stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,184600,802568019700,78900,78900,78900,78900,483928
20240820,184500,802568019700,78900,78900,78900,78900,0
20240820,184400,802568019700,78900,78900,78900,78900,0
20240820,184300,802568019700,78900,78900,78900,78900,0
20240820,184200,802568019700,78900,78900,78900,78900,0
20240820,184100,802568019700,78900,78900,78900,78900,0
20240820,184000,802568019700,78900,78900,78900,78900,0
20240820,183900,802568019700,78900,78900,78900,78900,0
20240820,183800,802568019700,78900,78900,78900,78900,0
20240820,183700,802568019700,78900,78900,78900,78900,0
20240820,183600,802568019700,78900,78900,78900,78900,0
20240820,183500,802568019700,78900,78900,78900,78900,0
20240820,183400,802568019700,78900,78900,78900,78900,0
20240820,183300,802568019700,78900,78900,78900,78900,0
20240820,183200,802568019700,78900,78900,78900,78900,0
20240820,183100,802568019700,78900,78900,78900,78900,0
20240820,183000,802568019700,78900,78900,78900,78900,0
20240820,182900,802568019700,78900,78900,78900,78900,0
20240820,182800,802568019700,78900,78900,78900,78900,0
20240820,182700,802568019700,78900,78900,78900,78900,0
20240820,182600,802568019700,78900,78900,78900,78900,0
20240820,182500,802568019700,78900,78900,78900,78900,0
20240820,182400,802568019700,78900,78900,78900,78900,0
20240820,182300,802568019700,78900,78900,78900,78900,0
20240820,182200,802568019700,78900,78900,78900,78900,0
20240820,182100,802568019700,78900,78900,78900,78900,0
20240820,182000,802568019700,78900,78900,78900,78900,0
20240820,181900,802568019700,78900,78900,78900,78900,0
20240820,181800,802568019700,78900,78900,78900,78900,0
20240820,181700,802568019700,78900,78900,78900,78900,0
20240820,181600,802568019700,78900,78900,78900,78900,483928
20240820,181500,802568019700,78900,78900,78900,78900,0
20240820,181400,802568019700,78900,78900,78900,78900,0
20240820,181300,802568019700,78900,78900,78900,78900,0
20240820,181200,802568019700,78900,78900,78900,78900,0
20240820,181100,802568019700,78900,78900,78900,78900,0
20240820,181000,802568019700,78900,78900,78900,78900,0
20240820,180900,802568019700,78900,78900,78900,78900,0
20240820,180800,802568019700,78900,78900,78900,78900,0
20240820,180700,802568019700,78900,78900,78900,78900,0
20240820,180600,802568019700,78900,78900,78900,78900,0
20240820,180500,802568019700,78900,78900,78900,78900,0
20240820,180400,802568019700,78900,78900,78900,78900,0
20240820,180300,802568019700,78900,78900,78900,78900,0
20240820,180200,802568019700,78900,78900,78900,78900,0
20240820,180100,802568019700,78900,78900,78900,78900,0
20240820,180000,802568019700,78900,78900,78900,78900,0
20240820,175900,802568019700,78900,78900,78900,78900,0
20240820,175800,802568019700,78900,78900,78900,78900,0
20240820,175700,802568019700,78900,78900,78900,78900,0
20240820,175600,802568019700,78900,78900,78900,78900,0
20240820,175500,802568019700,78900,78900,78900,78900,0
20240820,175400,802568019700,78900,78900,78900,78900,0
20240820,175300,802568019700,78900,78900,78900,78900,0
20240820,175200,802568019700,78900,78900,78900,78900,0
20240820,175100,802568019700,78900,78900,78900,78900,0
20240820,175000,802568019700,78900,78900,78900,78900,0
20240820,174900,802568019700,78900,78900,78900,78900,0
20240820,174800,802568019700,78900,78900,78900,78900,0
20240820,174700,802568019700,78900,78900,78900,78900,0
20240820,174600,802568019700,78900,78900,78900,78900,483928
20240820,174500,802568019700,78900,78900,78900,78900,0
20240820,174400,802568019700,78900,78900,78900,78900,0
20240820,174300,802568019700,78900,78900,78900,78900,0
20240820,174200,802568019700,78900,78900,78900,78900,0
20240820,174100,802568019700,78900,78900,78900,78900,0
20240820,174000,802568019700,78900,78900,78900,78900,0
20240820,173900,802568019700,78900,78900,78900,78900,0
20240820,173800,802568019700,78900,78900,78900,78900,0
20240820,173700,802568019700,78900,78900,78900,78900,0
20240820,173600,802568019700,78900,78900,78900,78900,0
20240820,173500,802568019700,78900,78900,78900,78900,0
20240820,173400,802568019700,78900,78900,78900,78900,0
20240820,173300,802568019700,78900,78900,78900,78900,0
20240820,173200,802568019700,78900,78900,78900,78900,0
20240820,173100,802568019700,78900,78900,78900,78900,0
20240820,173000,802568019700,78900,78900,78900,78900,0
20240820,172900,802568019700,78900,78900,78900,78900,0
20240820,172800,802568019700,78900,78900,78900,78900,0
20240820,172700,802568019700,78900,78900,78900,78900,0
20240820,172600,802568019700,78900,78900,78900,78900,0
20240820,172500,802568019700,78900,78900,78900,78900,0
20240820,172400,802568019700,78900,78900,78900,78900,0
20240820,172300,802568019700,78900,78900,78900,78900,0
20240820,172200,802568019700,78900,78900,78900,78900,0
20240820,172100,802568019700,78900,78900,78900,78900,0
20240820,172000,802568019700,78900,78900,78900,78900,0
20240820,171900,802568019700,78900,78900,78900,78900,0
20240820,171800,802568019700,78900,78900,78900,78900,0
20240820,171700,802568019700,78900,78900,78900,78900,0
20240820,171600,802568019700,78900,78900,78900,78900,483928
20240820,171500,802568019700,78900,78900,78900,78900,0
20240820,171400,802568019700,78900,78900,78900,78900,0
20240820,171300,802568019700,78900,78900,78900,78900,0
20240820,171200,802568019700,78900,78900,78900,78900,0
20240820,171100,802568019700,78900,78900,78900,78900,0
20240820,171000,802568019700,78900,78900,78900,78900,0
20240820,170900,802568019700,78900,78900,78900,78900,0
20240820,170800,802568019700,78900,78900,78900,78900,0
20240820,170700,802568019700,78900,78900,78900,78900,0
20240820,170600,802568019700,78900,78900,78900,78900,0
20240820,170500,802568019700,78900,78900,78900,78900,0
20240820,170400,802568019700,78900,78900,78900,78900,0
20240820,170300,802568019700,78900,78900,78900,78900,0
20240820,170200,802568019700,78900,78900,78900,78900,0
20240820,170100,802568019700,78900,78900,78900,78900,0
20240820,170000,802568019700,78900,78900,78900,78900,0
20240820,165900,802568019700,78900,78900,78900,78900,0
20240820,165800,802568019700,78900,78900,78900,78900,0
20240820,165700,802568019700,78900,78900,78900,78900,0
20240820,165600,802568019700,78900,78900,78900,78900,0
20240820,165500,802568019700,78900,78900,78900,78900,0
20240820,165400,802568019700,78900,78900,78900,78900,0
20240820,165300,802568019700,78900,78900,78900,78900,0
20240820,165200,802568019700,78900,78900,78900,78900,0
20240820,165100,802568019700,78900,78900,78900,78900,0
20240820,165000,802568019700,78900,78900,78900,78900,0
20240820,164900,802568019700,78900,78900,78900,78900,0
20240820,164800,802568019700,78900,78900,78900,78900,0
20240820,164700,802568019700,78900,78900,78900,78900,0
20240820,164600,802568019700,78900,78900,78900,78900,483928
20240820,164500,802568019700,78900,78900,78900,78900,0
20240820,164400,802568019700,78900,78900,78900,78900,0
20240820,164300,802568019700,78900,78900,78900,78900,0
20240820,164200,802568019700,78900,78900,78900,78900,0
20240820,164100,802568019700,78900,78900,78900,78900,0
20240820,164000,802568019700,78900,78900,78900,78900,0
20240820,163900,802568019700,78900,78900,78900,78900,0
20240820,163800,802568019700,78900,78900,78900,78900,0
20240820,163700,802568019700,78900,78900,78900,78900,0
20240820,163600,802568019700,78900,78900,78900,78900,0
20240820,163500,802568019700,78900,78900,78900,78900,0
20240820,163400,802568019700,78900,78900,78900,78900,0
20240820,163300,802568019700,78900,78900,78900,78900,0
20240820,163200,802568019700,78900,78900,78900,78900,0
20240820,163100,802568019700,78900,78900,78900,78900,0
20240820,163000,802568019700,78900,78900,78900,78900,0
20240820,162900,802568019700,78900,78900,78900,78900,0
20240820,162800,802568019700,78900,78900,78900,78900,0
20240820,162700,802568019700,78900,78900,78900,78900,0
20240820,162600,802568019700,78900,78900,78900,78900,0
20240820,162500,802568019700,78900,78900,78900,78900,0
20240820,162400,802568019700,78900,78900,78900,78900,0
20240820,162300,802568019700,78900,78900,78900,78900,0
20240820,162200,802568019700,78900,78900,78900,78900,0
20240820,162100,802568019700,78900,78900,78900,78900,0
20240820,162000,802568019700,78900,78900,78900,78900,0
20240820,161900,802568019700,78900,78900,78900,78900,0
20240820,161800,802568019700,78900,78900,78900,78900,0
20240820,161700,802568019700,78900,78900,78900,78900,0
20240820,161600,802568019700,78900,78900,78900,78900,483928
20240820,161500,802568019700,78900,78900,78900,78900,0
20240820,161400,802568019700,78900,78900,78900,78900,0
20240820,161300,802568019700,78900,78900,78900,78900,0
20240820,161200,802568019700,78900,78900,78900,78900,0
20240820,161100,802568019700,78900,78900,78900,78900,0
20240820,161000,802568019700,78900,78900,78900,78900,0
20240820,160900,802568019700,78900,78900,78900,78900,0
20240820,160800,802568019700,78900,78900,78900,78900,0
20240820,160700,802568019700,78900,78900,78900,78900,0
20240820,160600,802568019700,78900,78900,78900,78900,0
20240820,160500,802568019700,78900,78900,78900,78900,0
20240820,160400,802568019700,78900,78900,78900,78900,0
20240820,160300,802568019700,78900,78900,78900,78900,0
20240820,160200,802568019700,78900,78900,78900,78900,0
20240820,160100,802568019700,78900,78900,78900,78900,0
20240820,160000,802568019700,78900,78900,78900,78900,0
20240820,155900,802568019700,78900,78900,78900,78900,0
20240820,155800,802568019700,78900,78900,78900,78900,0
20240820,155700,802568019700,78900,78900,78900,78900,0
20240820,155600,802568019700,78900,78900,78900,78900,0
20240820,155500,802568019700,78900,78900,78900,78900,0
20240820,155400,802568019700,78900,78900,78900,78900,0
20240820,155300,802568019700,78900,78900,78900,78900,0
20240820,155200,802568019700,78900,78900,78900,78900,0
20240820,155100,802568019700,78900,78900,78900,78900,0
20240820,155000,802568019700,78900,78900,78900,78900,0
20240820,154900,802568019700,78900,78900,78900,78900,0
20240820,154800,802568019700,78900,78900,78900,78900,0
20240820,154700,802568019700,78900,78900,78900,78900,0
20240820,154600,802568019700,78900,78900,78900,78900,483928
20240820,154500,802568019700,78900,78900,78900,78900,0
20240820,154400,802568019700,78900,78900,78900,78900,0
20240820,154300,802568019700,78900,78900,78900,78900,0
20240820,154200,802568019700,78900,78900,78900,78900,0
20240820,154100,802568019700,78900,78900,78900,78900,0
20240820,154000,802568019700,78900,78900,78900,78900,0
20240820,153900,802568019700,78900,78900,78900,78900,0
20240820,153800,802568019700,78900,78900,78900,78900,0
20240820,153700,802568019700,78900,78900,78900,78900,0
20240820,153600,802568019700,78900,78900,78900,78900,0
20240820,153500,802568019700,78900,78900,78900,78900,0
20240820,153400,802568019700,78900,78900,78900,78900,0
20240820,153300,802568019700,78900,78900,78900,78900,0
20240820,153200,802568019700,78900,78900,78900,78900,0
20240820,153100,802568019700,78900,78900,78900,78900,0
20240820,153000,802568019700,78900,78900,78900,78900,483928
20240820,152900,764386100500,78800,78800,78800,78800,0
20240820,152800,764386100500,78800,78800,78800,78800,0
20240820,152700,764386100500,78800,78800,78800,78800,0
20240820,152600,764386100500,78800,78800,78800,78800,0
20240820,152500,764386100500,78800,78800,78800,78800,0
20240820,152400,764386100500,78800,78800,78800,78800,0
20240820,152300,764386100500,78800,78800,78800,78800,0
20240820,152200,764386100500,78800,78800,78800,78800,0
20240820,152100,764386100500,78800,78800,78800,78800,0
20240820,152000,764386100500,78800,78800,78800,78800,0
20240820,151900,764386100500,78800,78900,78900,78800,30765
20240820,151800,761960792900,78800,78900,78900,78800,16033
20240820,151700,760696858100,78900,78800,78900,78800,19393
20240820,151600,759167713800,78800,78800,78900,78800,15469
20240820,151500,757948001100,78900,78900,78900,78800,8804
20240820,151400,757253815000,78800,78900,78900,78800,12523
20240820,151300,756266522900,78900,78800,78900,78800,44897
20240820,151200,752726323000,78800,78800,78900,78800,15136
20240820,151100,751532846000,78800,78800,78900,78800,9639
20240820,151000,750773135400,78900,78800,78900,78800,13098
20240820,150900,749740527400,78800,78800,78900,78800,9221
20240820,150800,749013662600,78900,78800,78900,78800,9800
20240820,150700,748241120800,78900,78900,78900,78800,25923
20240820,150600,746196538600,78800,78800,78900,78800,6515
20240820,150500,745683011600,78800,78900,79000,78800,31611
20240820,150400,743189403400,79000,78800,79000,78800,46713
20240820,150300,739503909400,78900,78800,78900,78800,9953
20240820,150200,738719184500,78900,78900,79000,78800,96222
20240820,150100,731127246900,79000,78900,79000,78900,7251
20240820,150000,730554989000,78900,79000,79000,78900,13097
20240820,145900,729521435200,78900,79000,79000,78900,9125
20240820,145800,728801041000,79000,79000,79100,79000,98224
20240820,145700,721041089600,79000,79000,79100,79000,5988
20240820,145600,720567810800,79000,79000,79100,79000,6713
20240820,145500,720037298800,79000,79000,79100,79000,4097
20240820,145400,719713415600,79100,78900,79100,78900,111781
20240820,145300,710882782300,78900,78900,79000,78900,8766
20240820,145200,710190927600,79000,78900,79000,78900,10669
20240820,145100,709348646900,79000,79000,79000,78900,25720
20240820,145000,707318276700,78900,78900,79000,78900,10544
20240820,144900,706485916700,78900,78900,79000,78900,9052
20240820,144800,705771211000,78900,78900,79000,78900,10097
20240820,144700,704974128800,79000,79000,79000,78900,7974
20240820,144600,704344781800,78900,79000,79000,78900,7066
20240820,144500,703787107300,79000,78900,79000,78900,6800
20240820,144400,703250425800,78900,78900,79000,78900,6158
20240820,144300,702764438400,78900,79000,79000,78900,8852
20240820,144200,702065755000,78900,79000,79000,78900,7906
20240820,144100,701441757200,79000,79100,79100,78900,41141
20240820,144000,698191776500,79100,79100,79100,79000,5299
20240820,143900,697773001200,79100,79000,79100,79000,8642
20240820,143800,697090120000,79100,79000,79100,79000,5109
20240820,143700,696686305900,79000,79100,79100,79000,5199
20240820,143600,696275455000,79000,79000,79100,79000,7432
20240820,143500,695688169900,79000,79100,79100,79000,8382
20240820,143400,695025899700,79000,79000,79100,78900,111170
20240820,143300,686243657000,79100,79000,79100,79000,6867
20240820,143200,685701046800,79000,79000,79100,79000,7221
20240820,143100,685130484600,79000,79000,79100,79000,18926
20240820,143000,683635130600,79000,79000,79100,79000,5390
20240820,142900,683209209300,79000,79000,79100,79000,9213
20240820,142800,682481245700,79000,79000,79100,79000,4789
20240820,142700,682102743900,79000,79200,79200,79000,49613
20240820,142600,678178394100,79100,79100,79200,79100,4350
20240820,142500,677834219100,79100,79100,79200,79100,4285
20240820,142400,677495176200,79200,79200,79200,79100,8240
20240820,142300,676843198000,79100,79200,79200,79100,9648
20240820,142200,676079460500,79200,79200,79200,79100,9714
20240820,142100,675311020100,79100,79100,79200,79100,7179
20240820,142000,674742698300,79200,79200,79200,79100,5398
20240820,141900,674315516400,79100,79100,79200,79100,8103
20240820,141800,673674406400,79100,79100,79200,79000,56150
20240820,141700,669232936900,79100,79000,79100,79000,7079
20240820,141600,668673190800,79100,79100,79100,79000,5013
20240820,141500,668276963200,79100,79100,79100,79000,5099
20240820,141400,667873972500,79000,79000,79100,79000,4655
20240820,141300,667506066300,79000,79000,79100,79000,3483
20240820,141200,667230758900,79000,79000,79100,79000,3299
20240820,141100,666969987700,79000,79100,79100,79000,4371
20240820,141000,666624390400,79000,79100,79200,79000,37121
20240820,140900,663688276600,79100,79100,79100,79000,13516
20240820,140800,662620253800,79000,79200,79200,79000,76370
20240820,140700,656579326800,79200,79100,79200,79100,4200
20240820,140600,656246986300,79200,79100,79200,79100,5312
20240820,140500,655826679200,79200,78900,79200,78900,93602
20240820,140400,648428061000,78900,79000,79000,78900,79816
20240820,140300,642122806800,79000,79000,79100,79000,40761
20240820,140200,638902585900,79000,79100,79100,79000,8229
20240820,140100,638252420700,79100,79100,79100,79000,7474
20240820,140000,637661877400,79100,79100,79100,79000,10857
20240820,135900,636803924200,79000,79100,79200,79000,87113
20240820,135800,629914116600,79100,79100,79200,79100,8697
20240820,135700,629226027700,79100,79100,79200,79100,10123
20240820,135600,628424990800,79100,79200,79200,79100,13173
20240820,135500,627382723900,79100,79100,79200,79100,10205
20240820,135400,626575406900,79100,79200,79200,79100,11215
20240820,135300,625687948900,79100,79100,79200,79100,6554
20240820,135200,625169442200,79100,79100,79200,79100,8228
20240820,135100,624518471200,79100,79100,79200,79100,5619
20240820,135000,624073907900,79200,79100,79200,79100,9651
20240820,134900,623310417100,79100,79100,79200,79100,9850
20240820,134800,622531222500,79100,79100,79200,79100,6388
20240820,134700,622025858400,79100,79100,79200,79100,4402
20240820,134600,621677530300,79200,79100,79200,79100,15425
20240820,134500,620457310900,79100,79100,79200,79100,5044
20240820,134400,620058209900,79200,79100,79200,79100,4060
20240820,134300,619736990000,79100,79200,79200,79100,6797
20240820,134200,619199202300,79100,79100,79200,79100,14850
20240820,134100,618024490800,79200,79100,79200,79100,6224
20240820,134000,617532057200,79100,79200,79300,79100,72418
20240820,133900,611796660600,79200,79200,79300,79200,8550
20240820,133800,611119418700,79200,79200,79300,79200,2628
20240820,133700,610911180900,79200,79200,79300,79200,5197
20240820,133600,610499497900,79300,79200,79300,79200,3619
20240820,133500,610212814800,79200,79200,79300,79200,4471
20240820,133400,609858638400,79300,79200,79300,79100,100893
20240820,133300,601867945200,79300,79300,79400,79300,143679
20240820,133200,590474065100,79400,79400,79400,79300,4155
20240820,133100,590144448800,79400,79400,79400,79300,4816
20240820,133000,589762384200,79300,79300,79400,79300,4224
20240820,132900,589427271900,79300,79300,79400,79300,4698
20240820,132800,589054514000,79300,79300,79400,79300,4041
20240820,132700,588733982500,79400,79400,79400,79300,20051
20240820,132600,587143748000,79300,79300,79400,79300,4300
20240820,132500,586802669400,79300,79300,79400,79300,4832
20240820,132400,586419314500,79400,79400,79400,79300,4552
20240820,132300,586058250700,79400,79400,79400,79300,4344
20240820,132200,585713636000,79400,79300,79400,79300,4680
20240820,132100,585342401400,79300,79300,79400,79300,8683
20240820,132000,584653714500,79300,79300,79400,79300,5641
20240820,131900,584206271000,79300,79300,79400,79300,9386
20240820,131800,583461888100,79300,79300,79400,79300,6283
20240820,131700,582963475300,79400,79400,79400,79300,10362
20240820,131600,582140941300,79300,79300,79400,79300,10340
20240820,131500,581320115300,79300,79300,79400,79300,3791
20240820,131400,581019342200,79300,79300,79400,79300,14106
20240820,131300,579899706400,79400,79300,79400,79300,8065
20240820,131200,579259483300,79300,79400,79400,79300,31382
20240820,131100,576768457000,79300,79400,79400,79300,6927
20240820,131000,576218844800,79300,79400,79400,79300,5641
20240820,130900,575771196200,79300,79300,79400,79300,6248
20240820,130800,575275498700,79400,79400,79400,79300,4792
20240820,130700,574895440100,79300,79300,79400,79300,6300
20240820,130600,574395691100,79300,79300,79400,79300,6565
20240820,130500,573875037300,79300,79300,79400,79300,4188
20240820,130400,573542847000,79400,79300,79400,79300,6519
20240820,130300,573025543400,79300,79300,79400,79300,4001
20240820,130200,572708170900,79400,79300,79400,79300,4477
20240820,130100,572353079900,79400,79300,79400,79300,5310
20240820,130000,571931892200,79300,79300,79400,79300,8067
20240820,125900,571291849900,79300,79300,79400,79300,9458
20240820,125800,570541519900,79300,79400,79400,79300,5129
20240820,125700,570134602500,79400,79400,79400,79300,22162
20240820,125600,568377076400,79300,79300,79400,79300,3478
20240820,125500,568101179300,79300,79400,79400,79300,4375
20240820,125400,567754093000,79400,79400,79400,79300,3646
20240820,125300,567464905500,79400,79300,79400,79300,14453
20240820,125200,566318635800,79300,79400,79400,79300,2458
20240820,125100,566123619000,79400,79300,79400,79300,2660
20240820,125000,565912610000,79400,79300,79400,79300,3458
20240820,124900,565638241100,79300,79400,79400,79300,2542
20240820,124800,565436546400,79300,79400,79400,79300,2417
20240820,124700,565244754300,79400,79300,79400,79300,4436
20240820,124600,564892677000,79400,79400,79400,79300,1817
20240820,124500,564748511800,79400,79400,79400,79300,7087
20240820,124400,564185942100,79400,79400,79400,79300,34831
20240820,124300,561420538400,79300,79300,79400,79300,9022
20240820,124200,560704470800,79300,79300,79400,79300,3644
20240820,124100,560415355100,79300,79300,79400,79300,4702
20240820,124000,560042345700,79300,79300,79400,79300,16668
20240820,123900,558720352200,79300,79300,79400,79300,7129
20240820,123800,558154955800,79300,79400,79400,79300,8450
20240820,123700,557484305300,79300,79400,79400,79300,2095
20240820,123600,557318099600,79400,79400,79400,79300,2945
20240820,123500,557084454900,79300,79300,79400,79300,1881
20240820,123400,556935216100,79300,79300,79400,79300,2101
20240820,123300,556768508200,79400,79400,79400,79300,10997
20240820,123200,555896304400,79400,79400,79400,79300,3035
20240820,123100,555655560300,79300,79400,79400,79300,4581
20240820,123000,555292075200,79300,79300,79400,79300,3273
20240820,122900,555032457500,79300,79400,79400,79300,2309
20240820,122800,554849293500,79400,79400,79400,79300,7682
20240820,122700,554239524500,79300,79400,79400,79300,3501
20240820,122600,553961719000,79300,79400,79400,79300,4091
20240820,122500,553636993400,79300,79400,79500,79300,25843
20240820,122400,551585126500,79400,79300,79500,79300,69093
20240820,122300,546099214800,79400,79400,79400,79300,3654
20240820,122200,545809246700,79300,79300,79400,79300,7747
20240820,122100,545194835300,79300,79300,79400,79300,7311
20240820,122000,544615029900,79300,79300,79400,79200,109809
20240820,121900,535907046600,79300,79300,79400,79300,5605
20240820,121800,535462208600,79300,79300,79400,79300,4886
20240820,121700,535074664400,79400,79300,79400,79300,6957
20240820,121600,534522442100,79400,79300,79400,79300,13850
20240820,121500,533424048600,79400,79300,79400,79300,8602
20240820,121400,532741424700,79400,79400,79500,79300,78876
20240820,121300,526478851900,79400,79400,79500,79400,4551
20240820,121200,526117411300,79500,79400,79500,79400,3978
20240820,121100,525801461000,79400,79400,79500,79400,3412
20240820,121000,525530339000,79500,79500,79500,79400,6763
20240820,120900,524993230100,79400,79400,79500,79400,3369
20240820,120800,524725586300,79500,79500,79500,79400,2786
20240820,120700,524504289800,79400,79400,79500,79400,3954
20240820,120600,524190292700,79500,79400,79500,79400,3371
20240820,120500,523922566600,79400,79500,79500,79400,2091
20240820,120400,523756481400,79400,79500,79500,79400,2813
20240820,120300,523533048100,79500,79500,79600,79400,61539
20240820,120200,518641193900,79500,79600,79600,79500,5089
20240820,120100,518236560800,79600,79500,79600,79500,18949
20240820,120000,516730037800,79500,79500,79600,79500,14336
20240820,115900,515590259200,79500,79500,79600,79500,3584
20240820,115800,515305258900,79500,79500,79600,79500,3411
20240820,115700,515034003200,79600,79500,79600,79500,6431
20240820,115600,514522611600,79500,79600,79600,79500,4790
20240820,115500,514141761400,79500,79500,79600,79500,3685
20240820,115400,513848778200,79600,79500,79600,79500,3069
20240820,115300,513604722000,79500,79400,79600,79400,35693
20240820,115200,510767813400,79500,79600,79600,79400,87862
20240820,115100,503783235100,79600,79600,79600,79500,2389
20240820,115000,503593223200,79600,79600,79600,79500,3242
20240820,114900,503335344600,79500,79600,79600,79500,8796
20240820,114800,502635590700,79600,79500,79600,79400,63344
20240820,114700,497599711900,79500,79500,79500,79400,7538
20240820,114600,497000581800,79500,79500,79500,79400,3112
20240820,114500,496753283500,79500,79400,79500,79400,16272
20240820,114400,495459864300,79500,79400,79500,79400,3131
20240820,114300,495211170300,79400,79500,79500,79400,3453
20240820,114200,494936843500,79500,79500,79500,79400,4380
20240820,114100,494588808900,79500,79500,79500,79400,3175
20240820,114000,494336579200,79500,79500,79500,79400,17955
20240820,113900,492909571200,79400,79400,79500,79400,4448
20240820,113800,492556240700,79400,79500,79500,79400,6690
20240820,113700,492024985700,79400,79400,79500,79400,3635
20240820,113600,491736285500,79500,79500,79500,79400,4507
20240820,113500,491378293900,79500,79500,79500,79400,3461
20240820,113400,491103350100,79400,79500,79500,79400,5853
20240820,113300,490638538000,79500,79500,79500,79400,9005
20240820,113200,489923382300,79500,79500,79500,79400,10175
20240820,113100,489115400500,79500,79500,79500,79400,6492
20240820,113000,488599662600,79500,79400,79500,79400,2850
20240820,112900,488373264500,79500,79500,79500,79400,3732
20240820,112800,488076840700,79500,79500,79600,79400,49849
20240820,112700,484113917300,79500,79500,79600,79500,4146
20240820,112600,483784177000,79500,79500,79600,79500,4197
20240820,112500,483450453900,79600,79600,79700,79500,53908
20240820,112400,479159379600,79600,79600,79700,79600,102708
20240820,112300,470981556900,79600,79600,79700,79600,5880
20240820,112200,470513345500,79700,79600,79700,79600,9076
20240820,112100,469790569100,79600,79600,79700,79600,13771
20240820,112000,468694162300,79600,79600,79700,79600,8385
20240820,111900,468026358000,79700,79700,79700,79600,7830
20240820,111800,467402799900,79700,79600,79700,79600,10203
20240820,111700,466590196900,79600,79700,79700,79600,6799
20240820,111600,466048709600,79600,79600,79700,79600,3916
20240820,111500,465736812200,79700,79600,79700,79600,7811
20240820,111400,465114876400,79600,79600,79700,79600,7580
20240820,111300,464511195700,79600,79700,79700,79600,3700
20240820,111200,464216531600,79700,79700,79700,79600,10736
20240820,111100,463361353700,79600,79600,79700,79600,4918
20240820,111000,462969679300,79600,79700,79700,79600,7414
20240820,110900,462379046200,79600,79600,79700,79600,4080
20240820,110800,462054138700,79600,79600,79700,79500,180471
20240820,110700,447688806100,79600,79600,79600,79500,44928
20240820,110600,444112665700,79600,79600,79600,79500,5193
20240820,110500,443699614100,79600,79600,79600,79500,4326
20240820,110400,443355607000,79600,79600,79600,79500,4999
20240820,110300,442958129200,79600,79500,79600,79500,4241
20240820,110200,442620860700,79500,79500,79600,79500,6832
20240820,110100,442077520000,79500,79500,79600,79500,4234
20240820,110000,441740800100,79600,79500,79600,79500,6377
20240820,105900,441233651900,79600,79500,79600,79500,4410
20240820,105800,440882903500,79600,79600,79600,79500,7139
20240820,105700,440315183700,79500,79600,79600,79500,8653
20240820,105600,439627050000,79600,79500,79600,79500,11929
20240820,105500,438678571500,79500,79600,79600,79500,4979
20240820,105400,438282612200,79600,79600,79600,79500,4134
20240820,105300,437953761900,79500,79600,79600,79500,4906
20240820,105200,437563539300,79500,79600,79600,79500,20629
20240820,105100,435921840800,79500,79500,79600,79500,3326
20240820,105000,435657260800,79500,79500,79600,79500,6138
20240820,104900,435169128900,79500,79500,79600,79400,54171
20240820,104800,430862631800,79500,79400,79500,79400,4299
20240820,104700,430521016800,79400,79400,79500,79400,8537
20240820,104600,429842837200,79400,79500,79600,79400,66864
20240820,104500,424527070100,79600,79600,79600,79500,14947
20240820,104400,423338517900,79500,79500,79600,79500,6149
20240820,104300,422849576100,79500,79600,79700,79500,49536
20240820,104200,418906519900,79600,79600,79700,79500,67488
20240820,104100,413534425000,79600,79600,79700,79600,17850
20240820,104000,412112816300,79700,79600,79700,79600,11597
20240820,103900,411189289800,79600,79400,79700,79400,233504
20240820,103800,392616205800,79500,79500,79500,79400,6042
20240820,103700,392136163700,79500,79300,79500,79300,47091
20240820,103600,388396317100,79400,79300,79400,79300,86437
20240820,103500,381533433100,79400,79300,79400,79300,7967
20240820,103400,380901178600,79300,79400,79400,79300,6395
20240820,103300,380393965800,79400,79400,79400,79300,6749
20240820,103200,379858404600,79400,79300,79400,79300,20849
20240820,103100,378204568000,79300,79300,79400,79300,24138
20240820,103000,376290189800,79300,79300,79400,79200,47786
20240820,102900,372500591600,79300,79300,79400,79300,6513
20240820,102800,371983889000,79300,79300,79400,79300,5317
20240820,102700,371561839200,79300,79400,79400,79300,5295
20240820,102600,371141813000,79300,79300,79400,79200,77252
20240820,102500,365015798600,79300,79200,79300,79100,36206
20240820,102400,362148192400,79200,79100,79300,79100,47233
20240820,102300,358407531100,79200,79200,79200,79100,11719
20240820,102200,357479467400,79100,79000,79200,79000,106369
20240820,102100,349062426900,79000,79100,79100,79000,45395
20240820,102000,345472675200,79100,79000,79100,78900,56282
20240820,101900,341026349600,78900,79000,79000,78900,8969
20240820,101800,340318480300,79000,79000,79000,78900,6888
20240820,101700,339774833700,78900,78900,79000,78900,9408
20240820,101600,339031949400,78900,78900,79000,78900,4790
20240820,101500,338653635300,78900,79000,79000,78900,8098
20240820,101400,338014222600,79000,79000,79100,78900,19856
20240820,101300,336445606800,79000,79000,79100,78900,58557
20240820,101200,331819717000,79000,79000,79100,79000,7635
20240820,101100,331216365200,79000,78900,79100,78900,139343
20240820,101000,320215364900,79000,78900,79000,78900,7908
20240820,100900,319590871100,78900,79000,79000,78900,4902
20240820,100800,319203959700,79000,79100,79100,78900,55532
20240820,100700,314816947800,79100,79000,79100,79000,6370
20240820,100600,314313655200,79100,79100,79100,79000,4103
20240820,100500,313989301800,79000,79100,79100,79000,5253
20240820,100400,313573999700,79100,79100,79200,79000,62251
20240820,100300,308649827000,79100,79100,79100,79000,2877
20240820,100200,308422378900,79100,79100,79100,79000,11002
20240820,100100,307552434700,79100,79200,79200,79000,29178
20240820,100000,305244425200,79200,79100,79200,79100,4378
20240820,095900,304897900400,79100,79000,79100,79000,19411
20240820,095800,303362595300,79100,79000,79100,78900,71817
20240820,095700,297688150600,79000,78800,79000,78800,13147
20240820,095600,296650625000,78900,78900,78900,78800,16239
20240820,095500,295369539500,78900,78700,78900,78700,68985
20240820,095400,289931915400,78800,78700,78800,78700,18676
20240820,095300,288460614000,78800,78700,78800,78700,7494
20240820,095200,287870635700,78700,78700,78800,78700,6058
20240820,095100,287393638600,78800,78900,79000,78700,55800
20240820,095000,282995130600,78900,78900,79000,78900,10710
20240820,094900,282150026000,78900,79000,79000,78900,16138
20240820,094800,280876628700,78900,78800,79000,78800,56391
20240820,094700,276427612100,78800,78800,78900,78800,10928
20240820,094600,275565980400,78900,78800,78900,78700,65361
20240820,094500,270412481500,78800,78900,78900,78700,95800
20240820,094400,262863325800,78900,78900,78900,78800,13478
20240820,094300,261800681400,78800,78900,79000,78800,16873
20240820,094200,260469862200,78900,78900,79000,78800,76786
20240820,094100,254411110900,79000,79000,79000,78900,20809
20240820,094000,252767900800,79000,79000,79000,78900,5080
20240820,093900,252366729500,79000,79000,79100,78900,114398
20240820,093800,243329234500,79100,79000,79200,78900,122815
20240820,093700,233621155100,79000,79000,79000,78900,8339
20240820,093600,232962913400,79000,79000,79000,78900,8641
20240820,093500,232280526400,79000,79000,79000,78900,67270
20240820,093400,226966328900,79000,79000,79100,78900,68882
20240820,093300,221524921100,79000,78900,79000,78900,28069
20240820,093200,219309405000,78900,79200,79200,78900,193419
20240820,093100,204021137000,79100,79100,79200,79100,17306
20240820,093000,202651647000,79200,79100,79200,79100,11996
20240820,092900,201702051900,79100,79200,79300,79100,38784
20240820,092800,198631042100,79200,79200,79300,79100,46783
20240820,092700,194925332300,79200,79200,79300,79100,61594
20240820,092600,190047527600,79100,79100,79200,79100,21114
20240820,092500,188376194900,79200,79400,79400,79100,130236
20240820,092400,178055310100,79300,79200,79400,79200,62048
20240820,092300,173134531200,79300,79300,79300,79200,17840
20240820,092200,171720220400,79200,79300,79300,79200,26708
20240820,092100,169604351700,79300,79300,79400,79200,57142
20240820,092000,165072453600,79300,79300,79400,79300,15157
20240820,091900,163869869600,79300,79400,79400,79300,26071
20240820,091800,161800576500,79300,79400,79400,79300,16640
20240820,091700,160480607300,79300,79500,79500,79300,50293
20240820,091600,156487139600,79400,79400,79500,79400,10059
20240820,091500,155687974300,79400,79400,79500,79400,14967
20240820,091400,154498704600,79400,79400,79500,79400,22526
20240820,091300,152709080400,79400,79400,79500,79300,92813
20240820,091200,145340679300,79400,79200,79400,79100,110799
20240820,091100,136561162900,79200,79300,79300,79100,71229
20240820,091000,130919658900,79300,79200,79300,79200,24163
20240820,090900,129005113700,79300,79300,79400,79200,65524
20240820,090800,123808322000,79400,79300,79400,79200,74141
20240820,090700,117931414700,79200,79400,79400,79200,82331
20240820,090600,111403406000,79300,79400,79600,79300,144584
20240820,090500,99916902700,79400,79300,79500,79200,69602
20240820,090400,94394657800,79200,79600,79700,79200,153851
20240820,090300,82168050200,79700,79600,79800,79600,125460
20240820,090200,72173364300,79700,79600,79700,79500,104599
20240820,090100,63845621600,79600,79600,79700,79500,250592
20240820,090000,43896077800,79500,79500,79600,79300,552081