stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,184600,1201565610900,74700,74700,74700,74700,748622
20240809,184500,1201565610900,74700,74700,74700,74700,0
20240809,184400,1201565610900,74700,74700,74700,74700,0
20240809,184300,1201565610900,74700,74700,74700,74700,0
20240809,184200,1201565610900,74700,74700,74700,74700,0
20240809,184100,1201565610900,74700,74700,74700,74700,0
20240809,184000,1201565610900,74700,74700,74700,74700,0
20240809,183900,1201565610900,74700,74700,74700,74700,0
20240809,183800,1201565610900,74700,74700,74700,74700,0
20240809,183700,1201565610900,74700,74700,74700,74700,0
20240809,183600,1201565610900,74700,74700,74700,74700,0
20240809,183500,1201565610900,74700,74700,74700,74700,0
20240809,183400,1201565610900,74700,74700,74700,74700,0
20240809,183300,1201565610900,74700,74700,74700,74700,0
20240809,183200,1201565610900,74700,74700,74700,74700,0
20240809,183100,1201565610900,74700,74700,74700,74700,0
20240809,183000,1201565610900,74700,74700,74700,74700,0
20240809,182900,1201565610900,74700,74700,74700,74700,0
20240809,182800,1201565610900,74700,74700,74700,74700,0
20240809,182700,1201565610900,74700,74700,74700,74700,0
20240809,182600,1201565610900,74700,74700,74700,74700,0
20240809,182500,1201565610900,74700,74700,74700,74700,0
20240809,182400,1201565610900,74700,74700,74700,74700,0
20240809,182300,1201565610900,74700,74700,74700,74700,0
20240809,182200,1201565610900,74700,74700,74700,74700,0
20240809,182100,1201565610900,74700,74700,74700,74700,0
20240809,182000,1201565610900,74700,74700,74700,74700,0
20240809,181900,1201565610900,74700,74700,74700,74700,0
20240809,181800,1201565610900,74700,74700,74700,74700,0
20240809,181700,1201565610900,74700,74700,74700,74700,0
20240809,181600,1201565610900,74700,74700,74700,74700,748622
20240809,181500,1201565610900,74700,74700,74700,74700,0
20240809,181400,1201565610900,74700,74700,74700,74700,0
20240809,181300,1201565610900,74700,74700,74700,74700,0
20240809,181200,1201565610900,74700,74700,74700,74700,0
20240809,181100,1201565610900,74700,74700,74700,74700,0
20240809,181000,1201565610900,74700,74700,74700,74700,0
20240809,180900,1201565610900,74700,74700,74700,74700,0
20240809,180800,1201565610900,74700,74700,74700,74700,0
20240809,180700,1201565610900,74700,74700,74700,74700,0
20240809,180600,1201565610900,74700,74700,74700,74700,0
20240809,180500,1201565610900,74700,74700,74700,74700,0
20240809,180400,1201565610900,74700,74700,74700,74700,0
20240809,180300,1201565610900,74700,74700,74700,74700,0
20240809,180200,1201565610900,74700,74700,74700,74700,0
20240809,180100,1201565610900,74700,74700,74700,74700,0
20240809,180000,1201565610900,74700,74700,74700,74700,0
20240809,175900,1201565610900,74700,74700,74700,74700,0
20240809,175800,1201565610900,74700,74700,74700,74700,0
20240809,175700,1201565610900,74700,74700,74700,74700,0
20240809,175600,1201565610900,74700,74700,74700,74700,0
20240809,175500,1201565610900,74700,74700,74700,74700,0
20240809,175400,1201565610900,74700,74700,74700,74700,0
20240809,175300,1201565610900,74700,74700,74700,74700,0
20240809,175200,1201565610900,74700,74700,74700,74700,0
20240809,175100,1201565610900,74700,74700,74700,74700,0
20240809,175000,1201565610900,74700,74700,74700,74700,0
20240809,174900,1201565610900,74700,74700,74700,74700,0
20240809,174800,1201565610900,74700,74700,74700,74700,0
20240809,174700,1201565610900,74700,74700,74700,74700,0
20240809,174600,1201565610900,74700,74700,74700,74700,748622
20240809,174500,1201565610900,74700,74700,74700,74700,0
20240809,174400,1201565610900,74700,74700,74700,74700,0
20240809,174300,1201565610900,74700,74700,74700,74700,0
20240809,174200,1201565610900,74700,74700,74700,74700,0
20240809,174100,1201565610900,74700,74700,74700,74700,0
20240809,174000,1201565610900,74700,74700,74700,74700,0
20240809,173900,1201565610900,74700,74700,74700,74700,0
20240809,173800,1201565610900,74700,74700,74700,74700,0
20240809,173700,1201565610900,74700,74700,74700,74700,0
20240809,173600,1201565610900,74700,74700,74700,74700,0
20240809,173500,1201565610900,74700,74700,74700,74700,0
20240809,173400,1201565610900,74700,74700,74700,74700,0
20240809,173300,1201565610900,74700,74700,74700,74700,0
20240809,173200,1201565610900,74700,74700,74700,74700,0
20240809,173100,1201565610900,74700,74700,74700,74700,0
20240809,173000,1201565610900,74700,74700,74700,74700,0
20240809,172900,1201565610900,74700,74700,74700,74700,0
20240809,172800,1201565610900,74700,74700,74700,74700,0
20240809,172700,1201565610900,74700,74700,74700,74700,0
20240809,172600,1201565610900,74700,74700,74700,74700,0
20240809,172500,1201565610900,74700,74700,74700,74700,0
20240809,172400,1201565610900,74700,74700,74700,74700,0
20240809,172300,1201565610900,74700,74700,74700,74700,0
20240809,172200,1201565610900,74700,74700,74700,74700,0
20240809,172100,1201565610900,74700,74700,74700,74700,0
20240809,172000,1201565610900,74700,74700,74700,74700,0
20240809,171900,1201565610900,74700,74700,74700,74700,0
20240809,171800,1201565610900,74700,74700,74700,74700,0
20240809,171700,1201565610900,74700,74700,74700,74700,0
20240809,171600,1201565610900,74700,74700,74700,74700,748622
20240809,171500,1201565610900,74700,74700,74700,74700,0
20240809,171400,1201565610900,74700,74700,74700,74700,0
20240809,171300,1201565610900,74700,74700,74700,74700,0
20240809,171200,1201565610900,74700,74700,74700,74700,0
20240809,171100,1201565610900,74700,74700,74700,74700,0
20240809,171000,1201565610900,74700,74700,74700,74700,0
20240809,170900,1201565610900,74700,74700,74700,74700,0
20240809,170800,1201565610900,74700,74700,74700,74700,0
20240809,170700,1201565610900,74700,74700,74700,74700,0
20240809,170600,1201565610900,74700,74700,74700,74700,0
20240809,170500,1201565610900,74700,74700,74700,74700,0
20240809,170400,1201565610900,74700,74700,74700,74700,0
20240809,170300,1201565610900,74700,74700,74700,74700,0
20240809,170200,1201565610900,74700,74700,74700,74700,0
20240809,170100,1201565610900,74700,74700,74700,74700,0
20240809,170000,1201565610900,74700,74700,74700,74700,0
20240809,165900,1201565610900,74700,74700,74700,74700,0
20240809,165800,1201565610900,74700,74700,74700,74700,0
20240809,165700,1201565610900,74700,74700,74700,74700,0
20240809,165600,1201565610900,74700,74700,74700,74700,0
20240809,165500,1201565610900,74700,74700,74700,74700,0
20240809,165400,1201565610900,74700,74700,74700,74700,0
20240809,165300,1201565610900,74700,74700,74700,74700,0
20240809,165200,1201565610900,74700,74700,74700,74700,0
20240809,165100,1201565610900,74700,74700,74700,74700,0
20240809,165000,1201565610900,74700,74700,74700,74700,0
20240809,164900,1201565610900,74700,74700,74700,74700,0
20240809,164800,1201565610900,74700,74700,74700,74700,0
20240809,164700,1201565610900,74700,74700,74700,74700,0
20240809,164600,1201565610900,74700,74700,74700,74700,748622
20240809,164500,1201565610900,74700,74700,74700,74700,0
20240809,164400,1201565610900,74700,74700,74700,74700,0
20240809,164300,1201565610900,74700,74700,74700,74700,0
20240809,164200,1201565610900,74700,74700,74700,74700,0
20240809,164100,1201565610900,74700,74700,74700,74700,0
20240809,164000,1201565610900,74700,74700,74700,74700,0
20240809,163900,1201565610900,74700,74700,74700,74700,0
20240809,163800,1201565610900,74700,74700,74700,74700,0
20240809,163700,1201565610900,74700,74700,74700,74700,0
20240809,163600,1201565610900,74700,74700,74700,74700,0
20240809,163500,1201565610900,74700,74700,74700,74700,0
20240809,163400,1201565610900,74700,74700,74700,74700,0
20240809,163300,1201565610900,74700,74700,74700,74700,0
20240809,163200,1201565610900,74700,74700,74700,74700,0
20240809,163100,1201565610900,74700,74700,74700,74700,0
20240809,163000,1201565610900,74700,74700,74700,74700,0
20240809,162900,1201565610900,74700,74700,74700,74700,0
20240809,162800,1201565610900,74700,74700,74700,74700,0
20240809,162700,1201565610900,74700,74700,74700,74700,0
20240809,162600,1201565610900,74700,74700,74700,74700,0
20240809,162500,1201565610900,74700,74700,74700,74700,0
20240809,162400,1201565610900,74700,74700,74700,74700,0
20240809,162300,1201565610900,74700,74700,74700,74700,0
20240809,162200,1201565610900,74700,74700,74700,74700,0
20240809,162100,1201565610900,74700,74700,74700,74700,0
20240809,162000,1201565610900,74700,74700,74700,74700,0
20240809,161900,1201565610900,74700,74700,74700,74700,0
20240809,161800,1201565610900,74700,74700,74700,74700,0
20240809,161700,1201565610900,74700,74700,74700,74700,0
20240809,161600,1201565610900,74700,74700,74700,74700,748622
20240809,161500,1201565610900,74700,74700,74700,74700,0
20240809,161400,1201565610900,74700,74700,74700,74700,0
20240809,161300,1201565610900,74700,74700,74700,74700,0
20240809,161200,1201565610900,74700,74700,74700,74700,0
20240809,161100,1201565610900,74700,74700,74700,74700,0
20240809,161000,1201565610900,74700,74700,74700,74700,0
20240809,160900,1201565610900,74700,74700,74700,74700,0
20240809,160800,1201565610900,74700,74700,74700,74700,0
20240809,160700,1201565610900,74700,74700,74700,74700,0
20240809,160600,1201565610900,74700,74700,74700,74700,0
20240809,160500,1201565610900,74700,74700,74700,74700,0
20240809,160400,1201565610900,74700,74700,74700,74700,0
20240809,160300,1201565610900,74700,74700,74700,74700,0
20240809,160200,1201565610900,74700,74700,74700,74700,0
20240809,160100,1201565610900,74700,74700,74700,74700,0
20240809,160000,1201565610900,74700,74700,74700,74700,0
20240809,155900,1201565610900,74700,74700,74700,74700,0
20240809,155800,1201565610900,74700,74700,74700,74700,0
20240809,155700,1201565610900,74700,74700,74700,74700,0
20240809,155600,1201565610900,74700,74700,74700,74700,0
20240809,155500,1201565610900,74700,74700,74700,74700,0
20240809,155400,1201565610900,74700,74700,74700,74700,0
20240809,155300,1201565610900,74700,74700,74700,74700,0
20240809,155200,1201565610900,74700,74700,74700,74700,0
20240809,155100,1201565610900,74700,74700,74700,74700,0
20240809,155000,1201565610900,74700,74700,74700,74700,0
20240809,154900,1201565610900,74700,74700,74700,74700,0
20240809,154800,1201565610900,74700,74700,74700,74700,0
20240809,154700,1201565610900,74700,74700,74700,74700,0
20240809,154600,1201565610900,74700,74700,74700,74700,748622
20240809,154500,1201565610900,74700,74700,74700,74700,0
20240809,154400,1201565610900,74700,74700,74700,74700,0
20240809,154300,1201565610900,74700,74700,74700,74700,0
20240809,154200,1201565610900,74700,74700,74700,74700,0
20240809,154100,1201565610900,74700,74700,74700,74700,0
20240809,154000,1201565610900,74700,74700,74700,74700,0
20240809,153900,1201565610900,74700,74700,74700,74700,0
20240809,153800,1201565610900,74700,74700,74700,74700,0
20240809,153700,1201565610900,74700,74700,74700,74700,0
20240809,153600,1201565610900,74700,74700,74700,74700,0
20240809,153500,1201565610900,74700,74700,74700,74700,0
20240809,153400,1201565610900,74700,74700,74700,74700,0
20240809,153300,1201565610900,74700,74700,74700,74700,0
20240809,153200,1201565610900,74700,74700,74700,74700,0
20240809,153100,1201565610900,74700,74700,74700,74700,0
20240809,153000,1201565610900,74700,74700,74700,74700,748622
20240809,152900,1145643547500,74800,74800,74800,74800,0
20240809,152800,1145643547500,74800,74800,74800,74800,0
20240809,152700,1145643547500,74800,74800,74800,74800,0
20240809,152600,1145643547500,74800,74800,74800,74800,0
20240809,152500,1145643547500,74800,74800,74800,74800,0
20240809,152400,1145643547500,74800,74800,74800,74800,0
20240809,152300,1145643547500,74800,74800,74800,74800,0
20240809,152200,1145643547500,74800,74800,74800,74800,0
20240809,152100,1145643547500,74800,74800,74800,74800,0
20240809,152000,1145643547500,74800,74800,74800,74800,0
20240809,151900,1145643547500,74800,74800,74800,74700,91549
20240809,151800,1138798684700,74700,74700,74800,74700,31118
20240809,151700,1136473467200,74700,74700,74800,74600,190657
20240809,151600,1122230283300,74700,74800,74800,74700,17797
20240809,151500,1120899528700,74800,74700,74800,74600,87782
20240809,151400,1114340755500,74700,74600,74700,74600,26872
20240809,151300,1112333837300,74600,74700,74700,74600,31575
20240809,151200,1109975393900,74700,74600,74700,74600,25330
20240809,151100,1108083784500,74600,74700,74700,74600,31147
20240809,151000,1105757541500,74700,74600,74700,74600,23245
20240809,150900,1104021591600,74700,74600,74700,74600,28812
20240809,150800,1101870429200,74600,74700,74700,74600,17779
20240809,150700,1100542578300,74700,74600,74700,74600,12776
20240809,150600,1099588462900,74700,74600,74700,74600,14197
20240809,150500,1098528333000,74600,74700,74700,74600,10086
20240809,150400,1097775395600,74600,74700,74800,74600,55139
20240809,150300,1093656304200,74800,74600,74800,74600,78091
20240809,150200,1087822596600,74700,74700,74700,74600,28507
20240809,150100,1085693394600,74700,74700,74700,74600,22347
20240809,150000,1084024325500,74700,74700,74700,74600,10445
20240809,145900,1083244449700,74600,74800,74800,74600,103731
20240809,145800,1075495333100,74800,74700,74800,74700,19194
20240809,145700,1074060159600,74800,74700,74800,74600,32765
20240809,145600,1071612013800,74700,74700,74800,74600,71322
20240809,145500,1066283435600,74800,74700,74800,74700,13492
20240809,145400,1065274471300,74800,74600,74900,74600,160214
20240809,145300,1053296166300,74700,74600,74700,74600,23128
20240809,145200,1051568677800,74600,74600,74700,74600,18345
20240809,145100,1050198840700,74700,74600,74700,74600,18308
20240809,145000,1048832234400,74700,74600,74700,74600,13116
20240809,144900,1047852610900,74700,74600,74700,74600,16845
20240809,144800,1046595202700,74600,74700,74700,74600,16069
20240809,144700,1045395014900,74600,74600,74800,74600,93559
20240809,144600,1038409986200,74600,74600,74700,74500,103490
20240809,144500,1030689295800,74700,74600,74700,74600,98223
20240809,144400,1023358385200,74600,74600,74700,74500,125044
20240809,144300,1014028504000,74600,74600,74700,74600,36563
20240809,144200,1011300440000,74700,74600,74700,74600,25580
20240809,144100,1009389897600,74600,74600,74700,74600,37877
20240809,144000,1006563970600,74700,74700,74800,74600,59203
20240809,143900,1002141332700,74800,74700,74800,74700,6877
20240809,143800,1001627184400,74800,74800,74800,74700,12952
20240809,143700,1000658641000,74800,74700,74800,74700,18785
20240809,143600,999254260500,74700,74800,74800,74700,5030
20240809,143500,998878158000,74800,74900,74900,74700,49421
20240809,143400,995181389400,74800,74800,74900,74800,12478
20240809,143300,994247551400,74900,74800,74900,74800,6066
20240809,143200,993793416100,74800,74800,74900,74700,84646
20240809,143100,987461520900,74800,74800,74800,74700,21655
20240809,143000,985842754900,74700,74600,74800,74600,89665
20240809,142900,979143935100,74700,74600,74700,74600,8000
20240809,142800,978546736900,74600,74700,74700,74600,10360
20240809,142700,977773495600,74600,74500,74700,74500,76876
20240809,142600,972037940200,74500,74600,74600,74500,5025
20240809,142500,971663241200,74600,74500,74600,74500,6381
20240809,142400,971187517000,74500,74600,74700,74500,30075
20240809,142300,968943627000,74600,74600,74700,74600,5558
20240809,142200,968528712300,74700,74500,74700,74500,82865
20240809,142100,962347011900,74600,74500,74600,74500,5247
20240809,142000,961955760500,74500,74500,74600,74500,12293
20240809,141900,961038817600,74600,74600,74600,74500,5423
20240809,141800,960634619700,74600,74600,74600,74500,4996
20240809,141700,960262119200,74500,74400,74600,74400,20183
20240809,141600,958758398800,74500,74500,74500,74400,6054
20240809,141500,958307480100,74500,74400,74500,74400,22898
20240809,141400,956601681800,74500,74500,74500,74400,14314
20240809,141300,955535400100,74500,74400,74500,74400,36039
20240809,141200,952850877600,74400,74500,74500,74400,3868
20240809,141100,952562919100,74500,74400,74500,74400,14156
20240809,141000,951508399200,74500,74400,74500,74400,9209
20240809,140900,950822809000,74400,74400,74500,74400,11035
20240809,140800,950001581000,74400,74500,74500,74400,16422
20240809,140700,948778527000,74400,74300,74500,74300,43484
20240809,140600,945541121100,74300,74300,74500,74300,91110
20240809,140500,938762676500,74300,74300,74400,74300,12205
20240809,140400,937855442600,74300,74300,74400,74200,34184
20240809,140300,935315626500,74300,74300,74400,74200,132021
20240809,140200,925506298200,74300,74400,74400,74300,22948
20240809,140100,923800664300,74400,74300,74400,74300,16519
20240809,140000,922572848900,74400,74300,74400,74300,9834
20240809,135900,921841956800,74300,74300,74400,74300,16790
20240809,135800,920593646200,74300,74300,74400,74200,242477
20240809,135700,902577271200,74300,74400,74500,74300,175054
20240809,135600,889554216900,74400,74400,74500,74400,13504
20240809,135500,888548695700,74500,74500,74500,74400,12498
20240809,135400,887618177100,74500,74500,74500,74400,14605
20240809,135300,886530901200,74500,74500,74500,74400,19756
20240809,135200,885060267300,74500,74400,74500,74400,13288
20240809,135100,884071391200,74400,74400,74500,74400,25928
20240809,135000,882140470600,74400,74400,74500,74400,19050
20240809,134900,880722713000,74400,74400,74500,74400,47405
20240809,134800,877195613200,74400,74600,74600,74400,131183
20240809,134700,867423814100,74500,74600,74600,74500,27230
20240809,134600,865394836000,74500,74600,74600,74500,35923
20240809,134500,862718235100,74600,74500,74600,74500,11122
20240809,134400,861888690300,74500,74600,74600,74500,97595
20240809,134300,854608667900,74600,74700,74700,74600,14197
20240809,134200,853549249300,74600,74700,74700,74600,8401
20240809,134100,852922283200,74700,74700,74700,74600,3905
20240809,134000,852630757200,74700,74700,74700,74600,3382
20240809,133900,852378185400,74700,74700,74800,74600,51814
20240809,133800,848507549700,74700,74700,74700,74600,33096
20240809,133700,846035525100,74700,74500,74700,74500,88301
20240809,133600,839448877000,74500,74600,74600,74500,18651
20240809,133500,838057894800,74500,74500,74600,74500,24845
20240809,133400,836204703200,74500,74600,74600,74500,10327
20240809,133300,835434863600,74500,74500,74600,74500,24816
20240809,133200,833584643800,74600,74500,74600,74500,8258
20240809,133100,832969180400,74600,74500,74600,74500,7144
20240809,133000,832436723800,74600,74600,74600,74500,8285
20240809,132900,831819084700,74600,74600,74600,74500,9600
20240809,132800,831103458500,74600,74600,74600,74500,10590
20240809,132700,830314154600,74600,74600,74600,74500,14932
20240809,132600,829201233100,74600,74500,74600,74500,5330
20240809,132500,828803951900,74600,74700,74700,74500,183524
20240809,132400,815113101700,74700,74600,74700,74600,4738
20240809,132300,814759520100,74600,74600,74700,74600,10284
20240809,132200,813991962900,74700,74600,74700,74600,10256
20240809,132100,813226106300,74700,74600,74700,74600,7138
20240809,132000,812693147200,74600,74700,74700,74600,18297
20240809,131900,811327833900,74700,74600,74700,74600,13344
20240809,131800,810331642700,74700,74700,74700,74600,14830
20240809,131700,809224180800,74700,74700,74700,74600,10922
20240809,131600,808408927400,74700,74700,74700,74600,12205
20240809,131500,807497493400,74700,74700,74700,74600,5119
20240809,131400,807115290800,74700,74600,74700,74600,6303
20240809,131300,806644786000,74700,74600,74700,74600,7837
20240809,131200,806059580500,74600,74700,74700,74600,12021
20240809,131100,805161878800,74700,74700,74700,74600,6591
20240809,131000,804669838200,74700,74600,74700,74600,7002
20240809,130900,804147128200,74700,74700,74700,74600,3601
20240809,130800,803878309400,74700,74700,74700,74600,11842
20240809,130700,802994415500,74600,74700,74700,74600,7622
20240809,130600,802425490000,74600,74700,74700,74600,9366
20240809,130500,801726386500,74700,74700,74700,74600,6456
20240809,130400,801244330200,74700,74600,74700,74600,5615
20240809,130300,800825169800,74600,74700,74700,74600,6713
20240809,130200,800323929100,74600,74600,74700,74600,10086
20240809,130100,799571093900,74700,74700,74700,74600,5180
20240809,130000,799184227500,74700,74700,74700,74600,6031
20240809,125900,798733829400,74700,74700,74700,74600,12440
20240809,125800,797805026800,74700,74700,74700,74600,68130
20240809,125700,792715962900,74700,74700,74700,74600,4781
20240809,125600,792358975600,74700,74700,74700,74600,9255
20240809,125500,791667739000,74600,74700,74700,74600,5639
20240809,125400,791246661200,74600,74600,74700,74600,10302
20240809,125300,790477663200,74600,74600,74700,74600,10776
20240809,125200,789672783600,74700,74700,74700,74600,5598
20240809,125100,789254793900,74700,74700,74700,74600,10229
20240809,125000,788490995900,74700,74600,74700,74600,34884
20240809,124900,785885396300,74600,74600,74700,74600,5319
20240809,124800,785488468800,74600,74700,74700,74600,4215
20240809,124700,785173897400,74600,74700,74700,74600,4722
20240809,124600,784821515400,74700,74600,74700,74600,6058
20240809,124500,784369326100,74700,74700,74700,74600,3028
20240809,124400,784143339000,74600,74800,74800,74600,66169
20240809,124300,779200411800,74700,74700,74800,74700,12837
20240809,124200,778241235300,74700,74800,74800,74700,5483
20240809,124100,777831375000,74700,74800,74800,74700,8286
20240809,124000,777212222200,74800,74700,74800,74700,4282
20240809,123900,776892160300,74800,74800,74800,74700,4460
20240809,123800,776558810500,74700,74700,74800,74700,3239
20240809,123700,776316676700,74800,74800,74800,74700,3340
20240809,123600,776067018300,74800,74800,74800,74700,2754
20240809,123500,775861066400,74800,74800,74800,74700,8002
20240809,123400,775262581400,74800,74800,74800,74700,12515
20240809,123300,774326908700,74800,74900,74900,74700,33830
20240809,123200,771796400500,74900,74800,74900,74800,4170
20240809,123100,771484221600,74900,74800,74900,74700,76436
20240809,123000,765766506600,74800,74800,74800,74700,6732
20240809,122900,765263426400,74800,74800,74800,74700,6852
20240809,122800,764751435700,74800,74800,74800,74700,3302
20240809,122700,764504478300,74800,74800,74800,74700,36981
20240809,122600,761738353000,74700,74700,74800,74600,64328
20240809,122500,756933699100,74600,74600,74700,74600,4336
20240809,122400,756610013600,74700,74600,74700,74600,4614
20240809,122300,756265478300,74700,74700,74700,74600,5968
20240809,122200,755819879700,74700,74700,74700,74600,7059
20240809,122100,755292685300,74700,74600,74700,74600,1574
20240809,122000,755175147500,74700,74700,74700,74600,2819
20240809,121900,754964677700,74700,74700,74700,74600,6021
20240809,121800,754515035900,74600,74700,74700,74600,5418
20240809,121700,754110491600,74600,74700,74800,74600,37153
20240809,121600,751335226700,74700,74900,74900,74600,138636
20240809,121500,740971395600,74800,74800,74900,74800,4762
20240809,121400,740615012200,74900,74800,74900,74800,7084
20240809,121300,740084910700,74800,74800,74900,74800,6594
20240809,121200,739591450500,74800,74800,74900,74800,3984
20240809,121100,739293250000,74900,74900,74900,74800,4849
20240809,121000,738930376500,74900,74800,74900,74800,4318
20240809,120900,738607077800,74900,74900,74900,74800,4393
20240809,120800,738278208200,74900,74900,74900,74800,3954
20240809,120700,737982187700,74900,74900,74900,74800,3790
20240809,120600,737698506300,74900,74900,74900,74800,5863
20240809,120500,737259755700,74900,74900,74900,74800,4185
20240809,120400,736946478200,74900,74900,74900,74800,3741
20240809,120300,736666354400,74800,74900,74900,74800,7756
20240809,120200,736085924200,74900,74900,74900,74800,3724
20240809,120100,735807173200,74800,74900,74900,74800,7619
20240809,120000,735236771600,74900,74900,74900,74800,6202
20240809,115900,734772455800,74800,74900,74900,74800,4482
20240809,115800,734436889800,74800,74900,74900,74800,4042
20240809,115700,734134180900,74900,74900,75000,74800,33639
20240809,115600,731614574800,75000,74900,75000,74800,87626
20240809,115500,725051592200,74900,74900,74900,74800,7386
20240809,115400,724498693100,74900,74900,74900,74800,5907
20240809,115300,724056358700,74800,74900,74900,74800,13192
20240809,115200,723069349800,74800,74900,74900,74800,5065
20240809,115100,722690320400,74800,74800,74900,74800,17712
20240809,115000,721364651600,74800,74900,74900,74800,4109
20240809,114900,721057107500,74900,74900,74900,74800,3790
20240809,114800,720773334000,74900,74800,74900,74800,24374
20240809,114700,718948811900,74800,74800,74900,74700,107974
20240809,114600,710872478800,74800,74800,74800,74700,18510
20240809,114500,709488072500,74800,74800,74800,74700,22263
20240809,114400,707823492000,74700,74800,74800,74700,8243
20240809,114300,707207250800,74800,74700,74800,74700,4179
20240809,114200,706894940800,74800,74700,74800,74700,3996
20240809,114100,706596132800,74700,74700,74800,74700,5441
20240809,114000,706189489600,74800,74800,74800,74700,4163
20240809,113900,705878212500,74800,74700,74800,74700,2253
20240809,113800,705709774600,74800,74800,74800,74700,3344
20240809,113700,705459794100,74800,74800,74800,74700,5667
20240809,113600,705036171400,74800,74700,74800,74700,17843
20240809,113500,703701641500,74800,74800,74800,74700,17784
20240809,113400,702371510100,74700,74700,74800,74700,3131
20240809,113300,702137449100,74800,74800,74900,74700,21973
20240809,113200,700493849100,74800,74800,74900,74800,9967
20240809,113100,699748141900,74800,74900,74900,74800,48139
20240809,113000,696147201500,74800,74900,74900,74800,7248
20240809,112900,695604881700,74800,74900,74900,74800,17831
20240809,112800,694270891300,74900,74900,74900,74800,15710
20240809,112700,693095328100,74900,74800,74900,74800,5492
20240809,112600,692684208200,74800,74900,74900,74800,7445
20240809,112500,692126870400,74900,74900,74900,74800,5328
20240809,112400,691727962300,74900,74900,74900,74800,4828
20240809,112300,691366492300,74800,74800,74900,74800,7181
20240809,112200,690828707400,74900,74800,74900,74800,6868
20240809,112100,690314353600,74900,74800,74900,74700,63230
20240809,112000,685584042400,74800,74700,74800,74700,6531
20240809,111900,685095837800,74700,74700,74800,74700,9538
20240809,111800,684382885200,74800,74800,74800,74700,13490
20240809,111700,683374175300,74800,74800,74800,74700,7953
20240809,111600,682779741200,74700,74800,74800,74700,5114
20240809,111500,682397386000,74800,74800,74800,74700,12168
20240809,111400,681487364900,74700,74800,74800,74700,7032
20240809,111300,680961744200,74800,74800,74800,74700,5545
20240809,111200,680547393100,74800,74800,74800,74700,6258
20240809,111100,680079794700,74700,74800,74800,74700,17213
20240809,111000,678793715500,74800,74700,74800,74700,4718
20240809,110900,678440934000,74800,74800,74800,74700,7358
20240809,110800,677891117700,74800,74700,74800,74700,3428
20240809,110700,677634780200,74700,74700,74800,74600,69916
20240809,110600,672412066700,74600,74700,74700,74600,8555
20240809,110500,671773566400,74600,74600,74700,74500,32019
20240809,110400,669384855200,74600,74500,74600,74500,4481
20240809,110300,669050791900,74500,74600,74600,74500,8531
20240809,110200,668415072800,74500,74600,74600,74500,14873
20240809,110100,667306788300,74600,74500,74600,74500,85782
20240809,110000,660915916800,74500,74600,74600,74500,11344
20240809,105900,660070546000,74500,74600,74700,74500,69263
20240809,105800,654904283800,74600,74700,74700,74600,12315
20240809,105700,653985467400,74700,74600,74700,74600,7724
20240809,105600,653408978500,74700,74700,74700,74600,12514
20240809,105500,652474996100,74700,74700,74700,74600,5735
20240809,105400,652047005300,74600,74700,74700,74600,10176
20240809,105300,651287659700,74700,74600,74700,74600,7145
20240809,105200,650754268400,74700,74700,74700,74600,11053
20240809,105100,649929463900,74600,74600,74700,74600,51379
20240809,105000,646096168900,74600,74600,74700,74600,5741
20240809,104900,645667587800,74600,74600,74700,74600,4852
20240809,104800,645305393700,74600,74600,74700,74600,14050
20240809,104700,644256382200,74600,74700,74700,74600,7828
20240809,104600,643671969300,74600,74700,74700,74600,5164
20240809,104500,643286389700,74700,74600,74700,74600,5274
20240809,104400,642892706900,74700,74700,74700,74600,8700
20240809,104300,642242909100,74600,74700,74700,74600,5885
20240809,104200,641803353200,74700,74700,74800,74600,48589
20240809,104100,638173590200,74700,74700,74700,74600,10085
20240809,104000,637420931200,74700,74700,74800,74600,47120
20240809,103900,633900990100,74700,74700,74800,74600,22511
20240809,103800,632219661000,74700,74800,74800,74700,25379
20240809,103700,630323692800,74800,74700,74800,74600,57715
20240809,103600,626011903600,74700,74600,74700,74600,18662
20240809,103500,624618643500,74700,74700,74700,74600,13396
20240809,103400,623618668600,74700,74700,74700,74600,6983
20240809,103300,623097392900,74700,74700,74800,74600,56842
20240809,103200,618851191800,74700,74600,74700,74500,74569
20240809,103100,613288289800,74600,74600,74600,74500,10970
20240809,103000,612470649700,74500,74600,74600,74500,9188
20240809,102900,611785697000,74500,74500,74600,74500,8502
20240809,102800,611151798700,74500,74600,74600,74500,7376
20240809,102700,610601809600,74500,74600,74600,74500,8556
20240809,102600,609963833500,74600,74500,74600,74500,11922
20240809,102500,609074861800,74500,74500,74600,74400,50293
20240809,102400,605327962300,74500,74500,74600,74400,85757
20240809,102300,598939006500,74500,74500,74600,74500,9812
20240809,102200,598207772300,74500,74600,74600,74500,13083
20240809,102100,597232479200,74600,74600,74600,74500,18256
20240809,102000,595871162100,74600,74500,74600,74500,25831
20240809,101900,593946431800,74500,74500,74700,74500,10515
20240809,101800,593161965100,74600,74600,74700,74500,18954
20240809,101700,591747932700,74600,74600,74700,74500,21677
20240809,101600,590131128100,74600,74600,74700,74500,46821
20240809,101500,586637900400,74600,74500,74700,74500,58118
20240809,101400,582302024400,74600,74600,74600,74500,25291
20240809,101300,580415909200,74600,74600,74600,74500,108721
20240809,101200,572314557900,74600,74700,74700,74500,137867
20240809,101100,562029964900,74700,74800,74800,74600,17465
20240809,101000,560725466800,74700,74800,74800,74600,34544
20240809,100900,558144787100,74800,74700,74800,74700,13760
20240809,100800,557116373300,74700,74900,74900,74600,240621
20240809,100700,539129449200,74800,74900,74900,74800,9973
20240809,100600,538383009400,74900,74800,74900,74800,5009
20240809,100500,538007919600,74900,74800,75000,74800,63099
20240809,100400,533282013900,74900,74900,74900,74800,11279
20240809,100300,532437637000,74800,74900,74900,74800,8930
20240809,100200,531769479800,74900,75000,75000,74800,77997
20240809,100100,525927434600,74900,75000,75100,74900,68416
20240809,100000,520796285000,74900,75100,75100,74900,46949
20240809,095900,517274900000,75100,75100,75100,75000,12547
20240809,095800,516332841900,75000,75100,75100,75000,7906
20240809,095700,515739290700,75100,75000,75100,75000,47464
20240809,095600,512175049500,75000,74900,75100,74800,69254
20240809,095500,506981800500,74900,75000,75000,74800,60298
20240809,095400,502465230500,75000,75000,75000,74900,21211
20240809,095300,500875188100,75000,75000,75000,74900,25833
20240809,095200,498938202700,75000,75000,75000,74900,64043
20240809,095100,494135458600,74900,74900,75000,74800,28430
20240809,095000,492005704900,74900,74800,75000,74800,56197
20240809,094900,487796887000,74900,74800,74900,74800,7044
20240809,094800,487269625400,74900,74800,74900,74700,41964
20240809,094700,484130453000,74800,74800,74800,74700,85738
20240809,094600,477718063600,74700,74700,74800,74700,12790
20240809,094500,476762059000,74800,74800,74800,74700,133655
20240809,094400,466777834000,74700,74800,74800,74700,16132
20240809,094300,465571906200,74800,74900,74900,74700,59952
20240809,094200,461087514700,74900,74900,75000,74800,45211
20240809,094100,457702016200,74900,74900,75000,74800,79148
20240809,094000,451773725500,74900,75000,75000,74900,28134
20240809,093900,449666209800,75000,75100,75100,74900,69646
20240809,093800,444442430000,75100,75200,75200,75000,89038
20240809,093700,437755546800,75200,75100,75200,75000,71389
20240809,093600,432393447400,75200,75100,75200,75000,102477
20240809,093500,424697611100,75100,75000,75100,74900,97051
20240809,093400,417416153500,74900,74900,75000,74800,39585
20240809,093300,414451662000,74900,74900,75000,74700,81405
20240809,093200,408358373800,74900,74900,74900,74800,26184
20240809,093100,406399177400,74900,74800,74900,74800,15377
20240809,093000,405247824500,74900,74800,74900,74700,71169
20240809,092900,399923908600,74800,74900,74900,74700,95155
20240809,092800,392805534400,74900,74700,74900,74600,62904
20240809,092700,388101543700,74600,74600,74700,74600,73747
20240809,092600,382594204700,74700,74800,74800,74600,123651
20240809,092500,373356880900,74700,74800,74800,74700,20284
20240809,092400,371840522300,74700,74900,74900,74700,116971
20240809,092300,363090422600,74900,74900,74900,74800,116007
20240809,092200,354404269900,74800,75100,75100,74800,93614
20240809,092100,347388111000,75000,75000,75100,74900,42218
20240809,092000,344221348800,75000,74900,75100,74900,85946
20240809,091900,337775744300,74900,74900,74900,74700,135357
20240809,091800,327646273100,74800,75000,75000,74800,111741
20240809,091700,319276296600,74900,75000,75000,74900,16822
20240809,091600,318015174400,75000,74900,75000,74800,68105
20240809,091500,312913774700,74900,75100,75100,74800,147203
20240809,091400,301883564600,75100,75100,75200,75000,113033
20240809,091300,293395263400,75100,75200,75200,75000,100216
20240809,091200,285867757500,75200,74700,75200,74700,173122
20240809,091100,272893708600,74800,74800,74900,74700,152795
20240809,091000,261466282100,74800,74900,75000,74800,85555
20240809,090900,255059904100,74900,75100,75200,74800,160968
20240809,090800,242990132900,75100,75100,75300,75000,213923
20240809,090700,226915558200,75000,74900,75100,74900,165546
20240809,090600,214503407700,75000,75000,75100,74900,146207
20240809,090500,203543113000,75100,75100,75200,75000,148361
20240809,090400,192404950300,75100,75100,75300,75000,198950
20240809,090300,177457667400,75000,75100,75200,74900,268979
20240809,090200,157269327400,75200,75200,75400,75100,341651
20240809,090100,131563506300,75200,75300,75500,75200,381290
20240809,090000,102841027000,75300,75700,75800,75300,1359283