stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,184600,1647285079900,80200,80200,80200,80200,1144624
20240816,184500,1647285079900,80200,80200,80200,80200,0
20240816,184400,1647285079900,80200,80200,80200,80200,0
20240816,184300,1647285079900,80200,80200,80200,80200,0
20240816,184200,1647285079900,80200,80200,80200,80200,0
20240816,184100,1647285079900,80200,80200,80200,80200,0
20240816,184000,1647285079900,80200,80200,80200,80200,0
20240816,183900,1647285079900,80200,80200,80200,80200,0
20240816,183800,1647285079900,80200,80200,80200,80200,0
20240816,183700,1647285079900,80200,80200,80200,80200,0
20240816,183600,1647285079900,80200,80200,80200,80200,0
20240816,183500,1647285079900,80200,80200,80200,80200,0
20240816,183400,1647285079900,80200,80200,80200,80200,0
20240816,183300,1647285079900,80200,80200,80200,80200,0
20240816,183200,1647285079900,80200,80200,80200,80200,0
20240816,183100,1647285079900,80200,80200,80200,80200,0
20240816,183000,1647285079900,80200,80200,80200,80200,0
20240816,182900,1647285079900,80200,80200,80200,80200,0
20240816,182800,1647285079900,80200,80200,80200,80200,0
20240816,182700,1647285079900,80200,80200,80200,80200,0
20240816,182600,1647285079900,80200,80200,80200,80200,0
20240816,182500,1647285079900,80200,80200,80200,80200,0
20240816,182400,1647285079900,80200,80200,80200,80200,0
20240816,182300,1647285079900,80200,80200,80200,80200,0
20240816,182200,1647285079900,80200,80200,80200,80200,0
20240816,182100,1647285079900,80200,80200,80200,80200,0
20240816,182000,1647285079900,80200,80200,80200,80200,0
20240816,181900,1647285079900,80200,80200,80200,80200,0
20240816,181800,1647285079900,80200,80200,80200,80200,0
20240816,181700,1647285079900,80200,80200,80200,80200,0
20240816,181600,1647285079900,80200,80200,80200,80200,1144624
20240816,181500,1647285079900,80200,80200,80200,80200,0
20240816,181400,1647285079900,80200,80200,80200,80200,0
20240816,181300,1647285079900,80200,80200,80200,80200,0
20240816,181200,1647285079900,80200,80200,80200,80200,0
20240816,181100,1647285079900,80200,80200,80200,80200,0
20240816,181000,1647285079900,80200,80200,80200,80200,0
20240816,180900,1647285079900,80200,80200,80200,80200,0
20240816,180800,1647285079900,80200,80200,80200,80200,0
20240816,180700,1647285079900,80200,80200,80200,80200,0
20240816,180600,1647285079900,80200,80200,80200,80200,0
20240816,180500,1647285079900,80200,80200,80200,80200,0
20240816,180400,1647285079900,80200,80200,80200,80200,0
20240816,180300,1647285079900,80200,80200,80200,80200,0
20240816,180200,1647285079900,80200,80200,80200,80200,0
20240816,180100,1647285079900,80200,80200,80200,80200,0
20240816,180000,1647285079900,80200,80200,80200,80200,0
20240816,175900,1647285079900,80200,80200,80200,80200,0
20240816,175800,1647285079900,80200,80200,80200,80200,0
20240816,175700,1647285079900,80200,80200,80200,80200,0
20240816,175600,1647285079900,80200,80200,80200,80200,0
20240816,175500,1647285079900,80200,80200,80200,80200,0
20240816,175400,1647285079900,80200,80200,80200,80200,0
20240816,175300,1647285079900,80200,80200,80200,80200,0
20240816,175200,1647285079900,80200,80200,80200,80200,0
20240816,175100,1647285079900,80200,80200,80200,80200,0
20240816,175000,1647285079900,80200,80200,80200,80200,0
20240816,174900,1647285079900,80200,80200,80200,80200,0
20240816,174800,1647285079900,80200,80200,80200,80200,0
20240816,174700,1647285079900,80200,80200,80200,80200,0
20240816,174600,1647285079900,80200,80200,80200,80200,1144624
20240816,174500,1647285079900,80200,80200,80200,80200,0
20240816,174400,1647285079900,80200,80200,80200,80200,0
20240816,174300,1647285079900,80200,80200,80200,80200,0
20240816,174200,1647285079900,80200,80200,80200,80200,0
20240816,174100,1647285079900,80200,80200,80200,80200,0
20240816,174000,1647285079900,80200,80200,80200,80200,0
20240816,173900,1647285079900,80200,80200,80200,80200,0
20240816,173800,1647285079900,80200,80200,80200,80200,0
20240816,173700,1647285079900,80200,80200,80200,80200,0
20240816,173600,1647285079900,80200,80200,80200,80200,0
20240816,173500,1647285079900,80200,80200,80200,80200,0
20240816,173400,1647285079900,80200,80200,80200,80200,0
20240816,173300,1647285079900,80200,80200,80200,80200,0
20240816,173200,1647285079900,80200,80200,80200,80200,0
20240816,173100,1647285079900,80200,80200,80200,80200,0
20240816,173000,1647285079900,80200,80200,80200,80200,0
20240816,172900,1647285079900,80200,80200,80200,80200,0
20240816,172800,1647285079900,80200,80200,80200,80200,0
20240816,172700,1647285079900,80200,80200,80200,80200,0
20240816,172600,1647285079900,80200,80200,80200,80200,0
20240816,172500,1647285079900,80200,80200,80200,80200,0
20240816,172400,1647285079900,80200,80200,80200,80200,0
20240816,172300,1647285079900,80200,80200,80200,80200,0
20240816,172200,1647285079900,80200,80200,80200,80200,0
20240816,172100,1647285079900,80200,80200,80200,80200,0
20240816,172000,1647285079900,80200,80200,80200,80200,0
20240816,171900,1647285079900,80200,80200,80200,80200,0
20240816,171800,1647285079900,80200,80200,80200,80200,0
20240816,171700,1647285079900,80200,80200,80200,80200,0
20240816,171600,1647285079900,80200,80200,80200,80200,1144624
20240816,171500,1647285079900,80200,80200,80200,80200,0
20240816,171400,1647285079900,80200,80200,80200,80200,0
20240816,171300,1647285079900,80200,80200,80200,80200,0
20240816,171200,1647285079900,80200,80200,80200,80200,0
20240816,171100,1647285079900,80200,80200,80200,80200,0
20240816,171000,1647285079900,80200,80200,80200,80200,0
20240816,170900,1647285079900,80200,80200,80200,80200,0
20240816,170800,1647285079900,80200,80200,80200,80200,0
20240816,170700,1647285079900,80200,80200,80200,80200,0
20240816,170600,1647285079900,80200,80200,80200,80200,0
20240816,170500,1647285079900,80200,80200,80200,80200,0
20240816,170400,1647285079900,80200,80200,80200,80200,0
20240816,170300,1647285079900,80200,80200,80200,80200,0
20240816,170200,1647285079900,80200,80200,80200,80200,0
20240816,170100,1647285079900,80200,80200,80200,80200,0
20240816,170000,1647285079900,80200,80200,80200,80200,0
20240816,165900,1647285079900,80200,80200,80200,80200,0
20240816,165800,1647285079900,80200,80200,80200,80200,0
20240816,165700,1647285079900,80200,80200,80200,80200,0
20240816,165600,1647285079900,80200,80200,80200,80200,0
20240816,165500,1647285079900,80200,80200,80200,80200,0
20240816,165400,1647285079900,80200,80200,80200,80200,0
20240816,165300,1647285079900,80200,80200,80200,80200,0
20240816,165200,1647285079900,80200,80200,80200,80200,0
20240816,165100,1647285079900,80200,80200,80200,80200,0
20240816,165000,1647285079900,80200,80200,80200,80200,0
20240816,164900,1647285079900,80200,80200,80200,80200,0
20240816,164800,1647285079900,80200,80200,80200,80200,0
20240816,164700,1647285079900,80200,80200,80200,80200,0
20240816,164600,1647285079900,80200,80200,80200,80200,1144624
20240816,164500,1647285079900,80200,80200,80200,80200,0
20240816,164400,1647285079900,80200,80200,80200,80200,0
20240816,164300,1647285079900,80200,80200,80200,80200,0
20240816,164200,1647285079900,80200,80200,80200,80200,0
20240816,164100,1647285079900,80200,80200,80200,80200,0
20240816,164000,1647285079900,80200,80200,80200,80200,0
20240816,163900,1647285079900,80200,80200,80200,80200,0
20240816,163800,1647285079900,80200,80200,80200,80200,0
20240816,163700,1647285079900,80200,80200,80200,80200,0
20240816,163600,1647285079900,80200,80200,80200,80200,0
20240816,163500,1647285079900,80200,80200,80200,80200,0
20240816,163400,1647285079900,80200,80200,80200,80200,0
20240816,163300,1647285079900,80200,80200,80200,80200,0
20240816,163200,1647285079900,80200,80200,80200,80200,0
20240816,163100,1647285079900,80200,80200,80200,80200,0
20240816,163000,1647285079900,80200,80200,80200,80200,0
20240816,162900,1647285079900,80200,80200,80200,80200,0
20240816,162800,1647285079900,80200,80200,80200,80200,0
20240816,162700,1647285079900,80200,80200,80200,80200,0
20240816,162600,1647285079900,80200,80200,80200,80200,0
20240816,162500,1647285079900,80200,80200,80200,80200,0
20240816,162400,1647285079900,80200,80200,80200,80200,0
20240816,162300,1647285079900,80200,80200,80200,80200,0
20240816,162200,1647285079900,80200,80200,80200,80200,0
20240816,162100,1647285079900,80200,80200,80200,80200,0
20240816,162000,1647285079900,80200,80200,80200,80200,0
20240816,161900,1647285079900,80200,80200,80200,80200,0
20240816,161800,1647285079900,80200,80200,80200,80200,0
20240816,161700,1647285079900,80200,80200,80200,80200,0
20240816,161600,1647285079900,80200,80200,80200,80200,1144624
20240816,161500,1647285079900,80200,80200,80200,80200,0
20240816,161400,1647285079900,80200,80200,80200,80200,0
20240816,161300,1647285079900,80200,80200,80200,80200,0
20240816,161200,1647285079900,80200,80200,80200,80200,0
20240816,161100,1647285079900,80200,80200,80200,80200,0
20240816,161000,1647285079900,80200,80200,80200,80200,0
20240816,160900,1647285079900,80200,80200,80200,80200,0
20240816,160800,1647285079900,80200,80200,80200,80200,0
20240816,160700,1647285079900,80200,80200,80200,80200,0
20240816,160600,1647285079900,80200,80200,80200,80200,0
20240816,160500,1647285079900,80200,80200,80200,80200,0
20240816,160400,1647285079900,80200,80200,80200,80200,0
20240816,160300,1647285079900,80200,80200,80200,80200,0
20240816,160200,1647285079900,80200,80200,80200,80200,0
20240816,160100,1647285079900,80200,80200,80200,80200,0
20240816,160000,1647285079900,80200,80200,80200,80200,0
20240816,155900,1647285079900,80200,80200,80200,80200,0
20240816,155800,1647285079900,80200,80200,80200,80200,0
20240816,155700,1647285079900,80200,80200,80200,80200,0
20240816,155600,1647285079900,80200,80200,80200,80200,0
20240816,155500,1647285079900,80200,80200,80200,80200,0
20240816,155400,1647285079900,80200,80200,80200,80200,0
20240816,155300,1647285079900,80200,80200,80200,80200,0
20240816,155200,1647285079900,80200,80200,80200,80200,0
20240816,155100,1647285079900,80200,80200,80200,80200,0
20240816,155000,1647285079900,80200,80200,80200,80200,0
20240816,154900,1647285079900,80200,80200,80200,80200,0
20240816,154800,1647285079900,80200,80200,80200,80200,0
20240816,154700,1647285079900,80200,80200,80200,80200,0
20240816,154600,1647285079900,80200,80200,80200,80200,1144624
20240816,154500,1647285079900,80200,80200,80200,80200,0
20240816,154400,1647285079900,80200,80200,80200,80200,0
20240816,154300,1647285079900,80200,80200,80200,80200,0
20240816,154200,1647285079900,80200,80200,80200,80200,0
20240816,154100,1647285079900,80200,80200,80200,80200,0
20240816,154000,1647285079900,80200,80200,80200,80200,0
20240816,153900,1647285079900,80200,80200,80200,80200,0
20240816,153800,1647285079900,80200,80200,80200,80200,0
20240816,153700,1647285079900,80200,80200,80200,80200,0
20240816,153600,1647285079900,80200,80200,80200,80200,0
20240816,153500,1647285079900,80200,80200,80200,80200,0
20240816,153400,1647285079900,80200,80200,80200,80200,0
20240816,153300,1647285079900,80200,80200,80200,80200,0
20240816,153200,1647285079900,80200,80200,80200,80200,0
20240816,153100,1647285079900,80200,80200,80200,80200,0
20240816,153000,1647285079900,80200,80200,80200,80200,1144624
20240816,152900,1555486235100,80100,80100,80100,80100,0
20240816,152800,1555486235100,80100,80100,80100,80100,0
20240816,152700,1555486235100,80100,80100,80100,80100,0
20240816,152600,1555486235100,80100,80100,80100,80100,0
20240816,152500,1555486235100,80100,80100,80100,80100,0
20240816,152400,1555486235100,80100,80100,80100,80100,0
20240816,152300,1555486235100,80100,80100,80100,80100,0
20240816,152200,1555486235100,80100,80100,80100,80100,0
20240816,152100,1555486235100,80100,80100,80100,80100,0
20240816,152000,1555486235100,80100,80100,80100,80100,0
20240816,151900,1555486235100,80100,80000,80100,80000,78263
20240816,151800,1549220153200,80100,79900,80100,79800,934853
20240816,151700,1474448384500,79800,79900,79900,79800,126723
20240816,151600,1464324379800,79800,79800,79900,79800,37898
20240816,151500,1461297258300,79900,79900,79900,79800,49750
20240816,151400,1457323455800,79800,79800,79900,79800,45924
20240816,151300,1453655538500,79900,79900,79900,79800,51342
20240816,151200,1449554570800,79900,79900,79900,79800,46122
20240816,151100,1445870322100,79800,79800,79900,79800,64781
20240816,151000,1440695540300,79900,79900,79900,79800,43457
20240816,150900,1437224196300,79900,79800,79900,79800,40635
20240816,150800,1433978855400,79800,79900,79900,79800,35962
20240816,150700,1431106736100,79900,79900,79900,79800,45394
20240816,150600,1427481718600,79800,79900,79900,79800,36939
20240816,150500,1424530927700,79900,79800,79900,79800,33627
20240816,150400,1421845590100,79800,79900,79900,79800,36501
20240816,150300,1418930303700,79900,79900,79900,79800,29454
20240816,150200,1416577555600,79900,79900,79900,79800,33346
20240816,150100,1413913633600,79900,79900,79900,79800,18790
20240816,150000,1412412620000,79900,79800,79900,79800,25346
20240816,145900,1410388036900,79900,79800,79900,79700,133235
20240816,145800,1399754129400,79700,79800,79800,79700,32523
20240816,145700,1397159916500,79700,79800,79800,79700,23023
20240816,145600,1395323116500,79700,79700,79800,79700,21505
20240816,145500,1393607782800,79800,79900,79900,79700,91866
20240816,145400,1386276806100,79800,79900,79900,79800,23237
20240816,145300,1384421474700,79800,79800,79900,79800,24037
20240816,145200,1382501768000,79900,79900,79900,79800,24691
20240816,145100,1380530251100,79800,79900,79900,79800,100043
20240816,145000,1372545013500,79800,79800,79900,79700,48900
20240816,144900,1368639158100,79800,79800,79800,79700,230637
20240816,144800,1350234571500,79700,79700,79800,79700,50012
20240816,144700,1346244389700,79800,79800,79800,79700,22559
20240816,144600,1344444774000,79800,79800,79800,79700,26369
20240816,144500,1342341344200,79800,79700,79800,79600,45009
20240816,144400,1338753949000,79700,79600,79700,79600,73039
20240816,144300,1332933105800,79600,79600,79700,79600,28319
20240816,144200,1330676217500,79600,79700,79700,79600,116484
20240816,144100,1321393932300,79700,79600,79700,79600,98379
20240816,144000,1313553599400,79700,79600,79700,79500,173470
20240816,143900,1299745212800,79500,79500,79600,79500,20505
20240816,143800,1298113355400,79500,79500,79600,79500,30289
20240816,143700,1295703972100,79600,79600,79600,79500,22811
20240816,143600,1293888883100,79600,79500,79600,79400,441746
20240816,143500,1258769795200,79400,79400,79500,79400,19435
20240816,143400,1257225702800,79400,79400,79500,79400,22121
20240816,143300,1255468407300,79500,79400,79500,79400,20127
20240816,143200,1253869254400,79500,79400,79500,79400,20122
20240816,143100,1252270634500,79500,79400,79500,79400,15185
20240816,143000,1251064081900,79500,79500,79500,79400,23161
20240816,142900,1249224194100,79400,79500,79500,79400,29219
20240816,142800,1246901995400,79500,79500,79500,79400,32283
20240816,142700,1244336971200,79500,79500,79500,79400,22812
20240816,142600,1242523927900,79500,79500,79500,79400,18954
20240816,142500,1241017696900,79400,79500,79500,79400,19659
20240816,142400,1239455609000,79400,79500,79500,79400,16916
20240816,142300,1238111425300,79500,79500,79500,79400,15472
20240816,142200,1236882048900,79500,79500,79500,79400,19624
20240816,142100,1235322551500,79400,79400,79500,79400,11734
20240816,142000,1234390048500,79500,79200,79500,79200,763649
20240816,141900,1173789289400,79300,79200,79300,79200,12990
20240816,141800,1172759657200,79300,79200,79300,79200,10530
20240816,141700,1171924968100,79200,79300,79300,79200,14180
20240816,141600,1170800991100,79300,79300,79300,79200,12174
20240816,141500,1169836012700,79300,79200,79300,79200,9562
20240816,141400,1169078137400,79300,79300,79300,79200,52281
20240816,141300,1164936199300,79200,79200,79300,79200,12020
20240816,141200,1163983529300,79300,79300,79300,79200,12277
20240816,141100,1163010320000,79300,79200,79300,79200,12193
20240816,141000,1162043874300,79300,79200,79300,79200,9033
20240816,140900,1161327891700,79300,79200,79300,79200,9757
20240816,140800,1160554477500,79300,79300,79300,79200,8269
20240816,140700,1159898936400,79200,79200,79300,79100,101836
20240816,140600,1151832869500,79200,79100,79200,79100,25455
20240816,140500,1149817053400,79200,79200,79200,79100,18491
20240816,140400,1148352968000,79200,79200,79200,79100,11267
20240816,140300,1147461088800,79200,79200,79200,79100,16070
20240816,140200,1146188697600,79200,79100,79200,79100,22051
20240816,140100,1144442555600,79200,79100,79200,79100,7333
20240816,140000,1143862052000,79100,79200,79200,79100,11732
20240816,135900,1142933242800,79200,79100,79200,79100,6826
20240816,135800,1142393023800,79200,79100,79200,79100,8499
20240816,135700,1141720084300,79100,79200,79300,79100,68764
20240816,135600,1136273206700,79300,79200,79300,79200,12246
20240816,135500,1135302985100,79300,79200,79300,79200,39694
20240816,135400,1132158932700,79300,79200,79300,79200,116463
20240816,135300,1122934491600,79200,79200,79300,79200,13076
20240816,135200,1121898010500,79300,79300,79300,79200,13469
20240816,135100,1120830249400,79300,79200,79300,79200,8475
20240816,135000,1120158347000,79300,79200,79300,79200,9463
20240816,134900,1119408191300,79200,79200,79300,79200,6961
20240816,134800,1118856318700,79300,79200,79300,79200,10418
20240816,134700,1118030434300,79300,79200,79300,79100,120571
20240816,134600,1108480858400,79100,79200,79200,79100,16560
20240816,134500,1107169691100,79200,79200,79200,79100,14839
20240816,134400,1105994687800,79200,79100,79200,79100,13227
20240816,134300,1104947261500,79100,79100,79200,79100,6524
20240816,134200,1104430766000,79200,79100,79200,79100,9289
20240816,134100,1103695255200,79200,79100,79200,79100,16680
20240816,134000,1102374958800,79200,79200,79200,79100,5484
20240816,133900,1101940828500,79200,79200,79200,79100,9552
20240816,133800,1101184423900,79200,79200,79200,79100,9151
20240816,133700,1100459869200,79200,79200,79200,79100,6651
20240816,133600,1099933346300,79100,79200,79200,79100,6399
20240816,133500,1099426793900,79200,79200,79300,79100,90051
20240816,133400,1092294612000,79300,79200,79300,79200,15920
20240816,133300,1091033337500,79300,79200,79300,79200,14560
20240816,133200,1089879762700,79300,79200,79300,79200,19582
20240816,133100,1088328379600,79300,79300,79300,79200,71206
20240816,133000,1082688441700,79300,79300,79300,79200,12058
20240816,132900,1081732434400,79300,79200,79300,79200,10298
20240816,132800,1080915983400,79300,79200,79300,79100,242107
20240816,132700,1061740351600,79200,79200,79200,79100,12472
20240816,132600,1060752811800,79200,79100,79200,79100,17889
20240816,132500,1059336224000,79200,79200,79200,79100,15706
20240816,132400,1058092724000,79200,79200,79200,79100,8226
20240816,132300,1057441372700,79200,79100,79200,79100,16681
20240816,132200,1056120517200,79100,79200,79200,79100,15208
20240816,132100,1054916439700,79200,79200,79200,79100,8867
20240816,132000,1054214245100,79200,79200,79200,79100,10583
20240816,131900,1053376361500,79200,79100,79200,79100,10219
20240816,131800,1052567236300,79200,79100,79200,79100,5356
20240816,131700,1052143211300,79100,79100,79200,79100,11459
20240816,131600,1051235972400,79200,79100,79200,79100,7269
20240816,131500,1050660668300,79200,79200,79200,79100,5995
20240816,131400,1050186257300,79200,79000,79200,79000,105087
20240816,131300,1041873674000,79100,79100,79100,79000,105022
20240816,131200,1033566646800,79000,79100,79100,79000,9228
20240816,131100,1032836980700,79000,79100,79100,79000,12954
20240816,131000,1031812535300,79100,79100,79100,79000,10015
20240816,130900,1031020610400,79000,79000,79100,79000,3972
20240816,130800,1030706635700,79000,79100,79100,79000,9789
20240816,130700,1029932702200,79100,79000,79100,79000,17118
20240816,130600,1028579445200,79100,79000,79100,79000,3266
20240816,130500,1028321306600,79100,79000,79100,79000,7432
20240816,130400,1027733584000,79000,79100,79100,79000,12026
20240816,130300,1026783281100,79100,79000,79200,79000,331792
20240816,130200,1000538282700,79100,79100,79100,79000,13651
20240816,130100,999458602800,79100,79100,79100,79000,15064
20240816,130000,998267196000,79100,79000,79100,79000,9833
20240816,125900,997489690600,79100,79000,79100,79000,12862
20240816,125800,996472362100,79100,79100,79100,79000,13326
20240816,125700,995418377500,79100,79000,79100,79000,7694
20240816,125600,994810029900,79100,79000,79100,78900,171981
20240816,125500,981222138100,79000,79000,79000,78900,20119
20240816,125400,979632990800,78900,78900,79000,78900,78280
20240816,125300,973449195600,79000,79000,79000,78900,9937
20240816,125200,972664279900,79000,78900,79000,78900,10771
20240816,125100,971813502500,78900,78900,79000,78900,19689
20240816,125000,970259291100,79000,79000,79000,78900,11542
20240816,124900,969347773800,78900,78900,79000,78900,15587
20240816,124800,968116964900,78900,78900,79000,78900,5965
20240816,124700,967645923500,79000,78900,79000,78900,10394
20240816,124600,966825010000,78900,78900,79000,78900,11877
20240816,124500,965887113800,78900,79000,79000,78900,6408
20240816,124400,965381080800,78900,79000,79000,78900,13945
20240816,124300,964279987000,78900,79000,79000,78900,11296
20240816,124200,963387992200,79000,79000,79000,78900,7509
20240816,124100,962795011800,78900,78900,79000,78900,12913
20240816,124000,961775341700,79000,78900,79000,78900,12927
20240816,123900,960754606300,78900,78900,79000,78900,13267
20240816,123800,959706953700,79000,78900,79000,78900,8372
20240816,123700,959046120200,78900,78900,79000,78900,10785
20240816,123600,958194643500,78900,78900,79000,78900,8734
20240816,123500,957505308800,79000,78900,79000,78900,9713
20240816,123400,956738518800,78900,79000,79000,78900,9095
20240816,123300,956020505400,79000,78900,79000,78900,6986
20240816,123200,955468997000,78900,79000,79000,78900,12434
20240816,123100,954487142900,78900,79000,79000,78900,15548
20240816,123000,953259624800,78900,79000,79000,78900,7085
20240816,122900,952700149600,79000,78900,79000,78900,10317
20240816,122800,951885496500,79000,79000,79000,78900,11726
20240816,122700,950959535400,79000,79000,79000,78900,5330
20240816,122600,950538798000,79000,78900,79000,78900,20591
20240816,122500,948913482600,79000,78900,79000,78900,12481
20240816,122400,947928084400,78900,78900,79000,78900,2968
20240816,122300,947693793000,79000,79000,79000,78900,11174
20240816,122200,946811464300,79000,78900,79000,78900,14601
20240816,122100,945658748200,79000,78900,79000,78900,9855
20240816,122000,944880980700,78900,78900,79000,78800,24244
20240816,121900,942967887300,78800,78900,79000,78800,194916
20240816,121800,927588832200,79000,78900,79000,78900,12325
20240816,121700,926615989600,79000,79000,79000,78900,12867
20240816,121600,925599961500,79000,78900,79000,78900,19088
20240816,121500,924092920900,79000,79000,79000,78900,6813
20240816,121400,923554876900,79000,78900,79000,78900,9359
20240816,121300,922815689300,78900,79000,79000,78900,12719
20240816,121200,921811118000,78900,79000,79000,78900,7921
20240816,121100,921185561200,79000,79000,79000,78900,9863
20240816,121000,920406578600,78900,79000,79000,78900,15653
20240816,120900,919170547100,79000,79000,79000,78900,9574
20240816,120800,918414497600,79000,78900,79000,78900,12470
20240816,120700,917429654000,79000,79000,79000,78900,15298
20240816,120600,916221683800,79000,79000,79000,78900,26775
20240816,120500,914107125100,79000,78900,79000,78900,39635
20240816,120400,910976475200,79000,79000,79000,78900,15338
20240816,120300,909765123700,79000,79000,79000,78900,6458
20240816,120200,909255032600,79000,78900,79000,78900,17616
20240816,120100,907864004400,79000,78800,79000,78800,114727
20240816,120000,898811539500,78800,78900,78900,78800,51653
20240816,115900,894736588700,78800,78900,78900,78800,12919
20240816,115800,893717719300,78800,78800,78900,78800,16071
20240816,115700,892450256600,78900,78900,78900,78800,12423
20240816,115600,891470799500,78800,78800,78900,78800,17468
20240816,115500,890093588300,78900,78800,78900,78800,16590
20240816,115400,888785489900,78800,78900,78900,78800,16277
20240816,115300,887502683700,78800,78800,78900,78800,7592
20240816,115200,886904300200,78800,78800,78900,78800,6329
20240816,115100,886405447700,78900,78900,79000,78800,60815
20240816,115000,881607759800,78900,79000,79000,78900,27063
20240816,114900,879472259200,78900,78900,79000,78900,14227
20240816,114800,878348939100,79000,78900,79000,78900,8332
20240816,114700,877691463800,78900,79000,79000,78900,12096
20240816,114600,876736789100,79000,78900,79000,78900,10999
20240816,114500,875868712700,79000,79000,79000,78900,6115
20240816,114400,875385969600,78900,78900,79000,78900,15917
20240816,114300,874129693500,78900,79000,79000,78900,19413
20240816,114200,872597422800,78900,78900,79000,78900,19316
20240816,114100,871073192500,78900,78900,79000,78800,71055
20240816,114000,865466892800,78900,78900,79000,78900,11267
20240816,113900,864577685200,78900,78900,79000,78900,10350
20240816,113800,863760796500,78900,78900,79000,78900,11220
20240816,113700,862875340100,78900,78900,79000,78800,155554
20240816,113600,850601826300,78900,78900,79000,78900,11805
20240816,113500,849669777800,78900,79000,79000,78900,4099
20240816,113400,849346230600,78900,78900,79000,78900,9331
20240816,113300,848609446700,78900,79000,79000,78900,6312
20240816,113200,848111136500,78900,79000,79000,78900,6021
20240816,113100,847635873200,79000,79000,79000,78900,7374
20240816,113000,847053822400,79000,79100,79100,78900,140198
20240816,112900,835977699700,79100,79000,79100,79000,9373
20240816,112800,835236531300,79000,79000,79100,79000,15582
20240816,112700,834004371600,79100,79100,79100,79000,15194
20240816,112600,832802875000,79100,79000,79100,79000,13199
20240816,112500,831759215900,79100,79000,79100,79000,22821
20240816,112400,829955351800,79000,79000,79100,79000,16127
20240816,112300,828680273600,79000,79100,79100,79000,13241
20240816,112200,827633322100,79100,79000,79100,79000,14965
20240816,112100,826449968100,79000,79000,79100,79000,13882
20240816,112000,825352150100,79000,79100,79100,79000,13637
20240816,111900,824273761500,79000,79100,79100,79000,14522
20240816,111800,823125270200,79100,79100,79100,79000,17566
20240816,111700,821736028500,79000,79000,79100,79000,11124
20240816,111600,820856454500,79000,79100,79100,79000,13313
20240816,111500,819803642700,79000,79000,79100,79000,39010
20240816,111400,816719737800,79000,79000,79000,78900,106773
20240816,111300,808285431600,79000,79000,79000,78900,14362
20240816,111200,807151348600,78900,79000,79000,78900,31199
20240816,111100,804687000000,79000,78900,79000,78900,8229
20240816,111000,804037121200,79000,79000,79000,78900,14787
20240816,110900,802869389900,79000,79000,79000,78900,13719
20240816,110800,801785763500,79000,79000,79000,78900,12739
20240816,110700,800779673300,79000,78900,79000,78900,12509
20240816,110600,799791604700,79000,79000,79000,78900,15279
20240816,110500,798584685600,79000,79000,79000,78900,30270
20240816,110400,796193380600,78900,79000,79000,78900,24972
20240816,110300,794220829000,79000,79000,79000,78900,17112
20240816,110200,792869071400,79000,79000,79000,78900,14205
20240816,110100,791747005100,78900,78900,79100,78900,364346
20240816,110000,762963925400,78900,79000,79000,78900,34841
20240816,105900,760212239800,79000,79000,79000,78900,41029
20240816,105800,756972180100,78900,79000,79000,78900,37149
20240816,105700,754038247700,79000,79000,79000,78900,22104
20240816,105600,752292398400,78900,79000,79000,78900,18842
20240816,105500,750804596600,78900,78900,79000,78900,15762
20240816,105400,749559781900,78900,78900,79000,78800,160731
20240816,105300,736876262200,78800,78800,78900,78800,37065
20240816,105200,733952739500,78900,78800,78900,78800,18202
20240816,105100,732517635700,78900,78800,78900,78800,22365
20240816,105000,730753911200,78800,78900,78900,78800,14629
20240816,104900,729600342800,78900,78800,78900,78800,16079
20240816,104800,728332356700,78900,78900,78900,78800,13157
20240816,104700,727295020300,78900,78800,78900,78800,20332
20240816,104600,725692206700,78900,78800,78900,78800,16791
20240816,104500,724368603700,78900,78800,78900,78800,32568
20240816,104400,721801086200,78800,78900,78900,78800,10167
20240816,104300,720999581800,78900,78800,78900,78800,15982
20240816,104200,719739254600,78800,78800,78900,78800,15651
20240816,104100,718505041000,78900,78900,78900,78800,12531
20240816,104000,717517070200,78800,78800,78900,78800,21484
20240816,103900,715823205700,78900,78900,78900,78800,15933
20240816,103800,714566636600,78800,78800,78900,78800,13902
20240816,103700,713470425800,78800,78900,78900,78800,19656
20240816,103600,711920170000,78800,78800,78900,78800,29800
20240816,103500,709569830500,78800,78900,78900,78800,18043
20240816,103400,708146662400,78900,78900,78900,78800,25520
20240816,103300,706133753500,78800,78900,78900,78800,29457
20240816,103200,703810776900,78800,78800,78900,78800,12725
20240816,103100,702807450700,78800,78900,78900,78800,17762
20240816,103000,701406839700,78800,78800,78900,78800,18938
20240816,102900,699913780400,78800,78800,78900,78800,18349
20240816,102800,698467490100,78800,78800,78900,78800,15698
20240816,102700,697230194300,78900,78900,79000,78800,307937
20240816,102600,672935802600,78900,78900,79000,78900,17616
20240816,102500,671545130200,78900,78900,79000,78900,14658
20240816,102400,670387586300,79000,78900,79000,78900,17138
20240816,102300,669034525900,78900,78900,79000,78900,23071
20240816,102200,667212845500,78900,78900,79000,78900,28029
20240816,102100,664999807200,79000,78900,79000,78900,13668
20240816,102000,663920667600,78900,78900,79000,78900,17333
20240816,101900,662552393800,78900,78900,79000,78900,24558
20240816,101800,660613381000,78900,79000,79000,78900,34664
20240816,101700,657876935100,79000,79000,79000,78900,21678
20240816,101600,656165484000,79000,79000,79000,78900,23595
20240816,101500,654302154100,79000,79000,79000,78900,26243
20240816,101400,652229639100,78900,78900,79000,78900,20395
20240816,101300,650619245000,78900,78900,79000,78900,19585
20240816,101200,649072806700,78900,79000,79000,78900,17903
20240816,101100,647659338600,78900,78900,79000,78900,28251
20240816,101000,645428393600,79000,78900,79000,78900,17167
20240816,100900,644072903600,78900,78900,79000,78900,20949
20240816,100800,642419101700,78900,79000,79000,78900,14480
20240816,100700,641276084400,79000,79000,79000,78900,22508
20240816,100600,639499398000,79000,78900,79000,78900,20308
20240816,100500,637895808500,78900,79000,79000,78900,29262
20240816,100400,635585623000,79000,78900,79000,78900,31202
20240816,100300,633121597600,78900,79000,79000,78900,23394
20240816,100200,631274182100,79000,79000,79000,78900,26668
20240816,100100,629167986000,78900,78900,79000,78800,151867
20240816,100000,617183010000,78900,78800,78900,78700,104864
20240816,095900,608919378400,78800,78700,78800,78700,14969
20240816,095800,607740736400,78700,78700,78800,78700,16938
20240816,095700,606406924600,78700,78700,78900,78700,149256
20240816,095600,594646403500,78700,78700,78800,78700,15330
20240816,095500,593439431300,78700,78800,78800,78700,13727
20240816,095400,592358542600,78700,78800,78900,78700,178048
20240816,095300,578328280200,78800,78800,78900,78800,23546
20240816,095200,576472567400,78800,78900,78900,78700,264144
20240816,095100,555658018500,78900,78800,78900,78800,22966
20240816,095000,553847162100,78800,78800,78900,78800,18233
20240816,094900,552410242000,78800,78900,78900,78800,31174
20240816,094800,549952968500,78800,78900,78900,78800,25020
20240816,094700,547980591600,78800,78800,78900,78800,32307
20240816,094600,545434276700,78800,78800,78900,78800,29010
20240816,094500,543146951100,78900,78800,78900,78800,28349
20240816,094400,540912252200,78900,78900,78900,78800,30175
20240816,094300,538533998300,78800,78900,78900,78800,42422
20240816,094200,535190373800,78800,78800,78900,78800,33153
20240816,094100,532576663900,78900,78900,79000,78800,160349
20240816,094000,519926635600,78900,78900,79000,78900,31437
20240816,093900,517445849900,78900,78900,79000,78900,46209
20240816,093800,513798931900,79000,79000,79100,78900,219317
20240816,093700,496476184400,79100,79000,79100,79000,22271
20240816,093600,494716221000,79100,79000,79100,79000,25721
20240816,093500,492683761500,79000,79000,79100,79000,43104
20240816,093400,489276805100,79000,79000,79100,79000,39217
20240816,093300,486177570300,79000,79000,79100,79000,53881
20240816,093200,481919417900,79100,79100,79200,79000,184841
20240816,093100,467298528100,79100,79200,79200,79100,25355
20240816,093000,465292354800,79100,79300,79300,79100,115913
20240816,092900,456111666100,79300,79200,79300,79200,44511
20240816,092800,452585246200,79200,79300,79300,79200,108240
20240816,092700,444011837900,79200,79200,79300,79200,29867
20240816,092600,441645489000,79200,79200,79300,79200,39154
20240816,092500,438543534900,79200,79200,79300,79100,114741
20240816,092400,429456929700,79100,79300,79300,79100,198552
20240816,092300,413730645300,79200,79200,79300,79200,40656
20240816,092200,410508999500,79200,79200,79300,79200,51455
20240816,092100,406432258600,79300,79200,79300,79200,39797
20240816,092000,403279166600,79200,79300,79300,79200,38851
20240816,091900,400201186600,79300,79200,79300,79100,158099
20240816,091800,387678532500,79200,79200,79300,79100,137547
20240816,091700,376784491200,79200,79200,79300,79200,62943
20240816,091600,371798574300,79200,79200,79300,79200,54285
20240816,091500,367498765200,79200,79200,79300,79100,254495
20240816,091400,347341829600,79200,79200,79300,79200,88868
20240816,091300,340303059300,79200,79200,79300,79200,46306
20240816,091200,336634792100,79200,79200,79300,79200,37825
20240816,091100,333638273200,79200,79200,79300,79200,49846
20240816,091000,329689335100,79200,79100,79300,79100,284628
20240816,090900,307149855200,79200,79200,79200,79100,64014
20240816,090800,302084957300,79100,79100,79200,79100,70691
20240816,090700,296492600500,79100,79300,79400,79100,220066
20240816,090600,279057939000,79300,79300,79400,79300,140064
20240816,090500,267950201000,79400,79200,79400,79200,319057
20240816,090400,242653705800,79200,79200,79300,79200,136256
20240816,090300,231861242700,79200,79300,79400,79100,347689
20240816,090200,204315304900,79300,79300,79400,79200,222190
20240816,090100,186694522000,79200,79300,79400,79200,431996
20240816,090000,152440668900,79300,79400,79500,79300,1919963