stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,184600,633464839300,78300,78300,78300,78300,1093794
20240822,184500,633464839300,78300,78300,78300,78300,0
20240822,184400,633464839300,78300,78300,78300,78300,0
20240822,184300,633464839300,78300,78300,78300,78300,0
20240822,184200,633464839300,78300,78300,78300,78300,0
20240822,184100,633464839300,78300,78300,78300,78300,0
20240822,184000,633464839300,78300,78300,78300,78300,0
20240822,183900,633464839300,78300,78300,78300,78300,0
20240822,183800,633464839300,78300,78300,78300,78300,0
20240822,183700,633464839300,78300,78300,78300,78300,0
20240822,183600,633464839300,78300,78300,78300,78300,0
20240822,183500,633464839300,78300,78300,78300,78300,0
20240822,183400,633464839300,78300,78300,78300,78300,0
20240822,183300,633464839300,78300,78300,78300,78300,0
20240822,183200,633464839300,78300,78300,78300,78300,0
20240822,183100,633464839300,78300,78300,78300,78300,0
20240822,183000,633464839300,78300,78300,78300,78300,0
20240822,182900,633464839300,78300,78300,78300,78300,0
20240822,182800,633464839300,78300,78300,78300,78300,0
20240822,182700,633464839300,78300,78300,78300,78300,0
20240822,182600,633464839300,78300,78300,78300,78300,0
20240822,182500,633464839300,78300,78300,78300,78300,0
20240822,182400,633464839300,78300,78300,78300,78300,0
20240822,182300,633464839300,78300,78300,78300,78300,0
20240822,182200,633464839300,78300,78300,78300,78300,0
20240822,182100,633464839300,78300,78300,78300,78300,0
20240822,182000,633464839300,78300,78300,78300,78300,0
20240822,181900,633464839300,78300,78300,78300,78300,0
20240822,181800,633464839300,78300,78300,78300,78300,0
20240822,181700,633464839300,78300,78300,78300,78300,0
20240822,181600,633464839300,78300,78300,78300,78300,1093794
20240822,181500,633464839300,78300,78300,78300,78300,0
20240822,181400,633464839300,78300,78300,78300,78300,0
20240822,181300,633464839300,78300,78300,78300,78300,0
20240822,181200,633464839300,78300,78300,78300,78300,0
20240822,181100,633464839300,78300,78300,78300,78300,0
20240822,181000,633464839300,78300,78300,78300,78300,0
20240822,180900,633464839300,78300,78300,78300,78300,0
20240822,180800,633464839300,78300,78300,78300,78300,0
20240822,180700,633464839300,78300,78300,78300,78300,0
20240822,180600,633464839300,78300,78300,78300,78300,0
20240822,180500,633464839300,78300,78300,78300,78300,0
20240822,180400,633464839300,78300,78300,78300,78300,0
20240822,180300,633464839300,78300,78300,78300,78300,0
20240822,180200,633464839300,78300,78300,78300,78300,0
20240822,180100,633464839300,78300,78300,78300,78300,0
20240822,180000,633464839300,78300,78300,78300,78300,0
20240822,175900,633464839300,78300,78300,78300,78300,0
20240822,175800,633464839300,78300,78300,78300,78300,0
20240822,175700,633464839300,78300,78300,78300,78300,0
20240822,175600,633464839300,78300,78300,78300,78300,0
20240822,175500,633464839300,78300,78300,78300,78300,0
20240822,175400,633464839300,78300,78300,78300,78300,0
20240822,175300,633464839300,78300,78300,78300,78300,0
20240822,175200,633464839300,78300,78300,78300,78300,0
20240822,175100,633464839300,78300,78300,78300,78300,0
20240822,175000,633464839300,78300,78300,78300,78300,0
20240822,174900,633464839300,78300,78300,78300,78300,0
20240822,174800,633464839300,78300,78300,78300,78300,0
20240822,174700,633464839300,78300,78300,78300,78300,0
20240822,174600,633464839300,78300,78300,78300,78300,1093794
20240822,174500,633464839300,78300,78300,78300,78300,0
20240822,174400,633464839300,78300,78300,78300,78300,0
20240822,174300,633464839300,78300,78300,78300,78300,0
20240822,174200,633464839300,78300,78300,78300,78300,0
20240822,174100,633464839300,78300,78300,78300,78300,0
20240822,174000,633464839300,78300,78300,78300,78300,0
20240822,173900,633464839300,78300,78300,78300,78300,0
20240822,173800,633464839300,78300,78300,78300,78300,0
20240822,173700,633464839300,78300,78300,78300,78300,0
20240822,173600,633464839300,78300,78300,78300,78300,0
20240822,173500,633464839300,78300,78300,78300,78300,0
20240822,173400,633464839300,78300,78300,78300,78300,0
20240822,173300,633464839300,78300,78300,78300,78300,0
20240822,173200,633464839300,78300,78300,78300,78300,0
20240822,173100,633464839300,78300,78300,78300,78300,0
20240822,173000,633464839300,78300,78300,78300,78300,0
20240822,172900,633464839300,78300,78300,78300,78300,0
20240822,172800,633464839300,78300,78300,78300,78300,0
20240822,172700,633464839300,78300,78300,78300,78300,0
20240822,172600,633464839300,78300,78300,78300,78300,0
20240822,172500,633464839300,78300,78300,78300,78300,0
20240822,172400,633464839300,78300,78300,78300,78300,0
20240822,172300,633464839300,78300,78300,78300,78300,0
20240822,172200,633464839300,78300,78300,78300,78300,0
20240822,172100,633464839300,78300,78300,78300,78300,0
20240822,172000,633464839300,78300,78300,78300,78300,0
20240822,171900,633464839300,78300,78300,78300,78300,0
20240822,171800,633464839300,78300,78300,78300,78300,0
20240822,171700,633464839300,78300,78300,78300,78300,0
20240822,171600,633464839300,78300,78300,78300,78300,1093794
20240822,171500,633464839300,78300,78300,78300,78300,0
20240822,171400,633464839300,78300,78300,78300,78300,0
20240822,171300,633464839300,78300,78300,78300,78300,0
20240822,171200,633464839300,78300,78300,78300,78300,0
20240822,171100,633464839300,78300,78300,78300,78300,0
20240822,171000,633464839300,78300,78300,78300,78300,0
20240822,170900,633464839300,78300,78300,78300,78300,0
20240822,170800,633464839300,78300,78300,78300,78300,0
20240822,170700,633464839300,78300,78300,78300,78300,0
20240822,170600,633464839300,78300,78300,78300,78300,0
20240822,170500,633464839300,78300,78300,78300,78300,0
20240822,170400,633464839300,78300,78300,78300,78300,0
20240822,170300,633464839300,78300,78300,78300,78300,0
20240822,170200,633464839300,78300,78300,78300,78300,0
20240822,170100,633464839300,78300,78300,78300,78300,0
20240822,170000,633464839300,78300,78300,78300,78300,0
20240822,165900,633464839300,78300,78300,78300,78300,0
20240822,165800,633464839300,78300,78300,78300,78300,0
20240822,165700,633464839300,78300,78300,78300,78300,0
20240822,165600,633464839300,78300,78300,78300,78300,0
20240822,165500,633464839300,78300,78300,78300,78300,0
20240822,165400,633464839300,78300,78300,78300,78300,0
20240822,165300,633464839300,78300,78300,78300,78300,0
20240822,165200,633464839300,78300,78300,78300,78300,0
20240822,165100,633464839300,78300,78300,78300,78300,0
20240822,165000,633464839300,78300,78300,78300,78300,0
20240822,164900,633464839300,78300,78300,78300,78300,0
20240822,164800,633464839300,78300,78300,78300,78300,0
20240822,164700,633464839300,78300,78300,78300,78300,0
20240822,164600,633464839300,78300,78300,78300,78300,1093794
20240822,164500,633464839300,78300,78300,78300,78300,0
20240822,164400,633464839300,78300,78300,78300,78300,0
20240822,164300,633464839300,78300,78300,78300,78300,0
20240822,164200,633464839300,78300,78300,78300,78300,0
20240822,164100,633464839300,78300,78300,78300,78300,0
20240822,164000,633464839300,78300,78300,78300,78300,0
20240822,163900,633464839300,78300,78300,78300,78300,0
20240822,163800,633464839300,78300,78300,78300,78300,0
20240822,163700,633464839300,78300,78300,78300,78300,0
20240822,163600,633464839300,78300,78300,78300,78300,0
20240822,163500,633464839300,78300,78300,78300,78300,0
20240822,163400,633464839300,78300,78300,78300,78300,0
20240822,163300,633464839300,78300,78300,78300,78300,0
20240822,163200,633464839300,78300,78300,78300,78300,0
20240822,163100,633464839300,78300,78300,78300,78300,0
20240822,163000,633464839300,78300,78300,78300,78300,0
20240822,162900,633464839300,78300,78300,78300,78300,0
20240822,162800,633464839300,78300,78300,78300,78300,0
20240822,162700,633464839300,78300,78300,78300,78300,0
20240822,162600,633464839300,78300,78300,78300,78300,0
20240822,162500,633464839300,78300,78300,78300,78300,0
20240822,162400,633464839300,78300,78300,78300,78300,0
20240822,162300,633464839300,78300,78300,78300,78300,0
20240822,162200,633464839300,78300,78300,78300,78300,0
20240822,162100,633464839300,78300,78300,78300,78300,0
20240822,162000,633464839300,78300,78300,78300,78300,0
20240822,161900,633464839300,78300,78300,78300,78300,0
20240822,161800,633464839300,78300,78300,78300,78300,0
20240822,161700,633464839300,78300,78300,78300,78300,0
20240822,161600,633464839300,78300,78300,78300,78300,1093794
20240822,161500,633464839300,78300,78300,78300,78300,0
20240822,161400,633464839300,78300,78300,78300,78300,0
20240822,161300,633464839300,78300,78300,78300,78300,0
20240822,161200,633464839300,78300,78300,78300,78300,0
20240822,161100,633464839300,78300,78300,78300,78300,0
20240822,161000,633464839300,78300,78300,78300,78300,0
20240822,160900,633464839300,78300,78300,78300,78300,0
20240822,160800,633464839300,78300,78300,78300,78300,0
20240822,160700,633464839300,78300,78300,78300,78300,0
20240822,160600,633464839300,78300,78300,78300,78300,0
20240822,160500,633464839300,78300,78300,78300,78300,0
20240822,160400,633464839300,78300,78300,78300,78300,0
20240822,160300,633464839300,78300,78300,78300,78300,0
20240822,160200,633464839300,78300,78300,78300,78300,0
20240822,160100,633464839300,78300,78300,78300,78300,0
20240822,160000,633464839300,78300,78300,78300,78300,0
20240822,155900,633464839300,78300,78300,78300,78300,0
20240822,155800,633464839300,78300,78300,78300,78300,0
20240822,155700,633464839300,78300,78300,78300,78300,0
20240822,155600,633464839300,78300,78300,78300,78300,0
20240822,155500,633464839300,78300,78300,78300,78300,0
20240822,155400,633464839300,78300,78300,78300,78300,0
20240822,155300,633464839300,78300,78300,78300,78300,0
20240822,155200,633464839300,78300,78300,78300,78300,0
20240822,155100,633464839300,78300,78300,78300,78300,0
20240822,155000,633464839300,78300,78300,78300,78300,0
20240822,154900,633464839300,78300,78300,78300,78300,0
20240822,154800,633464839300,78300,78300,78300,78300,0
20240822,154700,633464839300,78300,78300,78300,78300,0
20240822,154600,633464839300,78300,78300,78300,78300,1093794
20240822,154500,633464839300,78300,78300,78300,78300,0
20240822,154400,633464839300,78300,78300,78300,78300,0
20240822,154300,633464839300,78300,78300,78300,78300,0
20240822,154200,633464839300,78300,78300,78300,78300,0
20240822,154100,633464839300,78300,78300,78300,78300,0
20240822,154000,633464839300,78300,78300,78300,78300,0
20240822,153900,633464839300,78300,78300,78300,78300,0
20240822,153800,633464839300,78300,78300,78300,78300,0
20240822,153700,633464839300,78300,78300,78300,78300,0
20240822,153600,633464839300,78300,78300,78300,78300,0
20240822,153500,633464839300,78300,78300,78300,78300,0
20240822,153400,633464839300,78300,78300,78300,78300,0
20240822,153300,633464839300,78300,78300,78300,78300,0
20240822,153200,633464839300,78300,78300,78300,78300,0
20240822,153100,633464839300,78300,78300,78300,78300,0
20240822,153000,633464839300,78300,78300,78300,78300,1093794
20240822,152900,547820769100,78200,78200,78200,78200,0
20240822,152800,547820769100,78200,78200,78200,78200,0
20240822,152700,547820769100,78200,78200,78200,78200,0
20240822,152600,547820769100,78200,78200,78200,78200,0
20240822,152500,547820769100,78200,78200,78200,78200,0
20240822,152400,547820769100,78200,78200,78200,78200,0
20240822,152300,547820769100,78200,78200,78200,78200,0
20240822,152200,547820769100,78200,78200,78200,78200,0
20240822,152100,547820769100,78200,78200,78200,78200,0
20240822,152000,547820769100,78200,78200,78200,78200,0
20240822,151900,547820769100,78200,78300,78400,78200,56565
20240822,151800,543396446900,78400,78300,78400,78300,90151
20240822,151700,536334730200,78400,78500,78500,78300,91240
20240822,151600,529182922800,78500,78400,78500,78400,28644
20240822,151500,526936381600,78500,78500,78500,78400,13046
20240822,151400,525912777200,78500,78400,78500,78400,50240
20240822,151300,521969879000,78400,78500,78500,78400,13266
20240822,151200,520929257300,78400,78500,78500,78400,29827
20240822,151100,518588630600,78400,78500,78500,78400,10467
20240822,151000,517767446700,78400,78500,78500,78400,34511
20240822,150900,515059525000,78400,78500,78500,78400,44797
20240822,150800,511544566400,78400,78500,78500,78400,8442
20240822,150700,510882388700,78400,78400,78500,78400,10211
20240822,150600,510081523200,78500,78400,78500,78400,4516
20240822,150500,509727245900,78400,78400,78500,78400,7406
20240822,150400,509146187000,78500,78400,78500,78400,22820
20240822,150300,507355093200,78500,78400,78500,78400,7303
20240822,150200,506782209500,78400,78400,78500,78400,26434
20240822,150100,504707523000,78500,78400,78500,78400,15395
20240822,150000,503500344300,78400,78400,78500,78300,57212
20240822,145900,499013972400,78400,78400,78400,78300,36155
20240822,145800,496179784100,78400,78300,78400,78300,7831
20240822,145700,495566269400,78300,78300,78400,78300,29528
20240822,145600,493252290500,78400,78300,78400,78300,8067
20240822,145500,492620347900,78400,78400,78400,78300,13030
20240822,145400,491599226000,78400,78300,78400,78300,27018
20240822,145300,489481462400,78400,78300,78400,78300,4500
20240822,145200,489128949900,78300,78300,78400,78300,4513
20240822,145100,488775430400,78400,78300,78400,78300,7402
20240822,145000,488195622700,78400,78400,78400,78300,8094
20240822,144900,487561424400,78300,78400,78400,78300,7131
20240822,144800,487002629800,78400,78400,78400,78300,7736
20240822,144700,486396423500,78400,78400,78500,78300,33164
20240822,144600,483796290100,78500,78500,78500,78400,12166
20240822,144500,482842158900,78500,78400,78500,78400,15232
20240822,144400,481647229600,78500,78300,78500,78300,159048
20240822,144300,469177934700,78400,78400,78400,78300,18242
20240822,144200,467748212900,78400,78000,78400,78000,243406
20240822,144100,448720734200,78100,78000,78100,78000,11267
20240822,144000,447841329200,78100,78000,78100,78000,12327
20240822,143900,446878986700,78100,78000,78100,78000,5110
20240822,143800,446480107700,78000,78100,78100,78000,10649
20240822,143700,445648818100,78000,78000,78100,78000,4582
20240822,143600,445291308900,78100,78000,78100,78000,3743
20240822,143500,444999253900,78100,78000,78100,78000,7500
20240822,143400,444414010600,78000,78100,78100,78000,10391
20240822,143300,443603404600,78000,78000,78100,78000,3624
20240822,143200,443320657600,78000,78100,78100,78000,4036
20240822,143100,443005793700,78000,78000,78100,78000,13290
20240822,143000,441969058800,78100,78000,78100,78000,5271
20240822,142900,441557766800,78000,78200,78200,78000,126698
20240822,142800,431664380500,78100,78100,78200,78100,6294
20240822,142700,431172669800,78100,78100,78200,78100,6049
20240822,142600,430700166200,78200,78100,78200,78100,15513
20240822,142500,429488546100,78200,78200,78200,78100,5994
20240822,142400,429020197300,78100,78100,78200,78100,6397
20240822,142300,428520491100,78100,78100,78200,78100,5636
20240822,142200,428080238100,78100,78200,78200,78100,6399
20240822,142100,427580048500,78200,78100,78200,78100,6208
20240822,142000,427095064300,78200,78100,78200,78100,4237
20240822,141900,426764061300,78100,78100,78200,78000,104284
20240822,141800,418620078700,78000,78100,78100,78000,7161
20240822,141700,418061428800,78000,78100,78100,78000,9036
20240822,141600,417356439400,78000,78000,78100,78000,8906
20240822,141500,416661492600,78000,78100,78100,78000,5092
20240822,141400,416264244300,78000,78100,78100,78000,7436
20240822,141300,415684168900,78000,78100,78100,78000,8558
20240822,141200,415016551400,78000,78000,78100,78000,10281
20240822,141100,414214580700,78000,78000,78100,78000,7554
20240822,141000,413625279900,78000,78000,78100,78000,6129
20240822,140900,413147060800,78000,78000,78100,78000,7477
20240822,140800,412563711900,78000,78000,78100,78000,8096
20240822,140700,411932068700,78000,78000,78100,78000,5885
20240822,140600,411472964400,78100,78000,78100,78000,8408
20240822,140500,410816755200,78000,78000,78100,78000,8739
20240822,140400,410134829300,78100,78000,78100,78000,5048
20240822,140300,409741002700,78000,78000,78100,78000,5547
20240822,140200,409308266600,78000,78000,78100,78000,6088
20240822,140100,408833223800,78100,78000,78100,78000,4796
20240822,140000,408459016000,78100,78000,78100,78000,6560
20240822,135900,407947262900,78000,78000,78100,78000,4953
20240822,135800,407560846900,78000,78000,78100,78000,5893
20240822,135700,407101043700,78100,78000,78100,78000,6576
20240822,135600,406588062600,78000,78000,78100,78000,6518
20240822,135500,406079565800,78000,78000,78100,78000,7549
20240822,135400,405490692100,78100,78000,78100,78000,27488
20240822,135300,403346544200,78000,78100,78100,78000,8130
20240822,135200,402712330100,78100,78000,78100,78000,4234
20240822,135100,402381981500,78000,78000,78100,78000,6378
20240822,135000,401884433400,78000,78100,78100,78000,6783
20240822,134900,401355292200,78100,78100,78100,78000,5140
20240822,134800,400954322300,78100,78100,78100,78000,4295
20240822,134700,400619268300,78000,78200,78200,78000,31220
20240822,134600,398181258000,78100,78100,78200,78100,5817
20240822,134500,397726762300,78200,78100,78200,78100,13534
20240822,134400,396668719600,78200,78100,78200,78100,5613
20240822,134300,396230016000,78100,78200,78200,78100,72997
20240822,134200,390521946600,78100,78100,78200,78100,4295
20240822,134100,390186387300,78100,78100,78200,78100,5337
20240822,134000,389769399300,78100,78100,78200,78100,4564
20240822,133900,389412748000,78100,78200,78200,78100,3466
20240822,133800,389141929000,78200,78100,78200,78100,6253
20240822,133700,388653354600,78100,78200,78200,78100,7948
20240822,133600,388032464600,78100,78000,78200,78000,99722
20240822,133500,380243986500,78100,78100,78100,78000,12930
20240822,133400,379234646100,78000,78000,78100,78000,8898
20240822,133300,378540152100,78100,78100,78100,78000,6449
20240822,133200,378036944000,78100,78100,78100,78000,9963
20240822,133100,377259430300,78000,78000,78100,78000,7525
20240822,133000,376672396100,78000,78000,78100,78000,5716
20240822,132900,376226486700,78000,78100,78100,78000,4072
20240822,132800,375908764000,78000,78000,78100,78000,4562
20240822,132700,375552804900,78100,78100,78100,78000,4664
20240822,132600,375188956700,78000,78000,78100,78000,3646
20240822,132500,374904515200,78000,78000,78100,78000,6471
20240822,132400,374399717300,78100,78000,78100,78000,134000
20240822,132300,363947645900,78000,78000,78100,78000,4162
20240822,132200,363622899300,78000,78000,78100,78000,3101
20240822,132100,363380923100,78000,78100,78100,78000,3732
20240822,132000,363089745600,78000,78100,78100,78000,6098
20240822,131900,362613838900,78100,78100,78100,78000,4018
20240822,131800,362300379900,78000,78000,78100,78000,5100
20240822,131700,361902464300,78000,78000,78100,78000,3761
20240822,131600,361608939900,78000,78100,78100,78000,3507
20240822,131500,361335309600,78100,78000,78100,78000,6785
20240822,131400,360805738700,78000,78000,78100,78000,3320
20240822,131300,360546654400,78000,78000,78100,78000,3320
20240822,131200,360287590000,78000,78100,78100,78000,3983
20240822,131100,359976805000,78000,78100,78100,78000,3639
20240822,131000,359692795000,78000,78000,78100,78000,2753
20240822,130900,359477929300,78100,78000,78100,78000,32099
20240822,130800,356971122200,78000,78100,78100,78000,13090
20240822,130700,355949017600,78100,78000,78100,78000,26146
20240822,130600,353907264700,78100,78000,78100,78000,3640
20240822,130500,353623188100,78100,78000,78100,78000,4505
20240822,130400,353271684900,78000,78000,78100,78000,4256
20240822,130300,352939458500,78000,78000,78100,78000,4642
20240822,130200,352577209100,78000,78000,78100,77900,79932
20240822,130100,346342525900,77900,78000,78000,77900,5663
20240822,130000,345901305300,77900,77900,78000,77900,3604
20240822,125900,345620460500,78000,77900,78000,77900,4484
20240822,125800,345271066800,77900,77900,78000,77900,8287
20240822,125700,344624951300,78000,77900,78000,77900,3566
20240822,125600,344347081400,77900,77900,78000,77900,3645
20240822,125500,344063036700,78000,77900,78000,77900,3807
20240822,125400,343766386400,78000,78000,78000,77900,4519
20240822,125300,343414215200,78000,78000,78000,77900,3608
20240822,125200,343132936000,77900,78000,78000,77900,3237
20240822,125100,342880669500,78000,77800,78000,77800,93480
20240822,125000,335598124300,77800,77800,77900,77800,4446
20240822,124900,335252099600,77800,77800,77900,77800,4659
20240822,124800,334889465400,77900,77800,77900,77800,7563
20240822,124700,334300852500,77900,77800,77900,77800,4550
20240822,124600,333946610200,77900,77800,77900,77800,8880
20240822,124500,333255374500,77800,77800,77900,77800,8502
20240822,124400,332593709000,77800,77900,77900,77800,5491
20240822,124300,332166280500,77900,77800,77900,77800,8229
20240822,124200,331525766800,77800,77800,77900,77800,5639
20240822,124100,331086794500,77900,77900,77900,77800,5149
20240822,124000,330685960800,77800,77900,77900,77800,11610
20240822,123900,329782499800,77800,77900,77900,77800,4618
20240822,123800,329423091100,77900,77900,77900,77800,7469
20240822,123700,328841775200,77900,77900,77900,77800,4520
20240822,123600,328489892300,77800,77800,77900,77800,7002
20240822,123500,327944928600,77900,77900,77900,77800,5309
20240822,123400,327531726700,77800,77800,77900,77800,6849
20240822,123300,326998638600,77900,77800,77900,77800,10259
20240822,123200,326200159200,77800,77800,77900,77800,5476
20240822,123100,325773912200,77800,77800,77900,77800,6826
20240822,123000,325242606300,77800,77800,77900,77800,3662
20240822,122900,324957588200,77900,77900,77900,77800,2710
20240822,122800,324746645100,77900,77800,77900,77800,1896
20240822,122700,324599076000,77800,77800,77900,77800,4943
20240822,122600,324214384400,77900,77900,77900,77800,4562
20240822,122500,323859312800,77900,77800,77900,77800,4609
20240822,122400,323500538000,77800,77800,77900,77800,5282
20240822,122300,323089423600,77800,77900,77900,77800,5967
20240822,122200,322624771600,77900,77900,77900,77800,9523
20240822,122100,321883751800,77800,77800,77900,77800,2793
20240822,122000,321666393800,77900,77900,77900,77800,3646
20240822,121900,321382677800,77800,77900,77900,77800,6296
20240822,121800,320892653100,77800,77900,77900,77800,5948
20240822,121700,320429831900,77800,77900,77900,77800,8928
20240822,121600,319735157500,77900,77800,77900,77800,10698
20240822,121500,318902791500,77900,77800,77900,77800,3552
20240822,121400,318626365800,77800,77800,77900,77800,2498
20240822,121300,318431982800,77900,77900,77900,77800,2557
20240822,121200,318232991800,77900,77900,77900,77800,2410
20240822,121100,318045446100,77800,77900,77900,77800,16836
20240822,121000,316734064500,78000,77900,78000,77900,5165
20240822,120900,316331653700,77900,77900,78000,77900,6991
20240822,120800,315787017200,77900,77900,78000,77900,4077
20240822,120700,315469402100,77900,77900,78000,77900,2860
20240822,120600,315246536800,78000,77900,78000,77900,4216
20240822,120500,314917850500,77900,77900,78000,77900,3151
20240822,120400,314672333100,78000,78000,78000,77900,2894
20240822,120300,314446835200,77900,78000,78000,77900,2549
20240822,120200,314248233500,77900,77900,78000,77900,2630
20240822,120100,314043318400,77900,78000,78000,77900,2340
20240822,120000,313860949900,77900,78000,78000,77900,3336
20240822,115900,313601048100,77900,78000,78000,77900,3626
20240822,115800,313318549300,78000,77900,78000,77900,2441
20240822,115700,313128372300,77900,77900,78000,77900,2686
20240822,115600,312919107900,77900,77900,78000,77800,32019
20240822,115500,310424953600,77800,77900,77900,77800,3464
20240822,115400,310155360600,77900,77900,78000,77800,15618
20240822,115300,308938819100,78000,78000,78000,77900,5879
20240822,115200,308480703600,77900,78000,78000,77900,5283
20240822,115100,308068821300,77900,77900,78000,77900,3599
20240822,115000,307788432300,77900,78000,78000,77900,6620
20240822,114900,307272687200,77900,77900,78000,77800,29367
20240822,114800,304985142300,77900,77900,78000,77800,11444
20240822,114700,304093639000,77900,77900,78000,77900,5989
20240822,114600,303627052000,78000,77900,78000,77900,2054
20240822,114500,303467014200,77900,77900,78000,77900,2760
20240822,114400,303251977700,77900,78000,78000,77900,2275
20240822,114300,303074700700,77900,78000,78000,77900,2483
20240822,114200,302881232700,77900,78000,78000,77900,4435
20240822,114100,302535715900,78000,77900,78000,77800,6248
20240822,114000,302049121200,77900,77900,78000,77900,6831
20240822,113900,301516960700,78000,77900,78000,77800,30722
20240822,113800,299123758700,77900,78000,78000,77900,2764
20240822,113700,298908400000,78000,77900,78000,77900,4250
20240822,113600,298577274600,77900,77900,78000,77900,2949
20240822,113500,298347506100,78000,78000,78000,77900,5297
20240822,113400,297934807100,78000,78000,78000,77900,5142
20240822,113300,297534171400,78000,77900,78000,77900,4300
20240822,113200,297199169300,77900,77900,78000,77800,43616
20240822,113100,293801379300,77900,77900,77900,77800,14371
20240822,113000,292682418800,77800,77900,77900,77800,17093
20240822,112900,291351996600,77800,77900,77900,77800,7656
20240822,112800,290755996800,77900,77900,77900,77800,7501
20240822,112700,290171871400,77900,77900,77900,77800,7664
20240822,112600,289575174000,77900,77900,77900,77800,6678
20240822,112500,289055281700,77900,77800,77900,77800,9835
20240822,112400,288289404300,77800,77800,77900,77800,10088
20240822,112300,287504188900,77800,77800,77900,77800,4424
20240822,112200,287159767900,77900,77900,77900,77800,8521
20240822,112100,286496454300,77900,77900,77900,77800,9599
20240822,112000,285749322300,77800,77900,77900,77800,16303
20240822,111900,284480621900,77800,77800,77900,77800,6993
20240822,111800,283936265400,77900,77800,77900,77800,4934
20240822,111700,283552307400,77800,77900,77900,77800,5710
20240822,111600,283107882400,77900,77900,78000,77800,68374
20240822,111500,277781846400,78000,77900,78000,77900,8308
20240822,111400,277134621500,77900,78000,78000,77900,8000
20240822,111300,276511343400,78000,78000,78000,77900,10512
20240822,111200,275692294200,78000,78000,78000,77900,20195
20240822,111100,274118975500,77900,78000,78000,77900,4471
20240822,111000,273770649600,77900,78000,78100,77900,157224
20240822,110900,261509467000,78000,78100,78100,78000,12016
20240822,110800,260571632000,78000,78100,78100,78000,24469
20240822,110700,258662980800,78000,78000,78100,78000,60868
20240822,110600,253914775000,78100,78100,78100,78000,10761
20240822,110500,253074700800,78000,78100,78100,78000,6297
20240822,110400,252583249800,78100,78100,78100,78000,5567
20240822,110300,252148732300,78000,78000,78100,78000,9821
20240822,110200,251382476600,78000,78000,78100,78000,5471
20240822,110100,250955618500,78100,78000,78100,78000,3797
20240822,110000,250659412600,78000,78100,78100,78000,3999
20240822,105900,250347313100,78100,78000,78100,78000,3218
20240822,105800,250096217700,78000,78100,78100,78000,5552
20240822,105700,249662870800,78100,78000,78100,78000,3084
20240822,105600,249422264700,78000,78200,78200,78000,28387
20240822,105500,247204960400,78200,78100,78200,78000,22568
20240822,105400,245442562900,78100,78000,78100,78000,16057
20240822,105300,244188635600,78100,78000,78100,78000,4926
20240822,105200,243804032000,78000,78100,78100,78000,13537
20240822,105100,242746954400,78000,78100,78100,78000,5774
20240822,105000,242296244300,78000,78100,78100,78000,22088
20240822,104900,240571351300,78100,78000,78100,78000,7312
20240822,104800,240000418200,78100,78000,78100,78000,3880
20240822,104700,239697546700,78100,78100,78100,78000,7299
20240822,104600,239127847200,78100,78000,78100,78000,7172
20240822,104500,238568104000,78000,78100,78100,78000,4186
20240822,104400,238241527600,78000,78000,78100,78000,5489
20240822,104300,237813062100,78000,78000,78100,78000,3320
20240822,104200,237554014000,78000,78100,78100,78000,15139
20240822,104100,236371829500,78100,78100,78200,78100,6798
20240822,104000,235840894000,78200,78100,78200,78100,3869
20240822,103900,235538670500,78100,78200,78200,78100,3851
20240822,103800,235237874700,78200,78100,78200,78100,3012
20240822,103700,235002615900,78100,78200,78200,78100,4122
20240822,103600,234680518700,78200,78100,78200,78100,32343
20240822,103500,232154488100,78100,78200,78200,78100,8607
20240822,103400,231482249500,78200,78200,78300,78100,22643
20240822,103300,229711694800,78200,78200,78300,78200,3536
20240822,103200,229435084800,78300,78300,78300,78200,4364
20240822,103100,229093730000,78200,78200,78300,78200,12048
20240822,103000,228151517400,78200,78300,78300,78200,5283
20240822,102900,227738320100,78200,78300,78300,78200,2782
20240822,102800,227520690200,78200,78200,78300,78200,5070
20240822,102700,227123887300,78300,78300,78300,78200,4945
20240822,102600,226736991100,78200,78200,78300,78200,4033
20240822,102500,226421338700,78200,78100,78300,78100,52537
20240822,102400,222312498600,78200,78100,78200,78100,3254
20240822,102300,222058296100,78200,78100,78200,78000,46241
20240822,102200,218446152100,78100,78000,78100,78000,34365
20240822,102100,215762987000,78000,78100,78100,78000,13483
20240822,102000,214710935100,78100,78000,78100,78000,5782
20240822,101900,214259670300,78000,78100,78100,78000,6448
20240822,101800,213756534100,78000,78100,78100,78000,3308
20240822,101700,213498427900,78100,78200,78200,78000,118646
20240822,101600,204232318300,78200,78200,78200,78100,2809
20240822,101500,204012892300,78200,78100,78200,78100,4742
20240822,101400,203642420000,78100,78100,78200,78100,4976
20240822,101300,203253700700,78100,78100,78200,78100,3888
20240822,101200,202949935200,78100,78200,78200,78100,3492
20240822,101100,202677141900,78100,78200,78200,78100,5285
20240822,101000,202264332000,78100,78100,78200,78100,5326
20240822,100900,201848138100,78200,78200,78300,78100,24448
20240822,100800,199936354200,78200,78200,78300,78200,3434
20240822,100700,199667749300,78200,78200,78300,78200,9660
20240822,100600,198912305600,78200,78300,78300,78200,6097
20240822,100500,198435422200,78300,78200,78300,78100,33514
20240822,100400,195814689800,78200,78200,78200,78100,5768
20240822,100300,195364170700,78100,78200,78200,78100,11009
20240822,100200,194504118100,78200,78100,78200,78100,9874
20240822,100100,193732446700,78200,78100,78200,78100,7804
20240822,100000,193122758800,78100,78100,78200,78100,4779
20240822,095900,192749303100,78200,78200,78300,78100,64975
20240822,095800,187668320400,78300,78200,78300,78200,4388
20240822,095700,187325084200,78200,78300,78300,78200,4035
20240822,095600,187009519200,78300,78300,78300,78200,5112
20240822,095500,186609472200,78300,78400,78400,78200,48772
20240822,095400,182790680400,78300,78400,78400,78300,1831
20240822,095300,182647277600,78400,78500,78500,78400,16499
20240822,095200,181353569900,78400,78400,78500,78300,14941
20240822,095100,180181638000,78400,78400,78500,78300,43900
20240822,095000,176739621900,78500,78400,78500,78400,4899
20240822,094900,176355322800,78400,78400,78500,78300,50281
20240822,094800,172412974100,78300,78300,78400,78200,38775
20240822,094700,169376930900,78200,78200,78300,78200,7148
20240822,094600,168817755800,78300,78200,78300,78200,28391
20240822,094500,166595103700,78200,78300,78300,78200,9773
20240822,094400,165830691800,78200,78200,78300,78200,4641
20240822,094300,165467651700,78300,78300,78300,78200,4154
20240822,094200,165142590900,78200,78200,78300,78200,4365
20240822,094100,164801073600,78300,78300,78400,78200,15431
20240822,094000,163592993000,78300,78500,78500,78300,43866
20240822,093900,160156132200,78400,78500,78500,78400,5469
20240822,093800,159727244600,78400,78400,78500,78300,44649
20240822,093700,156226742300,78400,78300,78400,78200,60036
20240822,093600,151526206300,78300,78300,78300,78200,5739
20240822,093500,151077252100,78300,78200,78300,78100,98752
20240822,093400,143353373500,78200,78200,78300,78200,18594
20240822,093300,141899284100,78200,78400,78400,78200,110273
20240822,093200,133265579700,78300,78300,78400,78300,7134
20240822,093100,132706721100,78400,78400,78400,78300,6055
20240822,093000,132232434900,78400,78400,78400,78300,5056
20240822,092900,131836248100,78400,78300,78400,78300,28431
20240822,092800,129609281000,78300,78300,78400,78300,10562
20240822,092700,128781609300,78400,78400,78400,78300,8042
20240822,092600,128151681700,78300,78300,78400,78300,8297
20240822,092500,127501512800,78400,78400,78500,78300,46517
20240822,092400,123854738300,78400,78500,78600,78400,62721
20240822,092300,118933745700,78500,78500,78600,78500,5193
20240822,092200,118525930100,78500,78600,78600,78500,4306
20240822,092100,118187804500,78500,78600,78600,78500,7801
20240822,092000,117575302900,78600,78600,78700,78500,16378
20240822,091900,116288364300,78600,78700,78800,78600,11934
20240822,091800,115349570800,78700,78500,78700,78500,69180
20240822,091700,109909791100,78500,78500,78600,78500,10141
20240822,091600,109113356800,78500,78500,78600,78500,51053
20240822,091500,105105042900,78600,78500,78600,78500,3822
20240822,091400,104804863800,78600,78500,78600,78400,12238
20240822,091300,103843930100,78600,78600,78600,78400,60152
20240822,091200,99121710800,78500,78500,78600,78500,12273
20240822,091100,98157868500,78500,78600,78600,78500,16723
20240822,091000,96844888600,78500,78500,78600,78400,29945
20240822,090900,94493790900,78400,78400,78500,78300,112173
20240822,090800,85698868400,78400,78500,78600,78400,56034
20240822,090700,81300978200,78500,78600,78700,78500,73209
20240822,090600,75547264700,78600,78700,78800,78600,69213
20240822,090500,70100365500,78700,78700,78800,78600,86184
20240822,090400,63316423500,78600,78500,78700,78500,67857
20240822,090300,57982404200,78500,78700,78700,78400,140220
20240822,090200,46970773000,78600,78600,78700,78500,81486
20240822,090100,40565596500,78600,78600,78700,78400,144786
20240822,090000,29192106400,78600,78700,78900,78600,370877