stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,184600,715015442200,75500,75500,75500,75500,646542
20240812,184500,715015442200,75500,75500,75500,75500,0
20240812,184400,715015442200,75500,75500,75500,75500,0
20240812,184300,715015442200,75500,75500,75500,75500,0
20240812,184200,715015442200,75500,75500,75500,75500,0
20240812,184100,715015442200,75500,75500,75500,75500,0
20240812,184000,715015442200,75500,75500,75500,75500,0
20240812,183900,715015442200,75500,75500,75500,75500,0
20240812,183800,715015442200,75500,75500,75500,75500,0
20240812,183700,715015442200,75500,75500,75500,75500,0
20240812,183600,715015442200,75500,75500,75500,75500,0
20240812,183500,715015442200,75500,75500,75500,75500,0
20240812,183400,715015442200,75500,75500,75500,75500,0
20240812,183300,715015442200,75500,75500,75500,75500,0
20240812,183200,715015442200,75500,75500,75500,75500,0
20240812,183100,715015442200,75500,75500,75500,75500,0
20240812,183000,715015442200,75500,75500,75500,75500,0
20240812,182900,715015442200,75500,75500,75500,75500,0
20240812,182800,715015442200,75500,75500,75500,75500,0
20240812,182700,715015442200,75500,75500,75500,75500,0
20240812,182600,715015442200,75500,75500,75500,75500,0
20240812,182500,715015442200,75500,75500,75500,75500,0
20240812,182400,715015442200,75500,75500,75500,75500,0
20240812,182300,715015442200,75500,75500,75500,75500,0
20240812,182200,715015442200,75500,75500,75500,75500,0
20240812,182100,715015442200,75500,75500,75500,75500,0
20240812,182000,715015442200,75500,75500,75500,75500,0
20240812,181900,715015442200,75500,75500,75500,75500,0
20240812,181800,715015442200,75500,75500,75500,75500,0
20240812,181700,715015442200,75500,75500,75500,75500,0
20240812,181600,715015442200,75500,75500,75500,75500,646542
20240812,181500,715015442200,75500,75500,75500,75500,0
20240812,181400,715015442200,75500,75500,75500,75500,0
20240812,181300,715015442200,75500,75500,75500,75500,0
20240812,181200,715015442200,75500,75500,75500,75500,0
20240812,181100,715015442200,75500,75500,75500,75500,0
20240812,181000,715015442200,75500,75500,75500,75500,0
20240812,180900,715015442200,75500,75500,75500,75500,0
20240812,180800,715015442200,75500,75500,75500,75500,0
20240812,180700,715015442200,75500,75500,75500,75500,0
20240812,180600,715015442200,75500,75500,75500,75500,0
20240812,180500,715015442200,75500,75500,75500,75500,0
20240812,180400,715015442200,75500,75500,75500,75500,0
20240812,180300,715015442200,75500,75500,75500,75500,0
20240812,180200,715015442200,75500,75500,75500,75500,0
20240812,180100,715015442200,75500,75500,75500,75500,0
20240812,180000,715015442200,75500,75500,75500,75500,0
20240812,175900,715015442200,75500,75500,75500,75500,0
20240812,175800,715015442200,75500,75500,75500,75500,0
20240812,175700,715015442200,75500,75500,75500,75500,0
20240812,175600,715015442200,75500,75500,75500,75500,0
20240812,175500,715015442200,75500,75500,75500,75500,0
20240812,175400,715015442200,75500,75500,75500,75500,0
20240812,175300,715015442200,75500,75500,75500,75500,0
20240812,175200,715015442200,75500,75500,75500,75500,0
20240812,175100,715015442200,75500,75500,75500,75500,0
20240812,175000,715015442200,75500,75500,75500,75500,0
20240812,174900,715015442200,75500,75500,75500,75500,0
20240812,174800,715015442200,75500,75500,75500,75500,0
20240812,174700,715015442200,75500,75500,75500,75500,0
20240812,174600,715015442200,75500,75500,75500,75500,646542
20240812,174500,715015442200,75500,75500,75500,75500,0
20240812,174400,715015442200,75500,75500,75500,75500,0
20240812,174300,715015442200,75500,75500,75500,75500,0
20240812,174200,715015442200,75500,75500,75500,75500,0
20240812,174100,715015442200,75500,75500,75500,75500,0
20240812,174000,715015442200,75500,75500,75500,75500,0
20240812,173900,715015442200,75500,75500,75500,75500,0
20240812,173800,715015442200,75500,75500,75500,75500,0
20240812,173700,715015442200,75500,75500,75500,75500,0
20240812,173600,715015442200,75500,75500,75500,75500,0
20240812,173500,715015442200,75500,75500,75500,75500,0
20240812,173400,715015442200,75500,75500,75500,75500,0
20240812,173300,715015442200,75500,75500,75500,75500,0
20240812,173200,715015442200,75500,75500,75500,75500,0
20240812,173100,715015442200,75500,75500,75500,75500,0
20240812,173000,715015442200,75500,75500,75500,75500,0
20240812,172900,715015442200,75500,75500,75500,75500,0
20240812,172800,715015442200,75500,75500,75500,75500,0
20240812,172700,715015442200,75500,75500,75500,75500,0
20240812,172600,715015442200,75500,75500,75500,75500,0
20240812,172500,715015442200,75500,75500,75500,75500,0
20240812,172400,715015442200,75500,75500,75500,75500,0
20240812,172300,715015442200,75500,75500,75500,75500,0
20240812,172200,715015442200,75500,75500,75500,75500,0
20240812,172100,715015442200,75500,75500,75500,75500,0
20240812,172000,715015442200,75500,75500,75500,75500,0
20240812,171900,715015442200,75500,75500,75500,75500,0
20240812,171800,715015442200,75500,75500,75500,75500,0
20240812,171700,715015442200,75500,75500,75500,75500,0
20240812,171600,715015442200,75500,75500,75500,75500,646542
20240812,171500,715015442200,75500,75500,75500,75500,0
20240812,171400,715015442200,75500,75500,75500,75500,0
20240812,171300,715015442200,75500,75500,75500,75500,0
20240812,171200,715015442200,75500,75500,75500,75500,0
20240812,171100,715015442200,75500,75500,75500,75500,0
20240812,171000,715015442200,75500,75500,75500,75500,0
20240812,170900,715015442200,75500,75500,75500,75500,0
20240812,170800,715015442200,75500,75500,75500,75500,0
20240812,170700,715015442200,75500,75500,75500,75500,0
20240812,170600,715015442200,75500,75500,75500,75500,0
20240812,170500,715015442200,75500,75500,75500,75500,0
20240812,170400,715015442200,75500,75500,75500,75500,0
20240812,170300,715015442200,75500,75500,75500,75500,0
20240812,170200,715015442200,75500,75500,75500,75500,0
20240812,170100,715015442200,75500,75500,75500,75500,0
20240812,170000,715015442200,75500,75500,75500,75500,0
20240812,165900,715015442200,75500,75500,75500,75500,0
20240812,165800,715015442200,75500,75500,75500,75500,0
20240812,165700,715015442200,75500,75500,75500,75500,0
20240812,165600,715015442200,75500,75500,75500,75500,0
20240812,165500,715015442200,75500,75500,75500,75500,0
20240812,165400,715015442200,75500,75500,75500,75500,0
20240812,165300,715015442200,75500,75500,75500,75500,0
20240812,165200,715015442200,75500,75500,75500,75500,0
20240812,165100,715015442200,75500,75500,75500,75500,0
20240812,165000,715015442200,75500,75500,75500,75500,0
20240812,164900,715015442200,75500,75500,75500,75500,0
20240812,164800,715015442200,75500,75500,75500,75500,0
20240812,164700,715015442200,75500,75500,75500,75500,0
20240812,164600,715015442200,75500,75500,75500,75500,646542
20240812,164500,715015442200,75500,75500,75500,75500,0
20240812,164400,715015442200,75500,75500,75500,75500,0
20240812,164300,715015442200,75500,75500,75500,75500,0
20240812,164200,715015442200,75500,75500,75500,75500,0
20240812,164100,715015442200,75500,75500,75500,75500,0
20240812,164000,715015442200,75500,75500,75500,75500,0
20240812,163900,715015442200,75500,75500,75500,75500,0
20240812,163800,715015442200,75500,75500,75500,75500,0
20240812,163700,715015442200,75500,75500,75500,75500,0
20240812,163600,715015442200,75500,75500,75500,75500,0
20240812,163500,715015442200,75500,75500,75500,75500,0
20240812,163400,715015442200,75500,75500,75500,75500,0
20240812,163300,715015442200,75500,75500,75500,75500,0
20240812,163200,715015442200,75500,75500,75500,75500,0
20240812,163100,715015442200,75500,75500,75500,75500,0
20240812,163000,715015442200,75500,75500,75500,75500,0
20240812,162900,715015442200,75500,75500,75500,75500,0
20240812,162800,715015442200,75500,75500,75500,75500,0
20240812,162700,715015442200,75500,75500,75500,75500,0
20240812,162600,715015442200,75500,75500,75500,75500,0
20240812,162500,715015442200,75500,75500,75500,75500,0
20240812,162400,715015442200,75500,75500,75500,75500,0
20240812,162300,715015442200,75500,75500,75500,75500,0
20240812,162200,715015442200,75500,75500,75500,75500,0
20240812,162100,715015442200,75500,75500,75500,75500,0
20240812,162000,715015442200,75500,75500,75500,75500,0
20240812,161900,715015442200,75500,75500,75500,75500,0
20240812,161800,715015442200,75500,75500,75500,75500,0
20240812,161700,715015442200,75500,75500,75500,75500,0
20240812,161600,715015442200,75500,75500,75500,75500,646542
20240812,161500,715015442200,75500,75500,75500,75500,0
20240812,161400,715015442200,75500,75500,75500,75500,0
20240812,161300,715015442200,75500,75500,75500,75500,0
20240812,161200,715015442200,75500,75500,75500,75500,0
20240812,161100,715015442200,75500,75500,75500,75500,0
20240812,161000,715015442200,75500,75500,75500,75500,0
20240812,160900,715015442200,75500,75500,75500,75500,0
20240812,160800,715015442200,75500,75500,75500,75500,0
20240812,160700,715015442200,75500,75500,75500,75500,0
20240812,160600,715015442200,75500,75500,75500,75500,0
20240812,160500,715015442200,75500,75500,75500,75500,0
20240812,160400,715015442200,75500,75500,75500,75500,0
20240812,160300,715015442200,75500,75500,75500,75500,0
20240812,160200,715015442200,75500,75500,75500,75500,0
20240812,160100,715015442200,75500,75500,75500,75500,0
20240812,160000,715015442200,75500,75500,75500,75500,0
20240812,155900,715015442200,75500,75500,75500,75500,0
20240812,155800,715015442200,75500,75500,75500,75500,0
20240812,155700,715015442200,75500,75500,75500,75500,0
20240812,155600,715015442200,75500,75500,75500,75500,0
20240812,155500,715015442200,75500,75500,75500,75500,0
20240812,155400,715015442200,75500,75500,75500,75500,0
20240812,155300,715015442200,75500,75500,75500,75500,0
20240812,155200,715015442200,75500,75500,75500,75500,0
20240812,155100,715015442200,75500,75500,75500,75500,0
20240812,155000,715015442200,75500,75500,75500,75500,0
20240812,154900,715015442200,75500,75500,75500,75500,0
20240812,154800,715015442200,75500,75500,75500,75500,0
20240812,154700,715015442200,75500,75500,75500,75500,0
20240812,154600,715015442200,75500,75500,75500,75500,646542
20240812,154500,715015442200,75500,75500,75500,75500,0
20240812,154400,715015442200,75500,75500,75500,75500,0
20240812,154300,715015442200,75500,75500,75500,75500,0
20240812,154200,715015442200,75500,75500,75500,75500,0
20240812,154100,715015442200,75500,75500,75500,75500,0
20240812,154000,715015442200,75500,75500,75500,75500,0
20240812,153900,715015442200,75500,75500,75500,75500,0
20240812,153800,715015442200,75500,75500,75500,75500,0
20240812,153700,715015442200,75500,75500,75500,75500,0
20240812,153600,715015442200,75500,75500,75500,75500,0
20240812,153500,715015442200,75500,75500,75500,75500,0
20240812,153400,715015442200,75500,75500,75500,75500,0
20240812,153300,715015442200,75500,75500,75500,75500,0
20240812,153200,715015442200,75500,75500,75500,75500,0
20240812,153100,715015442200,75500,75500,75500,75500,0
20240812,153000,715015442200,75500,75500,75500,75500,646542
20240812,152900,666201521200,75300,75300,75300,75300,0
20240812,152800,666201521200,75300,75300,75300,75300,0
20240812,152700,666201521200,75300,75300,75300,75300,0
20240812,152600,666201521200,75300,75300,75300,75300,0
20240812,152500,666201521200,75300,75300,75300,75300,0
20240812,152400,666201521200,75300,75300,75300,75300,0
20240812,152300,666201521200,75300,75300,75300,75300,0
20240812,152200,666201521200,75300,75300,75300,75300,0
20240812,152100,666201521200,75300,75300,75300,75300,0
20240812,152000,666201521200,75300,75300,75300,75300,0
20240812,151900,666201521200,75300,75200,75300,75200,26996
20240812,151800,664170468600,75300,75200,75300,75200,18525
20240812,151700,662776862700,75300,75300,75300,75200,36279
20240812,151600,660047748500,75300,75200,75300,75200,9024
20240812,151500,659368502600,75300,75300,75400,75200,32600
20240812,151400,656913540500,75400,75200,75400,75200,62920
20240812,151300,652176766000,75300,75200,75300,75200,16841
20240812,151200,650909764700,75200,75300,75300,75200,16605
20240812,151100,649660387800,75300,75300,75400,75200,65218
20240812,151000,644750389300,75300,75400,75400,75300,11788
20240812,150900,643862299000,75400,75300,75400,75300,14311
20240812,150800,642784178900,75400,75400,75400,75300,15875
20240812,150700,641588352900,75400,75400,75400,75300,15807
20240812,150600,640397513700,75400,75300,75400,75300,12962
20240812,150500,639420996400,75400,75400,75400,75300,13921
20240812,150400,638372145200,75400,75300,75400,75300,11148
20240812,150300,637532182600,75400,75300,75400,75300,19280
20240812,150200,636079049700,75400,75400,75400,75300,12147
20240812,150100,635163764900,75400,75400,75400,75300,11382
20240812,150000,634306056900,75400,75400,75400,75300,14607
20240812,145900,633205479900,75300,75400,75400,75300,10275
20240812,145800,632431308100,75400,75400,75400,75300,10348
20240812,145700,631651665400,75400,75300,75400,75300,19143
20240812,145600,630208944700,75400,75400,75400,75300,13371
20240812,145500,629201490000,75400,75500,75500,75300,13043
20240812,145400,628218010200,75400,75500,75500,75400,10833
20240812,145300,627400922400,75500,75400,75500,75300,33022
20240812,145200,624911326900,75400,75400,75400,75300,14064
20240812,145100,623851493200,75300,75300,75400,75300,14710
20240812,145000,622743075800,75300,75400,75400,75300,10297
20240812,144900,621967413700,75400,75400,75400,75300,11492
20240812,144800,621101826200,75300,75300,75400,75200,42665
20240812,144700,617889104200,75200,75300,75300,75200,15533
20240812,144600,616720254300,75300,75200,75300,75200,12750
20240812,144500,615761176300,75200,75200,75300,75100,114788
20240812,144400,607128979900,75200,75200,75300,75200,14055
20240812,144300,606071724900,75300,75200,75300,75200,17937
20240812,144200,604722307500,75200,75200,75300,75200,13253
20240812,144100,603725339900,75200,75200,75300,75200,11079
20240812,144000,602891893800,75300,75300,75400,75200,31199
20240812,143900,600543773600,75400,75300,75400,75300,26872
20240812,143800,598519978200,75300,75400,75400,75300,15545
20240812,143700,597349077700,75300,75300,75400,75200,38493
20240812,143600,594451367200,75300,75300,75300,75200,18212
20240812,143500,593081387500,75200,75400,75400,75200,55383
20240812,143400,588911757800,75400,75400,75400,75300,31707
20240812,143300,586523954300,75300,75400,75400,75300,76900
20240812,143200,580732598600,75300,75400,75400,75300,11739
20240812,143100,579848469100,75300,75400,75400,75300,39516
20240812,143000,576872607600,75300,75400,75400,75300,10893
20240812,142900,576052130100,75400,75300,75400,75300,6770
20240812,142800,575541956700,75400,75400,75400,75300,7795
20240812,142700,574954640500,75400,75300,75400,75300,9265
20240812,142600,574256569100,75400,75400,75400,75300,8965
20240812,142500,573581074200,75400,75400,75400,75300,8164
20240812,142400,572965935700,75400,75400,75400,75300,8021
20240812,142300,572361418000,75400,75400,75400,75300,6954
20240812,142200,571837424300,75400,75300,75400,75300,6598
20240812,142100,571340244000,75400,75400,75400,75300,7647
20240812,142000,570764070100,75300,75300,75400,75300,5066
20240812,141900,570382349500,75400,75400,75400,75300,6706
20240812,141800,569877163000,75400,75400,75400,75300,6869
20240812,141700,569359543500,75300,75400,75500,75300,72465
20240812,141600,563895888500,75300,75400,75400,75300,65730
20240812,141500,558940166400,75400,75300,75400,75300,5443
20240812,141400,558530054800,75300,75400,75400,75300,4990
20240812,141300,558154079700,75300,75400,75400,75300,5046
20240812,141200,557773841700,75300,75400,75500,75300,60071
20240812,141100,553244566000,75500,75500,75500,75400,10112
20240812,141000,552481908000,75500,75400,75500,75400,6002
20240812,140900,552029120200,75400,75400,75500,75400,9755
20240812,140800,551293487600,75500,75500,75500,75400,4400
20240812,140700,550961429600,75500,75500,75500,75400,2667
20240812,140600,550760200900,75400,75500,75500,75400,9328
20240812,140500,550056686600,75500,75400,75500,75400,2821
20240812,140400,549843868300,75500,75500,75500,75400,4127
20240812,140300,549532616100,75400,75500,75500,75400,4671
20240812,140200,549180261700,75500,75500,75500,75400,4299
20240812,140100,548855995000,75400,75500,75500,75400,5023
20240812,140000,548477127300,75500,75500,75500,75400,4499
20240812,135900,548137738300,75400,75400,75500,75400,4490
20240812,135800,547799077900,75400,75400,75500,75300,51903
20240812,135700,543885527600,75300,75400,75400,75300,6976
20240812,135600,543359802400,75300,75400,75400,75300,5834
20240812,135500,542920273500,75400,75400,75400,75300,6614
20240812,135400,542421836400,75400,75400,75500,75300,126614
20240812,135300,532875464300,75400,75400,75500,75400,11802
20240812,135200,531985460900,75500,75400,75500,75400,4589
20240812,135100,531639312100,75500,75500,75500,75400,6849
20240812,135000,531122514600,75400,75500,75500,75400,6386
20240812,134900,530640705600,75500,75500,75500,75400,4622
20240812,134800,530292050000,75500,75500,75500,75400,4093
20240812,134700,529983297400,75500,75400,75500,75400,7395
20240812,134600,529425610200,75500,75400,75500,75400,5167
20240812,134500,529035919200,75400,75400,75500,75400,6427
20240812,134400,528551123600,75400,75500,75500,75400,7061
20240812,134300,528018499200,75500,75500,75500,75400,3443
20240812,134200,527758815300,75400,75500,75500,75400,5027
20240812,134100,527379678800,75500,75400,75500,75400,4506
20240812,134000,527039785600,75500,75500,75500,75400,9330
20240812,133900,526336208700,75400,75500,75500,75400,6407
20240812,133800,525852920400,75500,75400,75500,75400,3993
20240812,133700,525551599100,75400,75400,75500,75400,6556
20240812,133600,525057184700,75500,75500,75500,75400,9900
20240812,133500,524310555100,75500,75400,75500,75400,6338
20240812,133400,523832397700,75500,75400,75500,75400,7043
20240812,133300,523300932500,75500,75400,75500,75400,3294
20240812,133200,523052431500,75400,75400,75500,75400,4823
20240812,133100,522688618400,75400,75500,75500,75400,4577
20240812,133000,522343347000,75400,75400,75500,75400,4672
20240812,132900,521990913800,75400,75300,75500,75300,53555
20240812,132800,517953248800,75300,75400,75400,75300,6190
20240812,132700,517486776600,75400,75300,75400,75300,5225
20240812,132600,517093152400,75400,75400,75400,75300,5339
20240812,132500,516691037500,75300,75400,75400,75300,4797
20240812,132400,516329728400,75400,75400,75400,75300,4867
20240812,132300,515963033900,75400,75300,75400,75300,5246
20240812,132200,515567798200,75400,75400,75400,75300,6237
20240812,132100,515097807300,75400,75300,75500,75300,114123
20240812,132000,506493575300,75400,75400,75400,75300,5996
20240812,131900,506041884500,75400,75400,75400,75300,6148
20240812,131800,505578702300,75400,75300,75400,75300,5967
20240812,131700,505129230400,75400,75300,75400,75300,6583
20240812,131600,504633212800,75400,75400,75500,75300,106630
20240812,131500,496593618900,75500,75500,75500,75400,7870
20240812,131400,495999843200,75400,75500,75500,75400,7787
20240812,131300,495412650600,75400,75400,75500,75400,4594
20240812,131200,495066162400,75400,75400,75500,75400,4270
20240812,131100,494744018600,75500,75500,75500,75400,5619
20240812,131000,494320201400,75500,75500,75500,75400,5291
20240812,130900,493920980800,75400,75500,75500,75400,5129
20240812,130800,493534060000,75500,75400,75500,75400,11599
20240812,130700,492659425700,75400,75400,75500,75400,6294
20240812,130600,492184649000,75400,75500,75500,75400,4364
20240812,130500,491855426100,75500,75500,75500,75400,3083
20240812,130400,491622868600,75500,75500,75500,75400,3618
20240812,130300,491350002100,75500,75500,75500,75400,2518
20240812,130200,491160005800,75500,75500,75600,75400,29199
20240812,130100,488955557700,75500,75500,75500,75400,38169
20240812,130000,486074016300,75500,75400,75500,75400,6796
20240812,125900,485561255800,75500,75400,75500,75400,3508
20240812,125800,485296679900,75400,75500,75500,75400,3424
20240812,125700,485038357800,75400,75500,75500,75400,3469
20240812,125600,484776718200,75500,75500,75500,75400,9229
20240812,125500,484080320500,75500,75500,75600,75400,111120
20240812,125400,475690974500,75400,75500,75500,75400,4261
20240812,125300,475369595900,75500,75400,75500,75400,4701
20240812,125200,475014995800,75500,75500,75500,75400,4185
20240812,125100,474699326500,75500,75500,75500,75400,3296
20240812,125000,474450743900,75500,75400,75500,75400,5842
20240812,124900,474010173100,75500,75400,75500,75400,5304
20240812,124800,473610032400,75400,75400,75500,75400,3750
20240812,124700,473327220400,75500,75400,75500,75400,5391
20240812,124600,472920516000,75500,75500,75500,75400,3644
20240812,124500,472645669900,75400,75400,75500,75400,7146
20240812,124400,472106695600,75500,75500,75500,75400,4883
20240812,124300,471738402900,75500,75400,75500,75400,4765
20240812,124200,471379070500,75500,75500,75500,75400,4531
20240812,124100,471037270100,75500,75500,75500,75400,6570
20240812,124000,470541792500,75400,75400,75500,75400,6057
20240812,123900,470084967800,75400,75500,75500,75400,4015
20240812,123800,469782104300,75500,75500,75500,75400,4633
20240812,123700,469432631200,75500,75500,75500,75400,3935
20240812,123600,469135877700,75400,75500,75500,75400,4637
20240812,123500,468786189700,75500,75500,75500,75400,4728
20240812,123400,468429523800,75500,75500,75500,75400,4719
20240812,123300,468073675500,75400,75500,75500,75400,5952
20240812,123200,467624590200,75400,75500,75500,75400,4228
20240812,123100,467305752700,75500,75400,75500,75400,5199
20240812,123000,466913610300,75400,75500,75500,75400,5015
20240812,122900,466535440600,75400,75400,75500,75400,7144
20240812,122800,465996355000,75500,75400,75500,75400,5490
20240812,122700,465582149000,75500,75300,75500,75300,22749
20240812,122600,463866879300,75400,75500,75500,75300,42205
20240812,122500,460684600600,75500,75300,75500,75300,77033
20240812,122400,454878226900,75400,75500,75500,75300,96672
20240812,122300,447589446600,75400,75500,75500,75400,10632
20240812,122200,446787701800,75400,75400,75500,75400,7279
20240812,122100,446238759300,75500,75400,75500,75400,9596
20240812,122000,445514702400,75400,75500,75500,75400,4046
20240812,121900,445209545800,75500,75500,75500,75400,6785
20240812,121800,444697785900,75500,75500,75500,75400,5036
20240812,121700,444318022300,75400,75400,75500,75400,5134
20240812,121600,443930670100,75500,75500,75500,75400,5903
20240812,121500,443485383300,75500,75500,75500,75400,5376
20240812,121400,443079811800,75500,75500,75500,75400,6323
20240812,121300,442602764200,75500,75500,75500,75400,6754
20240812,121200,442093304100,75500,75500,75500,75400,4052
20240812,121100,441787691700,75500,75500,75500,75400,2450
20240812,121000,441602843200,75400,75500,75500,75400,6970
20240812,120900,441076970600,75400,75500,75500,75400,4025
20240812,120800,440773333200,75500,75500,75500,75400,12888
20240812,120700,439800866300,75500,75400,75500,75400,7786
20240812,120600,439213661400,75500,75400,75500,75400,4696
20240812,120500,438859363600,75500,75500,75600,75400,41095
20240812,120400,435756953800,75500,75500,75600,75500,4601
20240812,120300,435409440000,75500,75600,75600,75500,4288
20240812,120200,435085628200,75600,75600,75600,75500,14189
20240812,120100,434014233200,75500,75600,75600,75500,2495
20240812,120000,433825724200,75600,75500,75600,75500,21956
20240812,115900,432166037700,75600,75500,75600,75500,5548
20240812,115800,431746975100,75500,75600,75600,75500,3620
20240812,115700,431473523400,75600,75500,75600,75500,8333
20240812,115600,430844110400,75600,75500,75600,75500,5428
20240812,115500,430434070000,75600,75500,75600,75500,4305
20240812,115400,430108847600,75500,75500,75600,75500,8044
20240812,115300,429501381700,75600,75500,75600,75500,6679
20240812,115200,428996794900,75500,75500,75600,75500,6108
20240812,115100,428535488000,75600,75500,75600,75500,8499
20240812,115000,427893469300,75600,75500,75600,75500,8158
20240812,114900,427277394000,75600,75600,75600,75500,57780
20240812,114800,422914303200,75600,75500,75600,75500,6110
20240812,114700,422452791800,75600,75500,75600,75500,3757
20240812,114600,422169018100,75600,75500,75600,75500,4603
20240812,114500,421821343500,75500,75600,75600,75500,5510
20240812,114400,421405156800,75600,75600,75600,75500,3246
20240812,114300,421159968300,75600,75500,75600,75500,4510
20240812,114200,420819250400,75500,75500,75600,75500,2196
20240812,114100,420653348200,75600,75500,75600,75500,3321
20240812,114000,420402555700,75600,75600,75600,75500,7114
20240812,113900,419865316000,75600,75500,75600,75500,2821
20240812,113800,419652124100,75600,75500,75600,75500,3965
20240812,113700,419352508300,75600,75500,75600,75500,2912
20240812,113600,419132501300,75600,75600,75600,75500,4515
20240812,113500,418791424100,75600,75600,75600,75500,3504
20240812,113400,418526711900,75500,75600,75600,75500,13336
20240812,113300,417519768200,75600,75600,75600,75500,17379
20240812,113200,416207561300,75600,75600,75600,75500,3033
20240812,113100,415978436000,75500,75600,75600,75500,19493
20240812,113000,414506594500,75600,75500,75600,75500,9701
20240812,112900,413773993400,75600,75500,75600,75500,3617
20240812,112800,413500803500,75500,75500,75600,75500,10765
20240812,112700,412687310500,75600,75600,75600,75500,5851
20240812,112600,412245280200,75600,75500,75600,75500,5897
20240812,112500,411799956000,75500,75400,75500,75400,32034
20240812,112400,409381796400,75500,75400,75500,75400,4730
20240812,112300,409024896100,75500,75500,75500,75400,15193
20240812,112200,407879167300,75400,75500,75500,75400,6341
20240812,112100,407400658200,75500,75500,75500,75400,9168
20240812,112000,406708651200,75400,75600,75600,75400,67258
20240812,111900,401630527900,75500,75600,75600,75500,9540
20240812,111800,400910084400,75600,75500,75600,75500,6026
20240812,111700,400454897500,75600,75500,75600,75500,3931
20240812,111600,400158021400,75500,75600,75600,75500,3871
20240812,111500,399865671100,75500,75500,75600,75500,4501
20240812,111400,399525642300,75500,75500,75600,75500,6238
20240812,111300,399054587900,75600,75600,75600,75500,12379
20240812,111200,398119751500,75500,75500,75600,75500,15265
20240812,111100,396967055400,75600,75500,75600,75500,11768
20240812,111000,396078443300,75500,75500,75600,75500,5725
20240812,110900,395646059600,75500,75600,75600,75500,4972
20240812,110800,395270506100,75500,75600,75600,75500,3686
20240812,110700,394992073300,75500,75500,75600,75500,17490
20240812,110600,393671231700,75500,75500,75600,75500,10217
20240812,110500,392899733700,75500,75600,75600,75500,5248
20240812,110400,392503415800,75600,75600,75600,75500,3306
20240812,110300,392253687200,75600,75600,75600,75500,3352
20240812,110200,392000458600,75500,75600,75600,75500,8431
20240812,110100,391363257300,75600,75600,75700,75500,18541
20240812,110000,389961582900,75700,75700,75700,75600,17255
20240812,105900,388656858800,75600,75600,75700,75600,18098
20240812,105800,387288286200,75700,75600,75700,75500,3817
20240812,105700,386999679900,75600,75600,75700,75500,22956
20240812,105600,385264137100,75600,75700,75700,75500,59060
20240812,105500,380799090300,75700,75600,75700,75600,5502
20240812,105400,380382829500,75600,75600,75700,75600,4828
20240812,105300,380017675800,75600,75500,75700,75500,79388
20240812,105200,374016016100,75600,75600,75600,75500,3188
20240812,105100,373775147800,75600,75600,75600,75500,6225
20240812,105000,373304919600,75500,75500,75600,75500,4871
20240812,104900,372937002400,75600,75600,75600,75500,6339
20240812,104800,372458287500,75500,75600,75600,75500,30846
20240812,104700,370129053400,75600,75600,75600,75500,6362
20240812,104600,369648273600,75500,75500,75700,75500,19291
20240812,104500,368189868500,75600,75600,75700,75500,28313
20240812,104400,366049401500,75600,75700,75700,75600,77928
20240812,104300,360157873600,75700,75600,75700,75600,4542
20240812,104200,359814330400,75700,75600,75700,75600,10017
20240812,104100,359056399700,75600,75700,75700,75600,3322
20240812,104000,358805089800,75700,75700,75700,75600,4478
20240812,103900,358466449300,75600,75800,75800,75600,29793
20240812,103800,356211199900,75700,75700,75800,75700,5675
20240812,103700,355781457600,75700,75700,75800,75700,3326
20240812,103600,355529571500,75700,75700,75800,75600,16843
20240812,103500,354254578200,75600,75800,75800,75600,40702
20240812,103400,351173274400,75700,75700,75800,75700,6602
20240812,103300,350673211400,75800,75800,75800,75700,7088
20240812,103200,350136148800,75800,75800,75800,75700,5708
20240812,103100,349703683900,75800,75800,75800,75700,8108
20240812,103000,349089712200,75800,75700,75800,75700,6516
20240812,102900,348596057100,75700,75700,75800,75700,15664
20240812,102800,347409958400,75700,75700,75800,75700,37565
20240812,102700,344565872700,75800,75800,75800,75700,7546
20240812,102600,343994190100,75800,75700,75800,75700,7496
20240812,102500,343426226400,75800,75800,75800,75700,6233
20240812,102400,342953999500,75700,75700,75800,75700,4044
20240812,102300,342647625800,75800,75800,75800,75600,30407
20240812,102200,340345696700,75800,75800,75800,75700,27679
20240812,102100,338250202300,75700,75800,75800,75700,11381
20240812,102000,337387833900,75700,75800,75800,75700,12212
20240812,101900,336463050100,75800,75800,75800,75700,6708
20240812,101800,335954853900,75800,75800,75800,75700,7917
20240812,101700,335354965600,75800,75700,75900,75700,122023
20240812,101600,326105750100,75800,75700,75800,75700,6211
20240812,101500,325635422100,75700,75700,75800,75700,9603
20240812,101400,324908093000,75800,75700,75800,75700,12013
20240812,101300,323997797100,75700,75700,75700,75600,72347
20240812,101200,318521517200,75600,75700,75700,75600,4567
20240812,101100,318175975800,75700,75700,75700,75600,4649
20240812,101000,317824342900,75600,75600,75700,75600,4643
20240812,100900,317473131400,75600,75600,75700,75500,42641
20240812,100800,314249680500,75700,75600,75700,75600,17681
20240812,100700,312912654600,75700,75700,75700,75600,14207
20240812,100600,311838251300,75700,75500,75700,75500,70444
20240812,100500,306512626700,75600,75600,75700,75500,64647
20240812,100400,301625738800,75600,75600,75700,75600,14002
20240812,100300,300566876800,75600,75700,75700,75600,4520
20240812,100200,300224976300,75600,75700,75700,75600,10789
20240812,100100,299408464000,75700,75600,75800,75600,44264
20240812,100000,296057826800,75700,75600,75700,75600,11301
20240812,095900,295202644400,75600,75800,75800,75600,46923
20240812,095800,291649960400,75800,75800,75900,75700,40612
20240812,095700,288571383600,75800,75800,75900,75700,62400
20240812,095600,283841261400,75800,75800,75900,75800,13131
20240812,095500,282845337700,75900,75800,75900,75800,8061
20240812,095400,282233785400,75900,75700,75900,75700,31245
20240812,095300,279865278500,75800,75900,75900,75700,25856
20240812,095200,277905490000,75800,75800,75900,75800,9289
20240812,095100,277201147200,75800,75900,75900,75800,8156
20240812,095000,276582253400,75900,75700,75900,75700,113895
20240812,094900,267947783700,75800,75700,75800,75600,116375
20240812,094800,259137340500,75700,75700,75800,75700,7400
20240812,094700,258576847100,75700,75800,75800,75700,19016
20240812,094600,257136855100,75700,75700,75800,75700,18725
20240812,094500,255718528100,75800,75700,75800,75600,40742
20240812,094400,252633882300,75700,75700,75700,75600,18951
20240812,094300,251200053800,75600,75600,75700,75500,36891
20240812,094200,248411231400,75600,75500,75700,75500,34112
20240812,094100,245832464600,75600,75700,75700,75500,58234
20240812,094000,241429870000,75600,75800,75800,75600,53966
20240812,093900,237344221400,75800,75700,75800,75600,12884
20240812,093800,236368454800,75800,75700,75800,75600,63520
20240812,093700,231559970400,75700,75700,75700,75600,11472
20240812,093600,230691834300,75600,75600,75700,75500,67593
20240812,093500,225581814400,75600,75500,75600,75500,13164
20240812,093400,224587203900,75500,75500,75600,75500,13124
20240812,093300,223595955900,75600,75700,75700,75500,52336
20240812,093200,219639162100,75600,75700,75700,75500,92842
20240812,093100,212620012800,75600,75800,75800,75600,117899
20240812,093000,203696633300,75800,75800,75900,75700,120584
20240812,092900,194556135700,75800,75800,75800,75700,19443
20240812,092800,193082702000,75800,75800,75900,75700,46981
20240812,092700,189521279200,75800,75800,75900,75700,85565
20240812,092600,183034581300,75900,75800,75900,75800,23950
20240812,092500,181217551600,75900,75800,75900,75700,64178
20240812,092400,176351752100,75700,75800,75800,75700,26478
20240812,092300,174345223800,75800,75800,75800,75700,44086
20240812,092200,171003615400,75800,75700,75900,75600,245297
20240812,092100,152420452200,75600,75700,75700,75600,23834
20240812,092000,150617162900,75700,75600,75700,75500,40878
20240812,091900,147525891200,75600,75600,75700,75500,119094
20240812,091800,138520865500,75600,75600,75700,75500,120359
20240812,091700,129421445900,75600,75500,75600,75400,44353
20240812,091600,126072394300,75500,75500,75600,75400,108315
20240812,091500,117894445600,75600,75400,75600,75400,126463
20240812,091400,108346203700,75400,75500,75500,75400,28928
20240812,091300,106163402600,75400,75300,75500,75300,55276
20240812,091200,101995561300,75400,75300,75500,75300,42261
20240812,091100,98809578700,75400,75500,75500,75300,92228
20240812,091000,91858181100,75400,75200,75500,75100,221918
20240812,090900,75146618400,75100,75200,75200,75100,14300
20240812,090800,74071974700,75100,75100,75200,75000,72361
20240812,090700,68637938000,75100,75100,75100,74900,60610
20240812,090600,64091871100,75000,75200,75200,75000,62812
20240812,090500,59378902200,75200,75200,75300,75100,131572
20240812,090400,49487848100,75100,75100,75200,75000,53938
20240812,090300,45437402300,75100,75100,75200,75000,93725
20240812,090200,38402281900,75100,75000,75100,74900,68137
20240812,090100,33293252300,74900,75100,75100,74800,80609
20240812,090000,27249968600,75100,75200,75300,75000,360928