
20240808,152900,1708810034500,73000,73000,73000,73000,0
20240808,152800,1708810034500,73000,73000,73000,73000,0
20240808,152700,1708810034500,73000,73000,73000,73000,0
20240808,152600,1708810034500,73000,73000,73000,73000,0
20240808,152500,1708810034500,73000,73000,73000,73000,0
20240808,152400,1708810034500,73000,73000,73000,73000,0
20240808,152300,1708810034500,73000,73000,73000,73000,0
20240808,152200,1708810034500,73000,73000,73000,73000,0
20240808,152100,1708810034500,73000,73000,73000,73000,0
20240808,152000,1708810034500,73000,73000,73000,73000,0
20240808,151900,1708810034500,73000,72900,73000,72800,84520
20240808,151800,1702646862600,72900,72900,72900,72800,57652
20240808,151700,1698444808100,72800,72800,72900,72800,28953
20240808,151600,1696334974600,72900,72900,72900,72800,48580
20240808,151500,1692795913300,72900,72900,72900,72800,23763
20240808,151400,1691064552900,72800,72900,72900,72800,24278
20240808,151300,1689295207000,72900,72900,72900,72800,23617
20240808,151200,1687573976000,72900,72900,72900,72800,18060
20240808,151100,1686257794000,72800,72900,72900,72800,25385
20240808,151000,1684408600200,72900,72700,72900,72700,77111
20240808,150900,1678794680200,72800,72800,72800,72700,36707
20240808,150800,1676123729100,72800,72700,72800,72700,35312
20240808,150700,1673555826900,72800,72800,72800,72700,14354
20240808,150600,1672511352200,72800,72800,72800,72700,11862
20240808,150500,1671648378300,72800,72800,72800,72700,16442
20240808,150400,1670452044600,72800,72700,72800,72600,33511
20240808,150300,1668014901800,72700,72900,72900,72600,253323
20240808,150200,1649584353700,72900,72900,72900,72800,46716
20240808,150100,1646179896400,72900,73000,73000,72800,123453
20240808,150000,1637179094100,73000,72900,73000,72800,156747
20240808,145900,1625751454700,72800,72800,72900,72800,18647
20240808,145800,1624392698200,72900,72900,72900,72800,16699
20240808,145700,1623175949500,72900,72900,72900,72800,15252
20240808,145600,1622064536600,72900,72900,72900,72800,15695
20240808,145500,1620921004000,72900,72900,72900,72800,12661
20240808,145400,1619998598800,72900,72900,72900,72800,16360
20240808,145300,1618806733000,72900,72900,72900,72800,12046
20240808,145200,1617928916300,72800,72900,72900,72800,12584
20240808,145100,1617012131200,72900,72900,72900,72800,43205
20240808,145000,1613865978000,72900,72900,72900,72800,15482
20240808,144900,1612737832600,72900,72900,72900,72800,12440
20240808,144800,1611831130100,72900,72800,72900,72800,9842
20240808,144700,1611114064100,72900,72700,72900,72600,74841
20240808,144600,1605669500800,72700,72700,72700,72600,19617
20240808,144500,1604243614800,72700,72700,72700,72600,14678
20240808,144400,1603176971300,72700,72600,72700,72600,12284
20240808,144300,1602284319900,72700,72700,72800,72600,95783
20240808,144200,1595320546700,72700,72700,72700,72600,28598
20240808,144100,1593241817600,72600,72600,72700,72500,32316
20240808,144000,1590895188800,72600,72600,72700,72500,59254
20240808,143900,1586593477900,72600,72600,72700,72500,41670
20240808,143800,1583568269900,72600,72700,72700,72500,86301
20240808,143700,1577302725600,72700,72700,72700,72600,13671
20240808,143600,1576309556800,72700,72600,72700,72500,47891
20240808,143500,1572832609200,72600,72600,72600,72500,17229
20240808,143400,1571582176600,72600,72600,72600,72500,262525
20240808,143300,1552548387400,72500,72500,72600,72500,162811
20240808,143200,1540743314900,72600,72600,72600,72500,34637
20240808,143100,1538230343000,72600,72600,72600,72500,40367
20240808,143000,1535300763200,72600,72600,72600,72500,20722
20240808,142900,1533796769600,72500,72600,72600,72500,66533
20240808,142800,1528968931300,72600,72600,72600,72500,157055
20240808,142700,1517578077800,72600,72600,72600,72500,23599
20240808,142600,1515865447500,72600,72600,72600,72500,25440
20240808,142500,1514019336900,72500,72500,72600,72500,127872
20240808,142400,1504745523000,72600,72600,72600,72500,24213
20240808,142300,1502988948500,72600,72600,72600,72500,162225
20240808,142200,1491225895800,72500,72600,72600,72500,87505
20240808,142100,1484878567200,72600,72700,72700,72500,292973
20240808,142000,1463608059600,72600,72600,72700,72600,116871
20240808,141900,1455122040400,72700,72700,72700,72600,82077
20240808,141800,1449161951200,72700,72700,72800,72600,268222
20240808,141700,1429661449200,72700,72700,72800,72700,17107
20240808,141600,1428416230900,72700,72800,72800,72700,23845
20240808,141500,1426680993000,72800,72800,72800,72700,16083
20240808,141400,1425510632600,72800,72800,72800,72700,21517
20240808,141300,1423944984800,72800,72800,72800,72700,22829
20240808,141200,1422283743400,72800,72800,72900,72700,160315
20240808,141100,1410613278300,72900,72900,72900,72800,76703
20240808,141000,1405028788300,72900,72900,73000,72800,47445
20240808,140900,1401570113100,72900,73000,73000,72800,111155
20240808,140800,1393467005300,73000,73000,73000,72900,12661
20240808,140700,1392543673300,73000,73000,73100,72900,62687
20240808,140600,1387969081100,73000,72900,73000,72900,86004
20240808,140500,1381691402500,72900,72900,73000,72800,43120
20240808,140400,1378547839000,72900,73000,73000,72800,71027
20240808,140300,1373370197000,73000,72900,73000,72900,55005
20240808,140200,1369358078900,73000,73000,73000,72900,12681
20240808,140100,1368433110700,73000,73000,73000,72900,9481
20240808,140000,1367741433200,73000,72900,73000,72900,4073
20240808,135900,1367444170500,72900,72900,73000,72800,78102
20240808,135800,1361751177100,72900,72800,73000,72800,44317
20240808,135700,1358521279500,72900,72900,73000,72800,71231
20240808,135600,1353329569800,72900,72900,72900,72800,13807
20240808,135500,1352323407000,72800,72900,72900,72800,13593
20240808,135400,1351333200000,72800,72800,72900,72800,27675
20240808,135300,1349317914600,72800,72800,72900,72700,149811
20240808,135200,1338413961700,72800,72800,72800,72700,59983
20240808,135100,1334047306500,72700,72800,72800,72700,25076
20240808,135000,1332223267000,72700,72700,72800,72700,15354
20240808,134900,1331105933300,72700,72800,72800,72700,14702
20240808,134800,1330036027900,72800,72700,72800,72700,15419
20240808,134700,1328914365000,72700,72700,72800,72700,34700
20240808,134600,1326391042400,72700,72800,72800,72700,141450
20240808,134500,1316107050200,72800,72800,72800,72700,35290
20240808,134400,1313540206100,72800,72700,72800,72700,12964
20240808,134300,1312596991000,72700,72700,72800,72700,56566
20240808,134200,1308483980800,72800,72800,72800,72700,185177
20240808,134100,1295013863100,72800,72800,72800,72700,16700
20240808,134000,1293798706500,72800,72800,72900,72700,257257
20240808,133900,1275071453900,72900,72900,72900,72800,90993
20240808,133800,1268445793800,72900,72900,73000,72800,119378
20240808,133700,1259743148300,73000,73000,73000,72900,289944
20240808,133600,1238605289500,73000,73000,73000,72900,5468
20240808,133500,1238206292300,73000,73000,73100,72900,62961
20240808,133400,1233610204800,73000,73100,73100,73000,79760
20240808,133300,1227787418400,73100,73100,73100,73000,24728
20240808,133200,1225981834200,73100,73100,73100,73000,9744
20240808,133100,1225269677300,73000,73100,73100,73000,14466
20240808,133000,1224213402500,73100,73000,73100,73000,24777
20240808,132900,1222404056800,73100,73100,73100,73000,10066
20240808,132800,1221668625600,73100,73100,73100,73000,9297
20240808,132700,1220989167700,73100,73100,73200,73000,77744
20240808,132600,1215305665500,73100,73100,73100,73000,38616
20240808,132500,1212482869100,73100,73100,73100,73000,32546
20240808,132400,1210103985500,73000,73100,73100,73000,10596
20240808,132300,1209329526700,73000,73100,73100,73000,8100
20240808,132200,1208737870800,73000,73000,73100,72900,21287
20240808,132100,1207184103200,73000,73000,73100,72900,70401
20240808,132000,1202044969400,73000,73000,73000,72900,20488
20240808,131900,1200549654900,73000,73100,73100,72900,99982
20240808,131800,1193250612800,73100,73000,73100,73000,5832
20240808,131700,1192824520500,73000,73100,73100,72900,306582
20240808,131600,1170443701200,73100,73100,73100,73000,7691
20240808,131500,1169881676900,73000,73100,73100,73000,23824
20240808,131400,1168141640200,73100,73100,73100,73000,12025
20240808,131300,1167262662200,73100,73100,73100,73000,8203
20240808,131200,1166663109300,73000,73100,73100,73000,4692
20240808,131100,1166320185300,73100,73100,73200,73000,90539
20240808,131000,1159701898400,73100,73100,73100,73000,14786
20240808,130900,1158621339800,73100,73100,73100,73000,150700
20240808,130800,1147618713600,73000,73100,73100,73000,122549
20240808,130700,1138671724200,73100,73200,73200,73000,187276
20240808,130600,1124981472300,73200,73100,73200,73100,12419
20240808,130500,1124072799000,73200,73200,73200,73100,12382
20240808,130400,1123167258900,73200,73200,73200,73100,10859
20240808,130300,1122373063600,73200,73200,73200,73100,9816
20240808,130200,1121654811700,73100,73200,73300,73100,126962
20240808,130100,1112361221200,73300,73300,73400,73200,95741
20240808,130000,1105345480400,73300,73300,73300,73200,18961
20240808,125900,1103956427000,73300,73200,73300,73200,27644
20240808,125800,1101930588400,73300,73200,73300,73200,11244
20240808,125700,1101106736400,73300,73300,73400,73200,81370
20240808,125600,1095142328300,73300,73300,73400,73300,58765
20240808,125500,1090834331600,73400,73300,73400,73300,13358
20240808,125400,1089854312700,73400,73400,73400,73300,21743
20240808,125300,1088258605800,73400,73500,73500,73300,161117
20240808,125200,1076431621100,73500,73500,73600,73400,61199
20240808,125100,1071933268900,73500,73500,73500,73400,15611
20240808,125000,1070786044800,73500,73600,73600,73400,132209
20240808,124900,1061068757400,73600,73500,73600,73400,106248
20240808,124800,1053259963900,73500,73600,73600,73400,68416
20240808,124700,1048231177600,73500,73600,73600,73500,154812
20240808,124600,1036850881700,73600,73600,73600,73500,26677
20240808,124500,1034888443400,73600,73600,73600,73500,20083
20240808,124400,1033410928600,73600,73600,73600,73500,22365
20240808,124300,1031765573300,73600,73600,73700,73500,38775
20240808,124200,1028911780500,73600,73500,73600,73500,33802
20240808,124100,1026425396700,73600,73500,73600,73500,96741
20240808,124000,1019314629300,73600,73600,73600,73400,87200
20240808,123900,1012905210000,73500,73600,73600,73500,28077
20240808,123800,1010840894900,73600,73500,73600,73500,39559
20240808,123700,1007931227700,73500,73600,73600,73500,6846
20240808,123600,1007427551100,73500,73400,73600,73400,39561
20240808,123500,1004519601600,73500,73600,73700,73400,95473
20240808,123400,997501331100,73600,73600,73700,73500,153445
20240808,123300,986207396900,73700,73700,73700,73600,8693
20240808,123200,985566891700,73700,73700,73700,73600,27269
20240808,123100,983557352000,73600,73600,73700,73600,24003
20240808,123000,981788490000,73700,73600,73700,73600,5742
20240808,122900,981365567200,73700,73600,73700,73500,80901
20240808,122800,975408010000,73600,73700,73700,73600,112509
20240808,122700,967126832100,73600,73800,73800,73600,38640
20240808,122600,964279837300,73700,73700,73800,73600,57831
20240808,122500,960018225900,73700,73700,73800,73600,91492
20240808,122400,953275700200,73700,73600,73700,73600,12259
20240808,122300,952372371000,73700,73700,73700,73600,36958
20240808,122200,949651056800,73600,73700,73700,73600,10986
20240808,122100,948842099500,73700,73600,73700,73500,25005
20240808,122000,947002012700,73500,73600,73700,73500,51009
20240808,121900,943248144800,73700,73700,73700,73500,117264
20240808,121800,934615069800,73600,73600,73700,73500,30309
20240808,121700,932383836100,73600,73700,73700,73500,218926
20240808,121600,916269707500,73700,73700,73700,73600,35094
20240808,121500,913685060600,73700,73700,73700,73500,74201
20240808,121400,908223054200,73700,73600,73700,73500,54164
20240808,121300,904235918400,73600,73600,73600,73500,94033
20240808,121200,897315235400,73600,73500,73600,73400,103968
20240808,121100,889672855300,73500,73300,73500,73300,49269
20240808,121000,886055176900,73400,73400,73500,73300,95551
20240808,120900,879040962100,73400,73400,73400,73300,9506
20240808,120800,878343352000,73300,73300,73400,73300,4316
20240808,120700,878026699000,73400,73400,73400,73300,5585
20240808,120600,877616867900,73400,73300,73400,73300,5357
20240808,120500,877223837200,73400,73400,73400,73300,9414
20240808,120400,876532945400,73300,73400,73400,73300,4599
20240808,120300,876195534600,73400,73400,73500,73300,44442
20240808,120200,872933372200,73400,73400,73400,73300,135197
20240808,120100,863010076800,73400,73400,73400,73300,54213
20240808,120000,859031625600,73400,73300,73400,73300,81894
20240808,115900,853023040800,73300,73200,73400,73200,81995
20240808,115800,847013208300,73300,73300,73300,73200,8010
20240808,115700,846426528500,73300,73200,73300,73200,20325
20240808,115600,844938364200,73300,73300,73300,73200,7599
20240808,115500,844381799300,73300,73200,73300,73200,16854
20240808,115400,843147872500,73300,73300,73300,73200,6000
20240808,115300,842708504600,73200,73200,73300,73200,17128
20240808,115200,841454377300,73300,73200,73300,73200,15622
20240808,115100,840309737500,73200,73300,73400,73200,117004
20240808,115000,831732968300,73300,73300,73400,73300,6326
20240808,114900,831268892000,73400,73300,73400,73300,7500
20240808,114800,830718598600,73300,73400,73400,73300,7150
20240808,114700,830194184800,73400,73300,73400,73300,22039
20240808,114600,828577165400,73400,73400,73400,73300,5456
20240808,114500,828176912800,73300,73300,73400,73200,28790
20240808,114400,826066627800,73300,73300,73300,73200,7220
20240808,114300,825537717000,73300,73200,73300,73200,13062
20240808,114200,824581410500,73200,73200,73300,73200,8301
20240808,114100,823973505600,73300,73300,73300,73100,126917
20240808,114000,814683007700,73300,73200,73300,73200,16748
20240808,113900,813456642400,73300,73300,73300,73200,9145
20240808,113800,812786699500,73200,73300,73300,73200,13295
20240808,113700,811812720100,73200,73200,73300,73200,10558
20240808,113600,811039410600,73300,73300,73300,73200,8684
20240808,113500,810403201700,73200,73300,73300,73200,18709
20240808,113400,809033160800,73300,73300,73300,73200,11731
20240808,113300,808173434600,73300,73300,73300,73200,5742
20240808,113200,807752671900,73300,73300,73400,73200,72196
20240808,113100,802460742700,73300,73300,73400,73200,68563
20240808,113000,797435363300,73300,73400,73400,73200,81012
20240808,112900,791497391300,73300,73400,73400,73300,37456
20240808,112800,788751517500,73300,73300,73400,73300,5551
20240808,112700,788344267600,73400,73400,73400,73300,11962
20240808,112600,787466552300,73300,73400,73500,73300,16646
20240808,112500,786244849400,73500,73300,73500,73300,43228
20240808,112400,783071956400,73400,73300,73500,73300,59662
20240808,112300,778692961400,73400,73400,73400,73300,12050
20240808,112200,777808722500,73400,73300,73500,73300,89502
20240808,112100,771239466600,73400,73300,73400,73300,16495
20240808,112000,770029685500,73300,73200,73300,73200,36068
20240808,111900,767386340900,73200,73200,73300,73200,17971
20240808,111800,766069421800,73300,73300,73300,73200,19221
20240808,111700,764660858600,73300,73200,73300,73200,10858
20240808,111600,763865286600,73300,73300,73400,73200,78049
20240808,111500,758144432000,73300,73400,73400,73300,64835
20240808,111400,753391745700,73400,73300,73400,73200,8520
20240808,111300,752766955600,73300,73200,73400,73200,45906
20240808,111200,749402222400,73300,73200,73300,73200,26951
20240808,111100,747427063400,73300,73400,73400,73200,83080
20240808,111000,741339341800,73400,73400,73400,73300,15114
20240808,110900,740231167900,73400,73400,73400,73200,41791
20240808,110800,737168083000,73400,73400,73400,73300,49797
20240808,110700,733517396900,73400,73300,73500,73300,77300
20240808,110600,727844504600,73400,73300,73400,73300,8488
20240808,110500,727221769000,73400,73400,73400,73300,20085
20240808,110400,725748950100,73400,73300,73500,73300,72290
20240808,110300,720443612600,73400,73400,73400,73200,63405
20240808,110200,715795832200,73400,73400,73400,73300,20291
20240808,110100,714306813400,73400,73200,73400,73200,76240
20240808,110000,708718270400,73300,73100,73300,73100,41510
20240808,105900,705679974000,73200,73100,73200,73100,22774
20240808,105800,704014730400,73200,73100,73200,73100,16017
20240808,105700,702843590800,73100,73100,73200,73100,14147
20240808,105600,701808708800,73200,73200,73200,73000,41021
20240808,105500,698809681200,73100,73100,73200,73000,41941
20240808,105400,695743354300,73100,73100,73200,73000,32933
20240808,105300,693336179200,73200,73000,73200,72900,120073
20240808,105200,684564478300,73000,72900,73000,72800,44095
20240808,105100,681349188200,72900,72800,72900,72800,16590
20240808,105000,680140167700,72900,72900,72900,72800,18776
20240808,104900,678771738500,72900,72900,72900,72800,44744
20240808,104800,675510389200,72900,72900,72900,72800,13823
20240808,104700,674503348400,72900,72900,72900,72800,19582
20240808,104600,673076420700,72900,72800,72900,72800,21722
20240808,104500,671494202400,72900,73000,73000,72800,72029
20240808,104400,666244295600,73000,72900,73000,72800,107827
20240808,104300,658382969500,73000,73000,73000,72900,25682
20240808,104200,656509922200,72900,73000,73000,72900,12465
20240808,104100,655600551800,72900,73000,73000,72900,17803
20240808,104000,654302252700,72900,73000,73000,72900,22949
20240808,103900,652628705900,72900,72900,73000,72900,27742
20240808,103800,650605779700,73000,72900,73000,72900,13235
20240808,103700,649640219200,73000,72900,73000,72900,11165
20240808,103600,648825822700,73000,73000,73000,72900,13491
20240808,103500,647841311900,73000,73000,73000,72800,30982
20240808,103400,645582388900,72900,73000,73100,72800,106156
20240808,103300,637840476800,73100,73000,73100,72900,13405
20240808,103200,636861739600,73000,73100,73100,72900,57001
20240808,103100,632700858400,73000,72900,73100,72800,46425
20240808,103000,629312175000,72900,72900,73000,72800,47004
20240808,102900,625885827300,72900,72900,72900,72800,21332
20240808,102800,624331543300,72900,72900,72900,72800,12952
20240808,102700,623387829400,72900,72800,72900,72800,18637
20240808,102600,622029637300,72900,72900,73000,72800,92632
20240808,102500,615278598500,72900,73000,73000,72800,86986
20240808,102400,608937682800,72900,72900,73000,72900,58802
20240808,102300,604648821100,72900,73000,73000,72900,11086
20240808,102200,603840319200,72900,73000,73100,72900,120797
20240808,102100,595024446400,73100,73100,73200,73000,22989
20240808,102000,593345152300,73100,73100,73200,73000,64981
20240808,101900,588596517600,73100,73200,73200,73000,52052
20240808,101800,584791323200,73200,73300,73300,73100,54471
20240808,101700,580804721400,73200,73200,73300,73200,11412
20240808,101600,579968987400,73300,73100,73300,73100,56039
20240808,101500,575866629300,73200,73200,73200,73100,23312
20240808,101400,574160838300,73100,73100,73200,73000,18951
20240808,101300,572775547400,73100,73000,73200,73000,30418
20240808,101200,570551796200,73100,73100,73200,73000,53911
20240808,101100,566610897100,73100,73100,73100,73000,18817
20240808,101000,565236517900,73100,73000,73100,72900,29199
20240808,100900,563105179300,73000,73100,73100,72900,142893
20240808,100800,552674940100,73100,73100,73100,73000,12920
20240808,100700,551730788100,73100,73100,73100,73000,42895
20240808,100600,548595773000,73100,73200,73200,73000,46240
20240808,100500,545216581400,73200,73100,73200,73000,48161
20240808,100400,541695912800,73100,73200,73200,73000,110265
20240808,100300,533628901600,73200,73100,73200,73000,58829
20240808,100200,529328429900,73100,73100,73100,73000,56663
20240808,100100,525186866100,73100,73000,73100,72900,34844
20240808,100000,522643157500,73000,72900,73000,72900,30258
20240808,095900,520435257300,73000,73000,73000,72900,40421
20240808,095800,517485631700,73000,73000,73000,72900,15522
20240808,095700,516353101100,73000,73000,73100,72900,52535
20240808,095600,512519231400,73000,72900,73100,72800,119064
20240808,095500,503834531300,72900,72800,72900,72800,25417
20240808,095400,501982575500,72800,72900,72900,72800,40071
20240808,095300,499064969400,72800,72800,72900,72700,113414
20240808,095200,490808630500,72900,72900,72900,72800,24840
20240808,095100,488999233300,72900,72800,73000,72800,66755
20240808,095000,484133308200,72900,72700,72900,72600,56035
20240808,094900,480054588400,72700,72800,72800,72600,110895
20240808,094800,471992216300,72800,72900,72900,72600,237869
20240808,094700,454691831100,72800,72800,72900,72800,80794
20240808,094600,448809094300,72900,72900,73000,72800,131535
20240808,094500,439220118200,72900,72900,72900,72800,28839
20240808,094400,437119772500,72900,72800,72900,72800,39542
20240808,094300,434240362100,72800,72900,73000,72800,158902
20240808,094200,422656617300,73000,73000,73100,72900,85796
20240808,094100,416397530200,73000,73000,73100,72900,285706
20240808,094000,395540450000,73100,73100,73100,73000,64915
20240808,093900,390799175700,73100,73100,73200,73000,73904
20240808,093800,385397200400,73200,73000,73200,73000,42163
20240808,093700,382315071000,73100,73000,73100,73000,34356
20240808,093600,379804719600,73000,73200,73200,73000,186135
20240808,093500,366198696700,73100,73200,73200,73100,108228
20240808,093400,358284655500,73200,73300,73300,73100,93443
20240808,093300,351444385100,73300,73300,73300,73200,41368
20240808,093200,348413778200,73200,73300,73400,73200,112914
20240808,093100,340143604900,73400,73200,73400,73200,52533
20240808,093000,336293501000,73200,73200,73300,73100,137465
20240808,092900,326231938300,73200,73400,73400,73200,129375
20240808,092800,316752907000,73400,73400,73400,73300,25870
20240808,092700,314855291800,73400,73300,73400,73200,60912
20240808,092600,310390040100,73300,73400,73400,73300,82462
20240808,092500,304344774500,73300,73400,73500,73300,55366
20240808,092400,300280630300,73300,73400,73400,73300,79191
20240808,092300,294470024800,73400,73500,73500,73300,132974
20240808,092200,284712710900,73500,73700,73700,73400,145179
20240808,092100,274037463200,73700,73800,73800,73600,65124
20240808,092000,269238226800,73800,73700,73800,73600,49853
20240808,091900,265563648900,73700,73700,73700,73600,9043
20240808,091800,264897546200,73700,73600,73800,73600,64588
20240808,091700,260137129400,73700,73600,73700,73500,59775
20240808,091600,255737454800,73600,73700,73700,73500,55988
20240808,091500,251614618200,73700,73400,73700,73400,90442
20240808,091400,244967468700,73400,73600,73600,73300,269672
20240808,091300,225149456600,73600,73600,73600,73500,66224
20240808,091200,220276090900,73500,73600,73600,73500,19936
20240808,091100,218810083400,73600,73500,73700,73400,67536
20240808,091000,213840513100,73500,73700,73700,73400,260079
20240808,090900,194715198000,73700,73800,73800,73600,81620
20240808,090800,188697631500,73800,73700,73900,73700,151429
20240808,090700,177519348700,73700,73700,73800,73500,180413
20240808,090600,164235139900,73700,73600,73700,73500,89272
20240808,090500,157663256200,73500,73500,73600,73400,167105
20240808,090400,145377108000,73500,73600,73700,73400,181962
20240808,090300,131998374500,73700,73900,73900,73600,139540
20240808,090200,121712565600,73900,73500,73900,73400,145335
20240808,090100,111001024200,73500,73300,73500,73100,178317
20240808,090000,97923524200,73300,73200,73500,73100,1323728