stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,184600,603663746000,78300,78300,78300,78300,504158
20240821,184500,603663746000,78300,78300,78300,78300,0
20240821,184400,603663746000,78300,78300,78300,78300,0
20240821,184300,603663746000,78300,78300,78300,78300,0
20240821,184200,603663746000,78300,78300,78300,78300,0
20240821,184100,603663746000,78300,78300,78300,78300,0
20240821,184000,603663746000,78300,78300,78300,78300,0
20240821,183900,603663746000,78300,78300,78300,78300,0
20240821,183800,603663746000,78300,78300,78300,78300,0
20240821,183700,603663746000,78300,78300,78300,78300,0
20240821,183600,603663746000,78300,78300,78300,78300,0
20240821,183500,603663746000,78300,78300,78300,78300,0
20240821,183400,603663746000,78300,78300,78300,78300,0
20240821,183300,603663746000,78300,78300,78300,78300,0
20240821,183200,603663746000,78300,78300,78300,78300,0
20240821,183100,603663746000,78300,78300,78300,78300,0
20240821,183000,603663746000,78300,78300,78300,78300,0
20240821,182900,603663746000,78300,78300,78300,78300,0
20240821,182800,603663746000,78300,78300,78300,78300,0
20240821,182700,603663746000,78300,78300,78300,78300,0
20240821,182600,603663746000,78300,78300,78300,78300,0
20240821,182500,603663746000,78300,78300,78300,78300,0
20240821,182400,603663746000,78300,78300,78300,78300,0
20240821,182300,603663746000,78300,78300,78300,78300,0
20240821,182200,603663746000,78300,78300,78300,78300,0
20240821,182100,603663746000,78300,78300,78300,78300,0
20240821,182000,603663746000,78300,78300,78300,78300,0
20240821,181900,603663746000,78300,78300,78300,78300,0
20240821,181800,603663746000,78300,78300,78300,78300,0
20240821,181700,603663746000,78300,78300,78300,78300,0
20240821,181600,603663746000,78300,78300,78300,78300,504158
20240821,181500,603663746000,78300,78300,78300,78300,0
20240821,181400,603663746000,78300,78300,78300,78300,0
20240821,181300,603663746000,78300,78300,78300,78300,0
20240821,181200,603663746000,78300,78300,78300,78300,0
20240821,181100,603663746000,78300,78300,78300,78300,0
20240821,181000,603663746000,78300,78300,78300,78300,0
20240821,180900,603663746000,78300,78300,78300,78300,0
20240821,180800,603663746000,78300,78300,78300,78300,0
20240821,180700,603663746000,78300,78300,78300,78300,0
20240821,180600,603663746000,78300,78300,78300,78300,0
20240821,180500,603663746000,78300,78300,78300,78300,0
20240821,180400,603663746000,78300,78300,78300,78300,0
20240821,180300,603663746000,78300,78300,78300,78300,0
20240821,180200,603663746000,78300,78300,78300,78300,0
20240821,180100,603663746000,78300,78300,78300,78300,0
20240821,180000,603663746000,78300,78300,78300,78300,0
20240821,175900,603663746000,78300,78300,78300,78300,0
20240821,175800,603663746000,78300,78300,78300,78300,0
20240821,175700,603663746000,78300,78300,78300,78300,0
20240821,175600,603663746000,78300,78300,78300,78300,0
20240821,175500,603663746000,78300,78300,78300,78300,0
20240821,175400,603663746000,78300,78300,78300,78300,0
20240821,175300,603663746000,78300,78300,78300,78300,0
20240821,175200,603663746000,78300,78300,78300,78300,0
20240821,175100,603663746000,78300,78300,78300,78300,0
20240821,175000,603663746000,78300,78300,78300,78300,0
20240821,174900,603663746000,78300,78300,78300,78300,0
20240821,174800,603663746000,78300,78300,78300,78300,0
20240821,174700,603663746000,78300,78300,78300,78300,0
20240821,174600,603663746000,78300,78300,78300,78300,504158
20240821,174500,603663746000,78300,78300,78300,78300,0
20240821,174400,603663746000,78300,78300,78300,78300,0
20240821,174300,603663746000,78300,78300,78300,78300,0
20240821,174200,603663746000,78300,78300,78300,78300,0
20240821,174100,603663746000,78300,78300,78300,78300,0
20240821,174000,603663746000,78300,78300,78300,78300,0
20240821,173900,603663746000,78300,78300,78300,78300,0
20240821,173800,603663746000,78300,78300,78300,78300,0
20240821,173700,603663746000,78300,78300,78300,78300,0
20240821,173600,603663746000,78300,78300,78300,78300,0
20240821,173500,603663746000,78300,78300,78300,78300,0
20240821,173400,603663746000,78300,78300,78300,78300,0
20240821,173300,603663746000,78300,78300,78300,78300,0
20240821,173200,603663746000,78300,78300,78300,78300,0
20240821,173100,603663746000,78300,78300,78300,78300,0
20240821,173000,603663746000,78300,78300,78300,78300,0
20240821,172900,603663746000,78300,78300,78300,78300,0
20240821,172800,603663746000,78300,78300,78300,78300,0
20240821,172700,603663746000,78300,78300,78300,78300,0
20240821,172600,603663746000,78300,78300,78300,78300,0
20240821,172500,603663746000,78300,78300,78300,78300,0
20240821,172400,603663746000,78300,78300,78300,78300,0
20240821,172300,603663746000,78300,78300,78300,78300,0
20240821,172200,603663746000,78300,78300,78300,78300,0
20240821,172100,603663746000,78300,78300,78300,78300,0
20240821,172000,603663746000,78300,78300,78300,78300,0
20240821,171900,603663746000,78300,78300,78300,78300,0
20240821,171800,603663746000,78300,78300,78300,78300,0
20240821,171700,603663746000,78300,78300,78300,78300,0
20240821,171600,603663746000,78300,78300,78300,78300,504158
20240821,171500,603663746000,78300,78300,78300,78300,0
20240821,171400,603663746000,78300,78300,78300,78300,0
20240821,171300,603663746000,78300,78300,78300,78300,0
20240821,171200,603663746000,78300,78300,78300,78300,0
20240821,171100,603663746000,78300,78300,78300,78300,0
20240821,171000,603663746000,78300,78300,78300,78300,0
20240821,170900,603663746000,78300,78300,78300,78300,0
20240821,170800,603663746000,78300,78300,78300,78300,0
20240821,170700,603663746000,78300,78300,78300,78300,0
20240821,170600,603663746000,78300,78300,78300,78300,0
20240821,170500,603663746000,78300,78300,78300,78300,0
20240821,170400,603663746000,78300,78300,78300,78300,0
20240821,170300,603663746000,78300,78300,78300,78300,0
20240821,170200,603663746000,78300,78300,78300,78300,0
20240821,170100,603663746000,78300,78300,78300,78300,0
20240821,170000,603663746000,78300,78300,78300,78300,0
20240821,165900,603663746000,78300,78300,78300,78300,0
20240821,165800,603663746000,78300,78300,78300,78300,0
20240821,165700,603663746000,78300,78300,78300,78300,0
20240821,165600,603663746000,78300,78300,78300,78300,0
20240821,165500,603663746000,78300,78300,78300,78300,0
20240821,165400,603663746000,78300,78300,78300,78300,0
20240821,165300,603663746000,78300,78300,78300,78300,0
20240821,165200,603663746000,78300,78300,78300,78300,0
20240821,165100,603663746000,78300,78300,78300,78300,0
20240821,165000,603663746000,78300,78300,78300,78300,0
20240821,164900,603663746000,78300,78300,78300,78300,0
20240821,164800,603663746000,78300,78300,78300,78300,0
20240821,164700,603663746000,78300,78300,78300,78300,0
20240821,164600,603663746000,78300,78300,78300,78300,504158
20240821,164500,603663746000,78300,78300,78300,78300,0
20240821,164400,603663746000,78300,78300,78300,78300,0
20240821,164300,603663746000,78300,78300,78300,78300,0
20240821,164200,603663746000,78300,78300,78300,78300,0
20240821,164100,603663746000,78300,78300,78300,78300,0
20240821,164000,603663746000,78300,78300,78300,78300,0
20240821,163900,603663746000,78300,78300,78300,78300,0
20240821,163800,603663746000,78300,78300,78300,78300,0
20240821,163700,603663746000,78300,78300,78300,78300,0
20240821,163600,603663746000,78300,78300,78300,78300,0
20240821,163500,603663746000,78300,78300,78300,78300,0
20240821,163400,603663746000,78300,78300,78300,78300,0
20240821,163300,603663746000,78300,78300,78300,78300,0
20240821,163200,603663746000,78300,78300,78300,78300,0
20240821,163100,603663746000,78300,78300,78300,78300,0
20240821,163000,603663746000,78300,78300,78300,78300,0
20240821,162900,603663746000,78300,78300,78300,78300,0
20240821,162800,603663746000,78300,78300,78300,78300,0
20240821,162700,603663746000,78300,78300,78300,78300,0
20240821,162600,603663746000,78300,78300,78300,78300,0
20240821,162500,603663746000,78300,78300,78300,78300,0
20240821,162400,603663746000,78300,78300,78300,78300,0
20240821,162300,603663746000,78300,78300,78300,78300,0
20240821,162200,603663746000,78300,78300,78300,78300,0
20240821,162100,603663746000,78300,78300,78300,78300,0
20240821,162000,603663746000,78300,78300,78300,78300,0
20240821,161900,603663746000,78300,78300,78300,78300,0
20240821,161800,603663746000,78300,78300,78300,78300,0
20240821,161700,603663746000,78300,78300,78300,78300,0
20240821,161600,603663746000,78300,78300,78300,78300,504158
20240821,161500,603663746000,78300,78300,78300,78300,0
20240821,161400,603663746000,78300,78300,78300,78300,0
20240821,161300,603663746000,78300,78300,78300,78300,0
20240821,161200,603663746000,78300,78300,78300,78300,0
20240821,161100,603663746000,78300,78300,78300,78300,0
20240821,161000,603663746000,78300,78300,78300,78300,0
20240821,160900,603663746000,78300,78300,78300,78300,0
20240821,160800,603663746000,78300,78300,78300,78300,0
20240821,160700,603663746000,78300,78300,78300,78300,0
20240821,160600,603663746000,78300,78300,78300,78300,0
20240821,160500,603663746000,78300,78300,78300,78300,0
20240821,160400,603663746000,78300,78300,78300,78300,0
20240821,160300,603663746000,78300,78300,78300,78300,0
20240821,160200,603663746000,78300,78300,78300,78300,0
20240821,160100,603663746000,78300,78300,78300,78300,0
20240821,160000,603663746000,78300,78300,78300,78300,0
20240821,155900,603663746000,78300,78300,78300,78300,0
20240821,155800,603663746000,78300,78300,78300,78300,0
20240821,155700,603663746000,78300,78300,78300,78300,0
20240821,155600,603663746000,78300,78300,78300,78300,0
20240821,155500,603663746000,78300,78300,78300,78300,0
20240821,155400,603663746000,78300,78300,78300,78300,0
20240821,155300,603663746000,78300,78300,78300,78300,0
20240821,155200,603663746000,78300,78300,78300,78300,0
20240821,155100,603663746000,78300,78300,78300,78300,0
20240821,155000,603663746000,78300,78300,78300,78300,0
20240821,154900,603663746000,78300,78300,78300,78300,0
20240821,154800,603663746000,78300,78300,78300,78300,0
20240821,154700,603663746000,78300,78300,78300,78300,0
20240821,154600,603663746000,78300,78300,78300,78300,504158
20240821,154500,603663746000,78300,78300,78300,78300,0
20240821,154400,603663746000,78300,78300,78300,78300,0
20240821,154300,603663746000,78300,78300,78300,78300,0
20240821,154200,603663746000,78300,78300,78300,78300,0
20240821,154100,603663746000,78300,78300,78300,78300,0
20240821,154000,603663746000,78300,78300,78300,78300,0
20240821,153900,603663746000,78300,78300,78300,78300,0
20240821,153800,603663746000,78300,78300,78300,78300,0
20240821,153700,603663746000,78300,78300,78300,78300,0
20240821,153600,603663746000,78300,78300,78300,78300,0
20240821,153500,603663746000,78300,78300,78300,78300,0
20240821,153400,603663746000,78300,78300,78300,78300,0
20240821,153300,603663746000,78300,78300,78300,78300,0
20240821,153200,603663746000,78300,78300,78300,78300,0
20240821,153100,603663746000,78300,78300,78300,78300,0
20240821,153000,603663746000,78300,78300,78300,78300,504158
20240821,152900,564188174600,78400,78400,78400,78400,0
20240821,152800,564188174600,78400,78400,78400,78400,0
20240821,152700,564188174600,78400,78400,78400,78400,0
20240821,152600,564188174600,78400,78400,78400,78400,0
20240821,152500,564188174600,78400,78400,78400,78400,0
20240821,152400,564188174600,78400,78400,78400,78400,0
20240821,152300,564188174600,78400,78400,78400,78400,0
20240821,152200,564188174600,78400,78400,78400,78400,0
20240821,152100,564188174600,78400,78400,78400,78400,0
20240821,152000,564188174600,78400,78400,78400,78400,0
20240821,151900,564188174600,78400,78400,78400,78300,41607
20240821,151800,560928874000,78300,78300,78400,78300,15732
20240821,151700,559696843100,78400,78300,78400,78300,14991
20240821,151600,558522844700,78400,78400,78400,78300,16591
20240821,151500,557223238400,78400,78400,78400,78300,14532
20240821,151400,556084961200,78400,78400,78500,78300,43392
20240821,151300,552682989300,78400,78400,78500,78400,15043
20240821,151200,551503532700,78500,78500,78500,78400,102568
20240821,151100,543461252300,78400,78400,78500,78400,19276
20240821,151000,541949216200,78400,78500,78500,78400,8873
20240821,150900,541253387100,78400,78400,78500,78400,11465
20240821,150800,540354382700,78400,78400,78500,78400,9416
20240821,150700,539616036400,78500,78500,78500,78400,7427
20240821,150600,539033587700,78400,78400,78500,78400,6113
20240821,150500,538554090000,78500,78400,78500,78400,14909
20240821,150400,537384840000,78400,78500,78500,78400,8896
20240821,150300,536686961400,78400,78500,78500,78400,9766
20240821,150200,535920540000,78400,78400,78500,78400,7128
20240821,150100,535361350600,78400,78400,78500,78400,5699
20240821,150000,534914158300,78400,78400,78600,78400,98549
20240821,145900,527178044400,78400,78500,78500,78400,10276
20240821,145800,526371718800,78500,78500,78500,78400,12146
20240821,145700,525418681800,78500,78500,78500,78400,8624
20240821,145600,524741962700,78500,78500,78500,78400,11404
20240821,145500,523847309100,78400,78500,78500,78400,8419
20240821,145400,523186773100,78400,78400,78500,78400,12242
20240821,145300,522226299500,78400,78400,78500,78400,7039
20240821,145200,521673946300,78400,78400,78500,78400,9005
20240821,145100,520967525200,78500,78400,78500,78400,6187
20240821,145000,520482114200,78500,78400,78500,78400,25709
20240821,144900,518464643700,78400,78400,78500,78400,10142
20240821,144800,517669014600,78400,78500,78500,78400,10101
20240821,144700,516876460700,78500,78400,78500,78400,9793
20240821,144600,516108050400,78400,78500,78600,78400,35237
20240821,144500,513341958400,78600,78600,78600,78500,12594
20240821,144400,512352839300,78500,78600,78600,78400,70331
20240821,144300,506831572200,78500,78600,78600,78500,9970
20240821,144200,506048366900,78600,78500,78600,78500,10066
20240821,144100,505257655000,78600,78500,78600,78500,5926
20240821,144000,504792023100,78500,78400,78600,78400,55137
20240821,143900,500463307300,78400,78500,78500,78400,11551
20240821,143800,499557025600,78500,78400,78500,78400,9639
20240821,143700,498800720000,78500,78500,78500,78400,8895
20240821,143600,498102870400,78400,78500,78500,78400,7697
20240821,143500,497498886900,78400,78500,78500,78400,8899
20240821,143400,496800614500,78400,78600,78600,78400,38911
20240821,143300,493746013000,78500,78500,78600,78500,9347
20240821,143200,493011721500,78500,78400,78600,78400,37952
20240821,143100,490031982300,78400,78500,78500,78400,29245
20240821,143000,487736866000,78400,78400,78500,78400,6481
20240821,142900,487228337200,78500,78400,78500,78400,4011
20240821,142800,486913699600,78400,78400,78500,78300,44506
20240821,142700,483424513600,78300,78300,78400,78300,7293
20240821,142600,482853090100,78300,78500,78500,78300,81918
20240821,142500,476430792300,78500,78400,78500,78400,7020
20240821,142400,475880256000,78400,78400,78500,78400,5338
20240821,142300,475461582900,78400,78400,78500,78400,8819
20240821,142200,474769835700,78400,78400,78500,78400,7438
20240821,142100,474186300200,78400,78400,78500,78400,8909
20240821,142000,473487256600,78500,78400,78500,78300,73646
20240821,141900,467711133000,78300,78400,78400,78300,6599
20240821,141800,467193933000,78400,78300,78400,78200,107799
20240821,141700,458751441000,78200,78300,78300,78200,13448
20240821,141600,457698898500,78300,78200,78300,78200,8662
20240821,141500,457021166000,78300,78200,78300,78200,6180
20240821,141400,456537680500,78200,78300,78300,78200,8462
20240821,141300,455875565600,78300,78300,78300,78200,8478
20240821,141200,455212292400,78200,78200,78300,78200,12618
20240821,141100,454225369700,78200,78200,78300,78200,7230
20240821,141000,453659670400,78300,78300,78300,78200,5395
20240821,140900,453237635200,78200,78300,78300,78200,7633
20240821,140800,452640573200,78200,78200,78300,78200,6716
20240821,140700,452115111800,78200,78300,78300,78200,3480
20240821,140600,451842866800,78300,78300,78300,78200,5478
20240821,140500,451414334200,78200,78300,78400,78200,80458
20240821,140400,445115107900,78300,78400,78400,78300,6933
20240821,140300,444572137800,78300,78300,78400,78300,10956
20240821,140200,443713786900,78300,78300,78400,78300,6170
20240821,140100,443230455000,78400,78400,78400,78300,5937
20240821,140000,442765344100,78400,78300,78400,78300,7007
20240821,135900,442216430200,78400,78400,78400,78300,7349
20240821,135800,441640682800,78300,78300,78400,78300,6035
20240821,135700,441167870000,78300,78400,78400,78300,5219
20240821,135600,440758938300,78400,78400,78400,78300,9642
20240821,135500,440003471200,78300,78300,78400,78300,8088
20240821,135400,439369770000,78300,78300,78400,78300,8481
20240821,135300,438705472200,78400,78400,78400,78300,9441
20240821,135200,437965810100,78400,78400,78400,78300,8028
20240821,135100,437336765100,78300,78300,78400,78300,13415
20240821,135000,436285816900,78300,78400,78400,78300,9514
20240821,134900,435540176900,78400,78400,78400,78300,7989
20240821,134800,434914050700,78400,78200,78400,78200,4377
20240821,134700,434571107700,78300,78200,78400,78100,177087
20240821,134600,420716237200,78100,78100,78200,78100,11478
20240821,134500,419819290500,78200,78200,78200,78100,8352
20240821,134400,419166644700,78200,78100,78200,78100,6806
20240821,134300,418634772100,78200,78100,78200,78100,12946
20240821,134200,417623073600,78100,78200,78200,78100,7968
20240821,134100,417000330000,78200,78200,78200,78100,7889
20240821,134000,416383846200,78100,78200,78200,78100,10550
20240821,133900,415559433700,78100,78100,78200,78100,8853
20240821,133800,414867549000,78200,78100,78200,78100,7459
20240821,133700,414284586000,78100,78200,78200,78100,5288
20240821,133600,413871493800,78100,78200,78200,78100,3841
20240821,133500,413571381800,78200,78100,78200,78100,5334
20240821,133400,413154617600,78100,78100,78200,78100,4221
20240821,133300,412824858100,78100,78100,78200,78100,3945
20240821,133200,412516601300,78100,78100,78200,78100,4474
20240821,133100,412167047600,78200,78100,78200,78100,4598
20240821,133000,411807854800,78100,78100,78200,78100,5687
20240821,132900,411363478500,78100,78100,78200,78100,4734
20240821,132800,410993658300,78200,78200,78200,78100,5269
20240821,132700,410582004200,78200,78200,78200,78100,4637
20240821,132600,410219681100,78100,78100,78200,78100,4870
20240821,132500,409839174000,78100,78100,78200,78100,3170
20240821,132400,409591424700,78200,78200,78200,78100,4466
20240821,132300,409242428200,78200,78200,78200,78100,3188
20240821,132200,408993312500,78200,78300,78300,78200,71361
20240821,132100,403412584700,78300,78300,78300,78200,4092
20240821,132000,403092435400,78200,78300,78300,78200,3501
20240821,131900,402818490100,78300,78300,78300,78200,2677
20240821,131800,402609016000,78300,78200,78300,78200,6839
20240821,131700,402073835000,78200,78100,78300,78100,94396
20240821,131600,394691443200,78100,78200,78200,78100,7014
20240821,131500,394143211900,78100,78200,78200,78100,5615
20240821,131400,393704401800,78100,78100,78200,78100,7932
20240821,131300,393084786700,78100,78100,78200,78100,4392
20240821,131200,392741661500,78100,78100,78200,78100,4703
20240821,131100,392374269900,78200,78200,78200,78100,3858
20240821,131000,392072829900,78100,78200,78200,78100,3649
20240821,130900,391787765400,78100,78200,78200,78100,3862
20240821,130800,391485971000,78200,78100,78200,78100,19819
20240821,130700,389938049300,78100,78100,78200,78000,27813
20240821,130600,387765887900,78100,78200,78200,78100,6593
20240821,130500,387250878400,78200,78100,78200,78100,12114
20240821,130400,386304685500,78200,78100,78200,78100,7294
20240821,130300,385734917000,78200,78100,78200,78000,83136
20240821,130200,379242369200,78100,78100,78200,78100,9450
20240821,130100,378503964500,78100,78100,78200,78100,8554
20240821,130000,377835653600,78100,78100,78200,78100,3697
20240821,125900,377546829800,78100,78100,78200,78100,5246
20240821,125800,377136996700,78100,78100,78200,78100,6961
20240821,125700,376593223400,78100,78200,78200,78100,5496
20240821,125600,376163841100,78100,78100,78200,78100,4660
20240821,125500,375799738400,78100,78100,78200,78100,4024
20240821,125400,375485321600,78100,78100,78200,78100,5555
20240821,125300,375051328300,78100,78100,78200,78100,5437
20240821,125200,374626592200,78200,78200,78200,78100,19956
20240821,125100,373067868200,78100,78200,78200,78100,5602
20240821,125000,372630182000,78200,78200,78200,78100,6380
20240821,124900,372131818900,78100,78100,78200,78100,4558
20240821,124800,371775757300,78100,78100,78200,78100,6770
20240821,124700,371246916200,78200,78100,78200,78100,4307
20240821,124600,370910402400,78100,78200,78200,78100,6251
20240821,124500,370422043600,78200,78200,78200,78100,4128
20240821,124400,370099434400,78200,78200,78200,78100,4294
20240821,124300,369763923000,78100,78200,78200,78100,4558
20240821,124200,369407718500,78200,78100,78200,78100,3591
20240821,124100,369127076600,78100,78100,78200,78100,3563
20240821,124000,368848637600,78200,78100,78200,78100,3784
20240821,123900,368552999700,78100,78100,78200,78100,3661
20240821,123800,368266886600,78200,78100,78200,78100,8656
20240821,123700,367590751900,78100,78100,78200,78100,3237
20240821,123600,367337785900,78200,78100,78200,78100,3226
20240821,123500,367085667800,78100,78100,78200,78100,5572
20240821,123400,366650204500,78100,78100,78200,78100,3511
20240821,123300,366375864800,78100,78200,78200,78100,6377
20240821,123200,365877411700,78200,78100,78200,78100,4931
20240821,123100,365492030200,78100,78200,78200,78100,3393
20240821,123000,365226861700,78200,78200,78200,78100,6499
20240821,122900,364718970100,78200,78100,78200,78100,2935
20240821,122800,364489604000,78100,78100,78200,78100,5954
20240821,122700,364024517300,78100,78100,78200,78100,3261
20240821,122600,363769701300,78100,78100,78200,78100,4107
20240821,122500,363448773300,78200,78100,78200,78100,22041
20240821,122400,361727281500,78200,78100,78200,78100,27630
20240821,122300,359567546900,78200,78100,78200,78100,9036
20240821,122200,358861260300,78100,78100,78200,78100,2990
20240821,122100,358627573500,78200,78100,78200,78100,13657
20240821,122000,357559825300,78100,78200,78200,78100,3589
20240821,121900,357279471600,78200,78200,78200,78100,1838
20240821,121800,357135826100,78100,78200,78300,78100,8581
20240821,121700,356464939100,78300,78300,78300,78200,43315
20240821,121600,353077560400,78300,78200,78300,78100,42408
20240821,121500,349761171500,78200,78100,78200,78100,3738
20240821,121400,349468986000,78200,78200,78200,78100,23883
20240821,121300,347601758900,78100,78100,78200,78100,3033
20240821,121200,347364773200,78100,78100,78200,78100,4120
20240821,121100,347042884500,78200,78100,78200,78100,3350
20240821,121000,346781114900,78200,78200,78200,78100,3104
20240821,120900,346538619000,78200,78000,78200,78000,32497
20240821,120800,344000662900,78000,78000,78100,78000,7246
20240821,120700,343435206900,78100,78000,78100,78000,2994
20240821,120600,343201606400,78000,78100,78100,78000,2466
20240821,120500,343009196300,78000,78100,78100,78000,4984
20240821,120400,342620376100,78100,78000,78100,78000,7081
20240821,120300,342068027500,78000,78100,78100,78000,6856
20240821,120200,341533112000,78100,78000,78100,78000,7399
20240821,120100,340955924400,78100,78100,78100,78000,4425
20240821,120000,340610677700,78100,78000,78100,78000,3553
20240821,115900,340333407300,78000,78000,78100,78000,4435
20240821,115800,339987279400,78100,78000,78100,78000,2469
20240821,115700,339794615400,78000,78000,78100,78000,9362
20240821,115600,339063622200,78000,78100,78100,78000,3409
20240821,115500,338797537400,78100,78000,78100,78000,5201
20240821,115400,338391580200,78100,78100,78100,78000,17513
20240821,115300,337023886500,78100,78200,78200,78000,28294
20240821,115200,334814214000,78100,78100,78200,78100,8857
20240821,115100,334122329600,78100,78100,78200,78100,4014
20240821,115000,333808620000,78100,78100,78200,78100,3575
20240821,114900,333529294400,78100,78100,78200,78100,3757
20240821,114800,333235732900,78200,78100,78200,78100,3799
20240821,114700,332938907000,78100,78100,78200,78100,4674
20240821,114600,332573760200,78100,78200,78200,78100,3854
20240821,114500,332272592700,78100,78100,78200,78100,4717
20240821,114400,331904077500,78100,78100,78200,78100,3604
20240821,114300,331622462800,78100,78100,78200,78000,23267
20240821,114200,329805408600,78100,78100,78200,78000,64069
20240821,114100,324801625600,78100,78100,78200,78100,6057
20240821,114000,324328383400,78200,78100,78200,78100,3907
20240821,113900,324023069800,78100,78100,78200,78100,3433
20240821,113800,323754766800,78100,78100,78200,78100,2997
20240821,113700,323520530500,78100,78100,78200,78000,80688
20240821,113600,317218970000,78100,78000,78100,78000,7077
20240821,113500,316666665100,78100,78100,78100,78000,6293
20240821,113400,316175635700,78100,78000,78100,78000,6886
20240821,113300,315638370700,78000,78000,78100,78000,3991
20240821,113200,315326903300,78000,78000,78100,78000,5705
20240821,113100,314881689800,78100,78100,78100,78000,5681
20240821,113000,314438449000,78000,78100,78100,78000,5363
20240821,112900,314019919300,78100,78000,78100,78000,6274
20240821,112800,313530226100,78100,78000,78100,78000,3369
20240821,112700,313267349400,78100,78200,78200,78000,45473
20240821,112600,309715808100,78100,78100,78200,78100,5311
20240821,112500,309300873200,78100,78200,78200,78100,4772
20240821,112400,308928023000,78100,78200,78200,78100,4752
20240821,112300,308556623700,78100,78200,78200,78100,3690
20240821,112200,308268290500,78100,78200,78200,78100,6858
20240821,112100,307732592200,78200,78100,78200,78100,5651
20240821,112000,307291054500,78100,78000,78100,78000,73264
20240821,111900,301569388100,78000,78100,78100,78000,7330
20240821,111800,300997410500,78000,78000,78100,78000,5377
20240821,111700,300577658500,78000,78000,78100,78000,4697
20240821,111600,300211098400,78100,78100,78100,78000,9124
20240821,111500,299499035400,78100,78000,78100,78000,6017
20240821,111400,299029522000,78100,78100,78100,78000,4630
20240821,111300,298668161800,78100,78000,78100,78000,6518
20240821,111200,298159547500,78000,78100,78100,78000,4572
20240821,111100,297802770000,78000,78000,78100,78000,3876
20240821,111000,297500322800,78000,78100,78100,78000,3450
20240821,110900,297231132000,78000,78000,78100,78000,7942
20240821,110800,296611503500,78000,78000,78100,78000,5917
20240821,110700,296149874100,78000,78000,78100,78000,11397
20240821,110600,295260521700,78000,78100,78100,78000,48034
20240821,110500,291513628400,78100,78100,78100,78000,11417
20240821,110400,290622347900,78100,78100,78100,78000,12167
20240821,110300,289672633000,78100,78100,78100,78000,5696
20240821,110200,289228215400,78100,78000,78100,78000,10041
20240821,110100,288444508900,78000,78000,78100,78000,58546
20240821,110000,283873587200,78000,78100,78200,78000,165825
20240821,105900,270923774300,78200,78100,78200,78100,11487
20240821,105800,270026215500,78100,78200,78200,78100,6138
20240821,105700,269546461500,78100,78100,78200,78100,7277
20240821,105600,268977833100,78100,78200,78200,78100,10597
20240821,105500,268149383900,78200,78200,78200,78100,6814
20240821,105400,267616912500,78200,78200,78200,78100,10496
20240821,105300,266796477500,78200,78100,78200,78100,9352
20240821,105200,266065739500,78200,78200,78200,78100,6772
20240821,105100,265536453100,78200,78100,78200,78100,5740
20240821,105000,265087856600,78200,78200,78200,78100,5486
20240821,104900,264659117000,78200,78200,78200,78100,6241
20240821,104800,264171354700,78100,78200,78200,78100,17813
20240821,104700,262778908800,78200,78200,78200,78100,6588
20240821,104600,262264064900,78200,78200,78200,78100,9684
20240821,104500,261507351700,78200,78200,78200,78100,8050
20240821,104400,260878393700,78100,78100,78200,78100,8220
20240821,104300,260236018900,78200,78100,78200,78100,13392
20240821,104200,259189160700,78200,78100,78200,78100,18626
20240821,104100,257733068400,78200,78100,78200,78100,4994
20240821,104000,257342660300,78100,78100,78200,78100,6073
20240821,103900,256868198300,78200,78200,78200,78100,3759
20240821,103800,256574424900,78200,78200,78200,78100,10911
20240821,103700,255721250400,78100,78100,78300,78100,113245
20240821,103600,246865918600,78200,78200,78200,78100,8888
20240821,103500,246171380600,78200,78200,78200,78100,5696
20240821,103400,245726261000,78100,78100,78200,78100,7146
20240821,103300,245167744100,78200,78200,78200,78100,4718
20240821,103200,244799115200,78100,78200,78200,78100,6565
20240821,103100,244286197600,78200,78100,78200,78100,5386
20240821,103000,243865439000,78100,78200,78200,78100,8399
20240821,102900,243209140200,78200,78200,78200,78100,5087
20240821,102800,242811670300,78200,78100,78200,78100,7704
20240821,102700,242209701100,78100,78100,78200,78100,6265
20240821,102600,241720224600,78200,78100,78200,78100,9513
20240821,102500,240976812200,78200,78100,78200,78100,4894
20240821,102400,240594449900,78200,78100,78200,78100,7203
20240821,102300,240031591700,78200,78100,78200,78100,17053
20240821,102200,238699453000,78200,78200,78200,78100,18309
20240821,102100,237269285600,78200,78100,78200,78100,21625
20240821,102000,235578952400,78100,78200,78200,78100,11047
20240821,101900,234715396900,78200,78100,78200,78100,5166
20240821,101800,234311763300,78200,78200,78200,78100,8564
20240821,101700,233642531500,78200,78100,78200,78100,5958
20240821,101600,233177002100,78200,78200,78200,78100,8585
20240821,101500,232505882200,78200,78100,78200,78100,6003
20240821,101400,232036876500,78100,78100,78200,78100,4707
20240821,101300,231669154600,78100,78200,78200,78100,5362
20240821,101200,231250210300,78200,78200,78200,78100,6674
20240821,101100,230728806300,78100,78100,78200,78100,9123
20240821,101000,230015823900,78100,78100,78200,78100,4442
20240821,100900,229668785300,78100,78100,78200,78100,12979
20240821,100800,228654883700,78100,78300,78300,78100,71090
20240821,100700,223095662500,78200,78300,78300,78200,8325
20240821,100600,222444214800,78300,78300,78300,78200,15197
20240821,100500,221254564400,78300,78400,78400,78200,60097
20240821,100400,216549073700,78400,78400,78400,78300,10937
20240821,100300,215692406100,78400,78400,78400,78300,4983
20240821,100200,215301992600,78400,78500,78500,78300,27099
20240821,100100,213177105800,78500,78500,78500,78400,5930
20240821,100000,212711930200,78500,78500,78500,78400,6864
20240821,095900,212173289400,78400,78500,78500,78400,10334
20240821,095800,211362330500,78400,78400,78500,78400,5419
20240821,095700,210937135400,78500,78500,78600,78400,84294
20240821,095600,204320244300,78500,78500,78500,78400,12806
20240821,095500,203315212700,78500,78300,78500,78200,68314
20240821,095400,197962339600,78200,78200,78300,78200,6165
20240821,095300,197479854200,78200,78200,78400,78200,50321
20240821,095200,193539951300,78300,78300,78300,78200,7941
20240821,095100,192918518000,78300,78100,78300,78100,40867
20240821,095000,189722625300,78200,78000,78200,78000,60962
20240821,094900,184960617400,78000,78000,78100,78000,8009
20240821,094800,184335587300,78000,78000,78100,78000,9352
20240821,094700,183605816400,78100,78100,78100,78000,13089
20240821,094600,182584104500,78100,78100,78100,78000,8006
20240821,094500,181959494800,78000,78100,78200,78000,78613
20240821,094400,175819853800,78100,78200,78200,78100,9886
20240821,094300,175047647500,78100,78200,78200,78100,10641
20240821,094200,174216499700,78200,78200,78200,78100,5753
20240821,094100,173767070000,78200,78200,78200,78100,5527
20240821,094000,173335273500,78200,78200,78200,78100,7893
20240821,093900,172718662900,78200,78300,78300,78100,66752
20240821,093800,167498439300,78300,78300,78300,78200,10912
20240821,093700,166644816600,78300,78300,78300,78200,8359
20240821,093600,165990607900,78200,78200,78300,78100,63554
20240821,093500,161019927100,78200,78200,78200,78100,7872
20240821,093400,160404787700,78100,78100,78200,78100,6130
20240821,093300,159925890300,78200,78100,78200,78100,5963
20240821,093200,159459971400,78100,78200,78200,78100,8301
20240821,093100,158811528000,78200,78200,78200,78100,11157
20240821,093000,157939715900,78200,78200,78300,78100,52821
20240821,092900,153809076500,78200,78200,78300,78200,6745
20240821,092800,153281454700,78300,78300,78300,78200,8147
20240821,092700,152644175600,78300,78300,78400,78200,20026
20240821,092600,151076054500,78300,78400,78400,78300,65490
20240821,092500,145947140500,78400,78300,78400,78300,9109
20240821,092400,145233775100,78300,78300,78400,78200,47815
20240821,092300,141488919600,78200,78300,78300,78200,9638
20240821,092200,140734545600,78300,78300,78400,78200,32760
20240821,092100,138169237400,78400,78400,78400,78200,34324
20240821,092000,135481511600,78400,78400,78400,78300,13737
20240821,091900,134405405100,78400,78300,78400,78200,30185
20240821,091800,132041990800,78300,78300,78300,78200,34346
20240821,091700,129353304600,78300,78200,78300,78100,43656
20240821,091600,125938951000,78200,78200,78300,78100,24112
20240821,091500,124053762800,78300,78100,78300,78100,40441
20240821,091400,120891976700,78200,78200,78200,78100,10133
20240821,091300,120100016700,78100,78000,78200,77900,120138
20240821,091200,110721190600,78000,78000,78000,77900,24208
20240821,091100,108835008500,77900,77800,78000,77800,34259
20240821,091000,106166314700,77800,77900,78000,77800,75125
20240821,090900,100314292300,78000,78000,78100,77800,69152
20240821,090800,94926226100,77900,78100,78200,77900,223083
20240821,090700,77526503700,78100,78100,78200,78100,28056
20240821,090600,75335133500,78100,78200,78200,78100,19042
20240821,090500,73847722000,78200,78400,78400,78200,50077
20240821,090400,69928328800,78400,78300,78400,78200,57471
20240821,090300,65427763200,78300,78400,78400,78200,47425
20240821,090200,61713760100,78300,78300,78400,78200,88587
20240821,090100,54777784600,78300,78000,78400,77900,119558
20240821,090000,45426383300,77900,77900,78000,77800,581943