stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,184600,1104554639600,78300,78300,78300,78300,1496263
20240819,184500,1104554639600,78300,78300,78300,78300,0
20240819,184400,1104554639600,78300,78300,78300,78300,0
20240819,184300,1104554639600,78300,78300,78300,78300,0
20240819,184200,1104554639600,78300,78300,78300,78300,0
20240819,184100,1104554639600,78300,78300,78300,78300,0
20240819,184000,1104554639600,78300,78300,78300,78300,0
20240819,183900,1104554639600,78300,78300,78300,78300,0
20240819,183800,1104554639600,78300,78300,78300,78300,0
20240819,183700,1104554639600,78300,78300,78300,78300,0
20240819,183600,1104554639600,78300,78300,78300,78300,0
20240819,183500,1104554639600,78300,78300,78300,78300,0
20240819,183400,1104554639600,78300,78300,78300,78300,0
20240819,183300,1104554639600,78300,78300,78300,78300,0
20240819,183200,1104554639600,78300,78300,78300,78300,0
20240819,183100,1104554639600,78300,78300,78300,78300,0
20240819,183000,1104554639600,78300,78300,78300,78300,0
20240819,182900,1104554639600,78300,78300,78300,78300,0
20240819,182800,1104554639600,78300,78300,78300,78300,0
20240819,182700,1104554639600,78300,78300,78300,78300,0
20240819,182600,1104554639600,78300,78300,78300,78300,0
20240819,182500,1104554639600,78300,78300,78300,78300,0
20240819,182400,1104554639600,78300,78300,78300,78300,0
20240819,182300,1104554639600,78300,78300,78300,78300,0
20240819,182200,1104554639600,78300,78300,78300,78300,0
20240819,182100,1104554639600,78300,78300,78300,78300,0
20240819,182000,1104554639600,78300,78300,78300,78300,0
20240819,181900,1104554639600,78300,78300,78300,78300,0
20240819,181800,1104554639600,78300,78300,78300,78300,0
20240819,181700,1104554639600,78300,78300,78300,78300,0
20240819,181600,1104554639600,78300,78300,78300,78300,1496263
20240819,181500,1104554639600,78300,78300,78300,78300,0
20240819,181400,1104554639600,78300,78300,78300,78300,0
20240819,181300,1104554639600,78300,78300,78300,78300,0
20240819,181200,1104554639600,78300,78300,78300,78300,0
20240819,181100,1104554639600,78300,78300,78300,78300,0
20240819,181000,1104554639600,78300,78300,78300,78300,0
20240819,180900,1104554639600,78300,78300,78300,78300,0
20240819,180800,1104554639600,78300,78300,78300,78300,0
20240819,180700,1104554639600,78300,78300,78300,78300,0
20240819,180600,1104554639600,78300,78300,78300,78300,0
20240819,180500,1104554639600,78300,78300,78300,78300,0
20240819,180400,1104554639600,78300,78300,78300,78300,0
20240819,180300,1104554639600,78300,78300,78300,78300,0
20240819,180200,1104554639600,78300,78300,78300,78300,0
20240819,180100,1104554639600,78300,78300,78300,78300,0
20240819,180000,1104554639600,78300,78300,78300,78300,0
20240819,175900,1104554639600,78300,78300,78300,78300,0
20240819,175800,1104554639600,78300,78300,78300,78300,0
20240819,175700,1104554639600,78300,78300,78300,78300,0
20240819,175600,1104554639600,78300,78300,78300,78300,0
20240819,175500,1104554639600,78300,78300,78300,78300,0
20240819,175400,1104554639600,78300,78300,78300,78300,0
20240819,175300,1104554639600,78300,78300,78300,78300,0
20240819,175200,1104554639600,78300,78300,78300,78300,0
20240819,175100,1104554639600,78300,78300,78300,78300,0
20240819,175000,1104554639600,78300,78300,78300,78300,0
20240819,174900,1104554639600,78300,78300,78300,78300,0
20240819,174800,1104554639600,78300,78300,78300,78300,0
20240819,174700,1104554639600,78300,78300,78300,78300,0
20240819,174600,1104554639600,78300,78300,78300,78300,1496263
20240819,174500,1104554639600,78300,78300,78300,78300,0
20240819,174400,1104554639600,78300,78300,78300,78300,0
20240819,174300,1104554639600,78300,78300,78300,78300,0
20240819,174200,1104554639600,78300,78300,78300,78300,0
20240819,174100,1104554639600,78300,78300,78300,78300,0
20240819,174000,1104554639600,78300,78300,78300,78300,0
20240819,173900,1104554639600,78300,78300,78300,78300,0
20240819,173800,1104554639600,78300,78300,78300,78300,0
20240819,173700,1104554639600,78300,78300,78300,78300,0
20240819,173600,1104554639600,78300,78300,78300,78300,0
20240819,173500,1104554639600,78300,78300,78300,78300,0
20240819,173400,1104554639600,78300,78300,78300,78300,0
20240819,173300,1104554639600,78300,78300,78300,78300,0
20240819,173200,1104554639600,78300,78300,78300,78300,0
20240819,173100,1104554639600,78300,78300,78300,78300,0
20240819,173000,1104554639600,78300,78300,78300,78300,0
20240819,172900,1104554639600,78300,78300,78300,78300,0
20240819,172800,1104554639600,78300,78300,78300,78300,0
20240819,172700,1104554639600,78300,78300,78300,78300,0
20240819,172600,1104554639600,78300,78300,78300,78300,0
20240819,172500,1104554639600,78300,78300,78300,78300,0
20240819,172400,1104554639600,78300,78300,78300,78300,0
20240819,172300,1104554639600,78300,78300,78300,78300,0
20240819,172200,1104554639600,78300,78300,78300,78300,0
20240819,172100,1104554639600,78300,78300,78300,78300,0
20240819,172000,1104554639600,78300,78300,78300,78300,0
20240819,171900,1104554639600,78300,78300,78300,78300,0
20240819,171800,1104554639600,78300,78300,78300,78300,0
20240819,171700,1104554639600,78300,78300,78300,78300,0
20240819,171600,1104554639600,78300,78300,78300,78300,1496263
20240819,171500,1104554639600,78300,78300,78300,78300,0
20240819,171400,1104554639600,78300,78300,78300,78300,0
20240819,171300,1104554639600,78300,78300,78300,78300,0
20240819,171200,1104554639600,78300,78300,78300,78300,0
20240819,171100,1104554639600,78300,78300,78300,78300,0
20240819,171000,1104554639600,78300,78300,78300,78300,0
20240819,170900,1104554639600,78300,78300,78300,78300,0
20240819,170800,1104554639600,78300,78300,78300,78300,0
20240819,170700,1104554639600,78300,78300,78300,78300,0
20240819,170600,1104554639600,78300,78300,78300,78300,0
20240819,170500,1104554639600,78300,78300,78300,78300,0
20240819,170400,1104554639600,78300,78300,78300,78300,0
20240819,170300,1104554639600,78300,78300,78300,78300,0
20240819,170200,1104554639600,78300,78300,78300,78300,0
20240819,170100,1104554639600,78300,78300,78300,78300,0
20240819,170000,1104554639600,78300,78300,78300,78300,0
20240819,165900,1104554639600,78300,78300,78300,78300,0
20240819,165800,1104554639600,78300,78300,78300,78300,0
20240819,165700,1104554639600,78300,78300,78300,78300,0
20240819,165600,1104554639600,78300,78300,78300,78300,0
20240819,165500,1104554639600,78300,78300,78300,78300,0
20240819,165400,1104554639600,78300,78300,78300,78300,0
20240819,165300,1104554639600,78300,78300,78300,78300,0
20240819,165200,1104554639600,78300,78300,78300,78300,0
20240819,165100,1104554639600,78300,78300,78300,78300,0
20240819,165000,1104554639600,78300,78300,78300,78300,0
20240819,164900,1104554639600,78300,78300,78300,78300,0
20240819,164800,1104554639600,78300,78300,78300,78300,0
20240819,164700,1104554639600,78300,78300,78300,78300,0
20240819,164600,1104554639600,78300,78300,78300,78300,1496263
20240819,164500,1104554639600,78300,78300,78300,78300,0
20240819,164400,1104554639600,78300,78300,78300,78300,0
20240819,164300,1104554639600,78300,78300,78300,78300,0
20240819,164200,1104554639600,78300,78300,78300,78300,0
20240819,164100,1104554639600,78300,78300,78300,78300,0
20240819,164000,1104554639600,78300,78300,78300,78300,0
20240819,163900,1104554639600,78300,78300,78300,78300,0
20240819,163800,1104554639600,78300,78300,78300,78300,0
20240819,163700,1104554639600,78300,78300,78300,78300,0
20240819,163600,1104554639600,78300,78300,78300,78300,0
20240819,163500,1104554639600,78300,78300,78300,78300,0
20240819,163400,1104554639600,78300,78300,78300,78300,0
20240819,163300,1104554639600,78300,78300,78300,78300,0
20240819,163200,1104554639600,78300,78300,78300,78300,0
20240819,163100,1104554639600,78300,78300,78300,78300,0
20240819,163000,1104554639600,78300,78300,78300,78300,0
20240819,162900,1104554639600,78300,78300,78300,78300,0
20240819,162800,1104554639600,78300,78300,78300,78300,0
20240819,162700,1104554639600,78300,78300,78300,78300,0
20240819,162600,1104554639600,78300,78300,78300,78300,0
20240819,162500,1104554639600,78300,78300,78300,78300,0
20240819,162400,1104554639600,78300,78300,78300,78300,0
20240819,162300,1104554639600,78300,78300,78300,78300,0
20240819,162200,1104554639600,78300,78300,78300,78300,0
20240819,162100,1104554639600,78300,78300,78300,78300,0
20240819,162000,1104554639600,78300,78300,78300,78300,0
20240819,161900,1104554639600,78300,78300,78300,78300,0
20240819,161800,1104554639600,78300,78300,78300,78300,0
20240819,161700,1104554639600,78300,78300,78300,78300,0
20240819,161600,1104554639600,78300,78300,78300,78300,1496263
20240819,161500,1104554639600,78300,78300,78300,78300,0
20240819,161400,1104554639600,78300,78300,78300,78300,0
20240819,161300,1104554639600,78300,78300,78300,78300,0
20240819,161200,1104554639600,78300,78300,78300,78300,0
20240819,161100,1104554639600,78300,78300,78300,78300,0
20240819,161000,1104554639600,78300,78300,78300,78300,0
20240819,160900,1104554639600,78300,78300,78300,78300,0
20240819,160800,1104554639600,78300,78300,78300,78300,0
20240819,160700,1104554639600,78300,78300,78300,78300,0
20240819,160600,1104554639600,78300,78300,78300,78300,0
20240819,160500,1104554639600,78300,78300,78300,78300,0
20240819,160400,1104554639600,78300,78300,78300,78300,0
20240819,160300,1104554639600,78300,78300,78300,78300,0
20240819,160200,1104554639600,78300,78300,78300,78300,0
20240819,160100,1104554639600,78300,78300,78300,78300,0
20240819,160000,1104554639600,78300,78300,78300,78300,0
20240819,155900,1104554639600,78300,78300,78300,78300,0
20240819,155800,1104554639600,78300,78300,78300,78300,0
20240819,155700,1104554639600,78300,78300,78300,78300,0
20240819,155600,1104554639600,78300,78300,78300,78300,0
20240819,155500,1104554639600,78300,78300,78300,78300,0
20240819,155400,1104554639600,78300,78300,78300,78300,0
20240819,155300,1104554639600,78300,78300,78300,78300,0
20240819,155200,1104554639600,78300,78300,78300,78300,0
20240819,155100,1104554639600,78300,78300,78300,78300,0
20240819,155000,1104554639600,78300,78300,78300,78300,0
20240819,154900,1104554639600,78300,78300,78300,78300,0
20240819,154800,1104554639600,78300,78300,78300,78300,0
20240819,154700,1104554639600,78300,78300,78300,78300,0
20240819,154600,1104554639600,78300,78300,78300,78300,1496263
20240819,154500,1104554639600,78300,78300,78300,78300,0
20240819,154400,1104554639600,78300,78300,78300,78300,0
20240819,154300,1104554639600,78300,78300,78300,78300,0
20240819,154200,1104554639600,78300,78300,78300,78300,0
20240819,154100,1104554639600,78300,78300,78300,78300,0
20240819,154000,1104554639600,78300,78300,78300,78300,0
20240819,153900,1104554639600,78300,78300,78300,78300,0
20240819,153800,1104554639600,78300,78300,78300,78300,0
20240819,153700,1104554639600,78300,78300,78300,78300,0
20240819,153600,1104554639600,78300,78300,78300,78300,0
20240819,153500,1104554639600,78300,78300,78300,78300,0
20240819,153400,1104554639600,78300,78300,78300,78300,0
20240819,153300,1104554639600,78300,78300,78300,78300,0
20240819,153200,1104554639600,78300,78300,78300,78300,0
20240819,153100,1104554639600,78300,78300,78300,78300,0
20240819,153000,1104554639600,78300,78300,78300,78300,1496263
20240819,152900,987397246700,78100,78100,78100,78100,0
20240819,152800,987397246700,78100,78100,78100,78100,0
20240819,152700,987397246700,78100,78100,78100,78100,0
20240819,152600,987397246700,78100,78100,78100,78100,0
20240819,152500,987397246700,78100,78100,78100,78100,0
20240819,152400,987397246700,78100,78100,78100,78100,0
20240819,152300,987397246700,78100,78100,78100,78100,0
20240819,152200,987397246700,78100,78100,78100,78100,0
20240819,152100,987397246700,78100,78100,78100,78100,0
20240819,152000,987397246700,78100,78100,78100,78100,0
20240819,151900,987397246700,78100,78000,78100,78000,100221
20240819,151800,979572452900,78000,78100,78100,78000,71325
20240819,151700,974005801300,78100,78100,78100,78000,33739
20240819,151600,971372466300,78100,78100,78100,78000,45228
20240819,151500,967842728300,78100,78000,78100,78000,34156
20240819,151400,965176246700,78100,78100,78100,78000,23266
20240819,151300,963360353800,78100,78100,78100,78000,35021
20240819,151200,960627596700,78000,78000,78100,78000,28088
20240819,151100,958435316500,78100,78100,78100,78000,18904
20240819,151000,956959660600,78100,78100,78100,78000,32138
20240819,150900,954451953800,78100,78100,78100,78000,43252
20240819,150800,951075076000,78100,78100,78100,78000,18063
20240819,150700,949665397800,78000,78100,78100,78000,28727
20240819,150600,947423562800,78100,78100,78100,78000,13389
20240819,150500,946378684000,78100,78000,78100,78000,13478
20240819,150400,945327091900,78100,78100,78200,78000,41157
20240819,150300,942112825100,78100,78100,78200,78100,30746
20240819,150200,939711319500,78200,78100,78200,78000,73774
20240819,150100,933949418000,78100,78100,78100,78000,20702
20240819,150000,932332952800,78100,78000,78200,78000,169026
20240819,145900,919132558800,78000,78000,78100,78000,27786
20240819,145800,916964796600,78100,78200,78200,78000,106772
20240819,145700,908627643000,78100,78100,78200,78100,22253
20240819,145600,906889445400,78100,78100,78200,78100,19828
20240819,145500,905340677500,78100,78100,78200,78100,132116
20240819,145400,895022253600,78100,78100,78200,78100,28438
20240819,145300,892800542700,78100,78200,78300,78100,201787
20240819,145200,877022264400,78300,78200,78300,78200,20513
20240819,145100,875417608200,78300,78200,78300,78200,16338
20240819,145000,874139600600,78200,78300,78300,78200,29542
20240819,144900,871829094900,78300,78200,78300,78200,8759
20240819,144800,871143963700,78300,78300,78400,78200,94066
20240819,144700,863779882100,78300,78300,78400,78300,9090
20240819,144600,863067872700,78300,78300,78400,78300,7862
20240819,144500,862452051800,78300,78300,78400,78300,10401
20240819,144400,861637156400,78400,78300,78400,78300,11719
20240819,144300,860718920100,78300,78300,78400,78300,8574
20240819,144200,860047221200,78400,78300,78400,78300,6744
20240819,144100,859518833300,78300,78400,78400,78300,6671
20240819,144000,858996270800,78400,78300,78400,78300,5736
20240819,143900,858546988600,78300,78200,78400,78200,64883
20240819,143800,853466837100,78200,78300,78400,78200,56313
20240819,143700,849057785200,78300,78300,78400,78200,122894
20240819,143600,839435664700,78300,78300,78400,78300,23688
20240819,143500,837580714000,78300,78400,78400,78300,11675
20240819,143400,836666400500,78400,78300,78400,78300,46859
20240819,143300,832997022800,78300,78300,78400,78300,91786
20240819,143200,825809940000,78400,78300,78400,78300,7977
20240819,143100,825185129700,78300,78400,78400,78300,13676
20240819,143000,824114150700,78300,78300,78400,78300,13597
20240819,142900,823049233400,78300,78300,78400,78300,9653
20240819,142800,822292980800,78300,78400,78400,78300,6617
20240819,142700,821774694200,78400,78500,78500,78300,25328
20240819,142600,819789231400,78400,78400,78500,78400,10280
20240819,142500,818983230900,78400,78400,78500,78300,239277
20240819,142400,800224045400,78400,78400,78500,78400,6822
20240819,142300,799689134800,78400,78400,78500,78400,7095
20240819,142200,799132822800,78400,78400,78500,78400,8282
20240819,142100,798483377200,78400,78400,78500,78400,4671
20240819,142000,798117069600,78400,78400,78500,78400,4264
20240819,141900,797782633200,78500,78500,78600,78400,123377
20240819,141800,788097576600,78500,78500,78600,78500,27929
20240819,141700,785904887500,78500,78600,78600,78500,110625
20240819,141600,777220743300,78500,78500,78600,78500,20964
20240819,141500,775574986900,78500,78500,78600,78500,12922
20240819,141400,774560527400,78500,78500,78600,78500,12371
20240819,141300,773589300400,78500,78500,78600,78500,7880
20240819,141200,772970542400,78600,78500,78600,78500,8497
20240819,141100,772303361600,78600,78500,78600,78500,9399
20240819,141000,771565466600,78500,78500,78600,78500,13151
20240819,140900,770533001100,78600,78600,78600,78500,5018
20240819,140800,770138998500,78500,78500,78600,78500,8355
20240819,140700,769483035100,78500,78500,78600,78500,7061
20240819,140600,768928644000,78500,78600,78600,78500,5731
20240819,140500,768478595100,78500,78600,78600,78500,9950
20240819,140400,767697401000,78600,78500,78600,78500,6627
20240819,140300,767176932700,78600,78600,78600,78500,4147
20240819,140200,766851239900,78600,78500,78600,78500,4071
20240819,140100,766531438500,78500,78600,78600,78500,5736
20240819,140000,766080903900,78600,78500,78600,78500,14963
20240819,135900,764905004600,78600,78500,78600,78500,7360
20240819,135800,764327076400,78500,78600,78700,78500,75940
20240819,135700,758358566900,78600,78600,78700,78600,5605
20240819,135600,757917921900,78600,78600,78700,78600,6656
20240819,135500,757394659900,78600,78600,78700,78600,4816
20240819,135400,757016034600,78700,78600,78700,78600,6287
20240819,135300,756521774500,78600,78600,78700,78500,77474
20240819,135200,750432599700,78600,78500,78600,78500,11088
20240819,135100,749561660600,78500,78500,78600,78500,9136
20240819,135000,748844183300,78600,78600,78600,78500,6327
20240819,134900,748347177000,78500,78500,78600,78500,4026
20240819,134800,748030933500,78600,78500,78600,78500,6929
20240819,134700,747486862300,78600,78600,78600,78500,4395
20240819,134600,747141683500,78500,78600,78700,78500,92701
20240819,134500,739855530200,78600,78600,78600,78500,14163
20240819,134400,738742637200,78500,78500,78600,78500,6026
20240819,134300,738269429200,78600,78500,78600,78500,3666
20240819,134200,737981547200,78500,78600,78700,78500,70596
20240819,134100,732432711500,78600,78600,78700,78600,25256
20240819,134000,730447559700,78700,78600,78700,78600,65157
20240819,133900,725326168400,78700,78600,78700,78600,124658
20240819,133800,715527998600,78600,78600,78700,78600,2680
20240819,133700,715317263600,78600,78600,78700,78600,8238
20240819,133600,714669707300,78600,78600,78700,78600,7247
20240819,133500,714099995600,78700,78600,78700,78600,10089
20240819,133400,713306541700,78600,78600,78700,78600,12363
20240819,133300,712334726700,78600,78600,78700,78600,7496
20240819,133200,711745199200,78700,78700,78700,78600,3611
20240819,133100,711461193200,78600,78700,78700,78600,4916
20240819,133000,711074553500,78600,78700,78700,78600,5108
20240819,132900,710672895000,78600,78600,78700,78600,12298
20240819,132800,709705485200,78700,78700,78700,78600,15888
20240819,132700,708455598000,78700,78700,78700,78600,3700
20240819,132600,708164688200,78700,78600,78700,78600,11142
20240819,132500,707288808600,78600,78700,78700,78600,5200
20240819,132400,706879916400,78600,78800,78800,78600,112529
20240819,132300,698023793100,78700,78800,78800,78700,17918
20240819,132200,696613466500,78800,78700,78800,78700,16353
20240819,132100,695326320000,78700,78700,78800,78700,5212
20240819,132000,694915930000,78700,78700,78800,78700,4735
20240819,131900,694543087700,78700,78800,78800,78700,5555
20240819,131800,694105722800,78800,78700,78800,78700,3571
20240819,131700,693824481700,78700,78800,78800,78700,3032
20240819,131600,693585778100,78800,78800,78800,78700,4038
20240819,131500,693267834800,78700,78800,78800,78700,3172
20240819,131400,693018070100,78700,78700,78800,78700,5675
20240819,131300,692571243100,78700,78700,78800,78700,4303
20240819,131200,692232468100,78800,78800,78800,78700,5810
20240819,131100,691774913200,78700,78700,78800,78700,3652
20240819,131000,691487432200,78800,78700,78800,78700,2160
20240819,130900,691317358600,78700,78700,78800,78700,2595
20240819,130800,691113033300,78800,78800,78800,78700,5694
20240819,130700,690664847700,78800,78800,78800,78700,2287
20240819,130600,690484795700,78700,78800,78900,78700,49834
20240819,130500,686557767000,78800,78900,78900,78800,4748
20240819,130400,686183326900,78800,78800,78900,78800,2901
20240819,130300,685954566900,78900,78700,78900,78700,90256
20240819,130200,678842350500,78700,78800,78800,78700,3490
20240819,130100,678567507900,78800,78800,78800,78700,5670
20240819,130000,678120944300,78800,78800,78800,78700,15926
20240819,125900,676866055200,78800,78800,78800,78700,4553
20240819,125800,676507615700,78700,78700,78800,78700,3215
20240819,125700,676254434700,78700,78800,78800,78700,6522
20240819,125600,675740971800,78700,78700,78800,78700,64093
20240819,125500,670696825800,78700,78700,78800,78700,4464
20240819,125400,670345305300,78800,78800,78800,78700,6955
20240819,125300,669797725300,78700,78800,78800,78700,3839
20240819,125200,669495471000,78700,78700,78800,78700,3505
20240819,125100,669219436500,78700,78700,78800,78700,2855
20240819,125000,668994614500,78800,78800,78800,78700,3849
20240819,124900,668691494600,78800,78800,78800,78700,2460
20240819,124800,668497849900,78700,78700,78800,78700,3560
20240819,124700,668217553600,78700,78700,78800,78700,4450
20240819,124600,667867200800,78800,78700,78800,78700,2156
20240819,124500,667697454600,78700,78700,78800,78700,4149
20240819,124400,667370801700,78700,78700,78800,78700,2311
20240819,124300,667188802000,78700,78800,78900,78700,103083
20240819,124200,659065849500,78800,78800,78900,78800,2862
20240819,124100,658840264400,78800,78800,78900,78800,9833
20240819,124000,658065330100,78800,78900,78900,78800,6573
20240819,123900,657547242100,78900,78900,78900,78800,2156
20240819,123800,657377244900,78800,78900,78900,78800,2693
20240819,123700,657164921000,78800,78900,78900,78800,5851
20240819,123600,656703414700,78800,78800,78900,78800,5058
20240819,123500,656304746300,78800,78900,79000,78800,105747
20240819,123400,647961060100,79000,78900,79000,78900,8783
20240819,123300,647267984200,78900,78900,79000,78900,12329
20240819,123200,646294241100,79000,78900,79000,78900,7271
20240819,123100,645720451400,79000,79000,79000,78900,2633
20240819,123000,645512609600,79000,78900,79000,78900,4027
20240819,122900,645194703800,78900,79000,79000,78900,2975
20240819,122800,644959894100,78900,78900,79000,78900,3287
20240819,122700,644700470600,78900,78900,79000,78900,1690
20240819,122600,644567095300,79000,78900,79000,78900,19773
20240819,122500,643006817600,78900,79000,79000,78900,5225
20240819,122400,642594251500,78900,78900,79000,78800,45133
20240819,122300,639032808800,78800,78800,78900,78800,14987
20240819,122200,637850542100,78900,78800,78900,78800,10659
20240819,122100,637009750600,78800,78900,78900,78800,41770
20240819,122000,633714685300,78900,78800,78900,78800,6322
20240819,121900,633216412700,78900,78800,78900,78800,6587
20240819,121800,632696888900,78900,78800,78900,78800,3060
20240819,121700,632455670400,78800,78900,78900,78800,10677
20240819,121600,631614192800,78900,78800,78900,78800,3654
20240819,121500,631326134200,78800,78800,78900,78800,5197
20240819,121400,630916471400,78800,78800,78900,78800,4319
20240819,121300,630575912100,78800,78800,78900,78800,4223
20240819,121200,630243064200,78900,78800,78900,78800,11090
20240819,121100,629368916200,78800,78800,78900,78800,3315
20240819,121000,629107612900,78800,78900,78900,78800,2906
20240819,120900,628878525000,78800,78800,78900,78800,4440
20240819,120800,628528576500,78800,78800,78900,78800,2985
20240819,120700,628293274800,78800,78800,78900,78800,33116
20240819,120600,625683608700,78800,78900,78900,78800,11911
20240819,120500,624744183100,78800,78800,78900,78800,11494
20240819,120400,623837504600,78900,78900,78900,78800,16854
20240819,120300,622507987400,78900,78800,78900,78800,8721
20240819,120200,621820162100,78800,78800,78900,78800,4795
20240819,120100,621442047100,78900,78900,78900,78800,6125
20240819,120000,620959086900,78900,78800,78900,78800,13945
20240819,115900,619858943900,78900,78900,78900,78800,5323
20240819,115800,619439236500,78900,78800,78900,78800,6473
20240819,115700,618928739400,78900,78800,78900,78800,7344
20240819,115600,618349666000,78900,78900,78900,78800,6274
20240819,115500,617854825200,78900,78900,78900,78800,5900
20240819,115400,617389460100,78800,78800,78900,78800,8157
20240819,115300,616746220500,78900,78900,78900,78800,9724
20240819,115200,615979321700,78900,78800,78900,78800,4171
20240819,115100,615650442200,78900,78800,78900,78800,3240
20240819,115000,615394966300,78800,78800,78900,78800,3756
20240819,114900,615098924100,78900,78800,78900,78800,3329
20240819,114800,614836522100,78800,78800,78900,78800,1911
20240819,114700,614685855400,78800,78800,78900,78800,1917
20240819,114600,614534731400,78800,78800,78900,78700,71197
20240819,114500,608924594200,78800,78800,78800,78700,8580
20240819,114400,608248754100,78700,78800,78800,78700,4311
20240819,114300,607909223000,78700,78800,78800,78700,4977
20240819,114200,607517350200,78800,78700,78800,78700,3425
20240819,114100,607247702000,78700,78700,78800,78700,6002
20240819,114000,606774971800,78700,78700,78800,78700,4987
20240819,113900,606382391600,78800,78700,78800,78700,4431
20240819,113800,606033594100,78700,78700,78800,78700,2255
20240819,113700,605856077600,78700,78800,78800,78700,5530
20240819,113600,605420548700,78800,78800,78800,78700,4267
20240819,113500,605084584500,78700,78700,78800,78700,5132
20240819,113400,604680612900,78700,78800,78800,78700,3964
20240819,113300,604368462400,78800,78700,78800,78700,4753
20240819,113200,603994096600,78800,78700,78800,78700,8565
20240819,113100,603319431500,78700,78700,78800,78700,11614
20240819,113000,602404759400,78800,78700,78800,78700,2377
20240819,112900,602217565400,78800,78800,78800,78700,42089
20240819,112800,598901429300,78800,78800,78900,78800,9359
20240819,112700,598163799400,78800,78800,78900,78800,3799
20240819,112600,597864348200,78800,78800,78900,78800,3347
20240819,112500,597600420200,78900,78800,78900,78800,3084
20240819,112400,597357250800,78800,78800,78900,78800,3440
20240819,112300,597086077500,78800,78800,78900,78800,2081
20240819,112200,596922025700,78900,78800,78900,78800,5386
20240819,112100,596497484200,78900,78900,78900,78700,24062
20240819,112000,594601323400,78800,78800,78900,78700,33379
20240819,111900,591971222000,78700,78700,78800,78700,7254
20240819,111800,591399979900,78700,78800,78800,78700,5385
20240819,111700,590975949400,78800,78700,78800,78700,4490
20240819,111600,590622338800,78800,78900,78900,78700,25549
20240819,111500,588609061900,78800,78900,78900,78800,35881
20240819,111400,585781418300,78800,78900,78900,78800,21312
20240819,111300,584101781100,78900,78900,78900,78800,20041
20240819,111200,582520705400,78900,78900,79000,78800,38233
20240819,111100,579504255700,78900,78800,78900,78800,4349
20240819,111000,579161309100,78800,78900,78900,78800,15791
20240819,110900,577916743100,78900,78800,78900,78800,3748
20240819,110800,577621353000,78900,78900,78900,78800,6119
20240819,110700,577138880900,78900,78900,78900,78800,6915
20240819,110600,576593368500,78900,78900,78900,78800,5810
20240819,110500,576135139200,78900,78800,78900,78800,14481
20240819,110400,574992763000,78900,78800,78900,78800,2589
20240819,110300,574788559700,78900,78900,79000,78800,65441
20240819,110200,569625078600,78900,78900,78900,78800,8623
20240819,110100,568944900700,78900,78900,78900,78800,14030
20240819,110000,567838073200,78900,78700,78900,78700,58120
20240819,105900,563257744400,78800,78700,78800,78600,44056
20240819,105800,559790167000,78600,78700,78700,78600,4707
20240819,105700,559419856400,78700,78700,78700,78600,6811
20240819,105600,558884162600,78700,78600,78800,78600,62554
20240819,105500,553961521300,78700,78600,78700,78600,14201
20240819,105400,552845214400,78600,78700,78700,78600,29807
20240819,105300,550502098700,78700,78700,78700,78600,9191
20240819,105200,549778963000,78600,78600,78700,78600,24086
20240819,105100,547885766400,78600,78600,78700,78600,31608
20240819,105000,545401080400,78700,78700,78700,78600,3629
20240819,104900,545115704900,78700,78600,78700,78600,5294
20240819,104800,544699375000,78700,78700,78700,78600,5040
20240819,104700,544303043900,78700,78600,78700,78600,7489
20240819,104600,543714161600,78600,78700,78700,78600,10488
20240819,104500,542889645200,78600,78700,78700,78600,3830
20240819,104400,542588446400,78700,78700,78700,78600,3558
20240819,104300,542308704800,78600,78600,78700,78600,13704
20240819,104200,541231463800,78600,78500,78700,78500,110385
20240819,104100,532555308300,78600,78500,78600,78500,16413
20240819,104000,531265800800,78600,78500,78600,78500,9713
20240819,103900,530502896600,78500,78500,78600,78500,7209
20240819,103800,529936578600,78500,78600,78600,78500,9143
20240819,103700,529218572900,78500,78500,78600,78500,9239
20240819,103600,528493086100,78600,78600,78600,78500,9487
20240819,103500,527748133200,78500,78500,78600,78500,8676
20240819,103400,527066572500,78600,78500,78600,78500,8094
20240819,103300,526430768700,78600,78600,78600,78500,5937
20240819,103200,525964359000,78500,78500,78600,78500,4604
20240819,103100,525602755000,78500,78500,78600,78500,4503
20240819,103000,525249090200,78600,78600,78600,78500,46159
20240819,102900,521625538400,78500,78600,78600,78500,6968
20240819,102800,521078415200,78600,78600,78600,78500,8390
20240819,102700,520419481700,78500,78600,78600,78500,7600
20240819,102600,519822419700,78600,78600,78600,78500,5707
20240819,102500,519374109200,78600,78600,78700,78500,24756
20240819,102400,517428215700,78700,78600,78700,78500,28598
20240819,102300,515180543900,78600,78600,78700,78500,111390
20240819,102200,506425232800,78600,78700,78700,78600,10300
20240819,102100,505615568100,78600,78700,78700,78600,2641
20240819,102000,505407924200,78700,78600,78700,78600,11169
20240819,101900,504529979300,78600,78600,78600,78500,7645
20240819,101800,503929318100,78600,78700,78700,78600,45948
20240819,101700,500317728900,78600,78700,78700,78600,7864
20240819,101600,499699516300,78700,78600,78700,78600,13004
20240819,101500,498677216700,78700,78700,78800,78600,39134
20240819,101400,495598494900,78700,78800,78800,78700,4243
20240819,101300,495264441500,78700,78700,78800,78600,13129
20240819,101200,494231289700,78600,78600,78800,78600,54607
20240819,101100,489934102200,78700,78600,78700,78600,9052
20240819,101000,489222465800,78600,78600,78700,78500,30569
20240819,100900,486820152000,78600,78600,78700,78500,74174
20240819,100800,480990408100,78600,78600,78600,78500,24138
20240819,100700,479093555600,78600,78500,78600,78500,11236
20240819,100600,478210969600,78600,78600,78600,78500,17138
20240819,100500,476864659600,78600,78700,78700,78500,88240
20240819,100400,469929273300,78700,78700,78800,78600,65961
20240819,100300,464738692600,78800,78800,78800,78700,5520
20240819,100200,464304103800,78800,78800,78800,78600,166805
20240819,100100,451176611700,78800,78700,78800,78700,14349
20240819,100000,450046785700,78700,78800,78800,78700,9231
20240819,095900,449319815400,78700,78800,78800,78700,9413
20240819,095800,448578500500,78700,78700,78800,78700,7765
20240819,095700,447967144000,78700,78600,78800,78600,50497
20240819,095600,443993636100,78600,78700,78700,78600,10421
20240819,095500,443174004800,78700,78700,78700,78600,16000
20240819,095400,441916055300,78700,78700,78800,78600,66442
20240819,095300,436686965100,78700,78700,78800,78700,9383
20240819,095200,435948160000,78800,78800,78800,78700,8108
20240819,095100,435309472100,78700,78500,78800,78500,114624
20240819,095000,426295188900,78500,78500,78600,78500,10687
20240819,094900,425455745100,78600,78600,78700,78500,131154
20240819,094800,415146152000,78700,78700,78700,78600,16143
20240819,094700,413876623800,78600,78700,78700,78600,14669
20240819,094600,412722989700,78700,78700,78700,78600,8263
20240819,094500,412073053600,78700,78700,78700,78600,10637
20240819,094400,411236408300,78700,78600,78700,78600,9927
20240819,094300,410455478100,78600,78700,78700,78600,13025
20240819,094200,409431245400,78600,78700,78700,78600,13247
20240819,094100,408388949700,78700,78600,78700,78500,132581
20240819,094000,397967216800,78600,78600,78600,78500,27076
20240819,093900,395839657300,78600,78500,78600,78500,33081
20240819,093800,393240360600,78500,78500,78600,78500,40730
20240819,093700,390042698900,78500,78600,78600,78500,15630
20240819,093600,388815483100,78500,78500,78600,78500,68312
20240819,093500,383451725800,78600,78500,78600,78500,22208
20240819,093400,381707873200,78600,78700,78700,78500,205175
20240819,093300,365582331300,78700,78700,78800,78600,212363
20240819,093200,348873478700,78700,78800,78800,78700,13677
20240819,093100,347796323000,78800,78800,78800,78700,13031
20240819,093000,346769754200,78700,78800,78800,78700,12366
20240819,092900,345795667400,78800,78800,78800,78700,14078
20240819,092800,344686842600,78800,78800,78800,78700,19829
20240819,092700,343125292300,78800,78800,78900,78700,78617
20240819,092600,336930542500,78900,78900,78900,78800,28140
20240819,092500,334711096800,78800,78900,78900,78800,89145
20240819,092400,327679959900,78900,78800,78900,78700,77638
20240819,092300,321562112300,78800,78700,78800,78600,78173
20240819,092200,315409886300,78700,78700,78700,78600,31061
20240819,092100,312966348400,78700,78600,78700,78500,132618
20240819,092000,302541221200,78600,78500,78600,78500,64104
20240819,091900,297505398500,78600,78500,78600,78500,28484
20240819,091800,295267642000,78600,78600,78600,78500,75139
20240819,091700,289364300900,78500,78600,78600,78500,27254
20240819,091600,287223345700,78600,78600,78700,78500,110261
20240819,091500,278558375100,78600,78600,78600,78500,134541
20240819,091400,267986074600,78600,78600,78600,78500,83836
20240819,091300,261398967000,78500,78600,78600,78500,183923
20240819,091200,246945958500,78600,78700,78800,78500,252175
20240819,091100,227117557700,78700,78700,78800,78700,62715
20240819,091000,222178114600,78800,78800,78800,78700,237696
20240819,090900,203462124300,78700,78800,78900,78700,105239
20240819,090800,195172036600,78800,78900,79000,78600,465519
20240819,090700,158494640500,78900,79000,79000,78900,31404
20240819,090600,156015945300,78900,78900,79100,78900,162107
20240819,090500,143210783300,78900,79100,79100,78900,201333
20240819,090400,127308439900,79000,79200,79300,79000,146621
20240819,090300,115709822900,79200,79400,79400,79200,244032
20240819,090200,96362433800,79300,79500,79500,79200,270500
20240819,090100,74906212300,79400,79700,79700,79400,290054
20240819,090000,51837052300,79700,80100,80100,79600,639810