stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,184600,727215273700,77700,77700,77700,77700,776695
20240823,184500,727215273700,77700,77700,77700,77700,0
20240823,184400,727215273700,77700,77700,77700,77700,0
20240823,184300,727215273700,77700,77700,77700,77700,0
20240823,184200,727215273700,77700,77700,77700,77700,0
20240823,184100,727215273700,77700,77700,77700,77700,0
20240823,184000,727215273700,77700,77700,77700,77700,0
20240823,183900,727215273700,77700,77700,77700,77700,0
20240823,183800,727215273700,77700,77700,77700,77700,0
20240823,183700,727215273700,77700,77700,77700,77700,0
20240823,183600,727215273700,77700,77700,77700,77700,0
20240823,183500,727215273700,77700,77700,77700,77700,0
20240823,183400,727215273700,77700,77700,77700,77700,0
20240823,183300,727215273700,77700,77700,77700,77700,0
20240823,183200,727215273700,77700,77700,77700,77700,0
20240823,183100,727215273700,77700,77700,77700,77700,0
20240823,183000,727215273700,77700,77700,77700,77700,0
20240823,182900,727215273700,77700,77700,77700,77700,0
20240823,182800,727215273700,77700,77700,77700,77700,0
20240823,182700,727215273700,77700,77700,77700,77700,0
20240823,182600,727215273700,77700,77700,77700,77700,0
20240823,182500,727215273700,77700,77700,77700,77700,0
20240823,182400,727215273700,77700,77700,77700,77700,0
20240823,182300,727215273700,77700,77700,77700,77700,0
20240823,182200,727215273700,77700,77700,77700,77700,0
20240823,182100,727215273700,77700,77700,77700,77700,0
20240823,182000,727215273700,77700,77700,77700,77700,0
20240823,181900,727215273700,77700,77700,77700,77700,0
20240823,181800,727215273700,77700,77700,77700,77700,0
20240823,181700,727215273700,77700,77700,77700,77700,0
20240823,181600,727215273700,77700,77700,77700,77700,776695
20240823,181500,727215273700,77700,77700,77700,77700,0
20240823,181400,727215273700,77700,77700,77700,77700,0
20240823,181300,727215273700,77700,77700,77700,77700,0
20240823,181200,727215273700,77700,77700,77700,77700,0
20240823,181100,727215273700,77700,77700,77700,77700,0
20240823,181000,727215273700,77700,77700,77700,77700,0
20240823,180900,727215273700,77700,77700,77700,77700,0
20240823,180800,727215273700,77700,77700,77700,77700,0
20240823,180700,727215273700,77700,77700,77700,77700,0
20240823,180600,727215273700,77700,77700,77700,77700,0
20240823,180500,727215273700,77700,77700,77700,77700,0
20240823,180400,727215273700,77700,77700,77700,77700,0
20240823,180300,727215273700,77700,77700,77700,77700,0
20240823,180200,727215273700,77700,77700,77700,77700,0
20240823,180100,727215273700,77700,77700,77700,77700,0
20240823,180000,727215273700,77700,77700,77700,77700,0
20240823,175900,727215273700,77700,77700,77700,77700,0
20240823,175800,727215273700,77700,77700,77700,77700,0
20240823,175700,727215273700,77700,77700,77700,77700,0
20240823,175600,727215273700,77700,77700,77700,77700,0
20240823,175500,727215273700,77700,77700,77700,77700,0
20240823,175400,727215273700,77700,77700,77700,77700,0
20240823,175300,727215273700,77700,77700,77700,77700,0
20240823,175200,727215273700,77700,77700,77700,77700,0
20240823,175100,727215273700,77700,77700,77700,77700,0
20240823,175000,727215273700,77700,77700,77700,77700,0
20240823,174900,727215273700,77700,77700,77700,77700,0
20240823,174800,727215273700,77700,77700,77700,77700,0
20240823,174700,727215273700,77700,77700,77700,77700,0
20240823,174600,727215273700,77700,77700,77700,77700,776695
20240823,174500,727215273700,77700,77700,77700,77700,0
20240823,174400,727215273700,77700,77700,77700,77700,0
20240823,174300,727215273700,77700,77700,77700,77700,0
20240823,174200,727215273700,77700,77700,77700,77700,0
20240823,174100,727215273700,77700,77700,77700,77700,0
20240823,174000,727215273700,77700,77700,77700,77700,0
20240823,173900,727215273700,77700,77700,77700,77700,0
20240823,173800,727215273700,77700,77700,77700,77700,0
20240823,173700,727215273700,77700,77700,77700,77700,0
20240823,173600,727215273700,77700,77700,77700,77700,0
20240823,173500,727215273700,77700,77700,77700,77700,0
20240823,173400,727215273700,77700,77700,77700,77700,0
20240823,173300,727215273700,77700,77700,77700,77700,0
20240823,173200,727215273700,77700,77700,77700,77700,0
20240823,173100,727215273700,77700,77700,77700,77700,0
20240823,173000,727215273700,77700,77700,77700,77700,0
20240823,172900,727215273700,77700,77700,77700,77700,0
20240823,172800,727215273700,77700,77700,77700,77700,0
20240823,172700,727215273700,77700,77700,77700,77700,0
20240823,172600,727215273700,77700,77700,77700,77700,0
20240823,172500,727215273700,77700,77700,77700,77700,0
20240823,172400,727215273700,77700,77700,77700,77700,0
20240823,172300,727215273700,77700,77700,77700,77700,0
20240823,172200,727215273700,77700,77700,77700,77700,0
20240823,172100,727215273700,77700,77700,77700,77700,0
20240823,172000,727215273700,77700,77700,77700,77700,0
20240823,171900,727215273700,77700,77700,77700,77700,0
20240823,171800,727215273700,77700,77700,77700,77700,0
20240823,171700,727215273700,77700,77700,77700,77700,0
20240823,171600,727215273700,77700,77700,77700,77700,776695
20240823,171500,727215273700,77700,77700,77700,77700,0
20240823,171400,727215273700,77700,77700,77700,77700,0
20240823,171300,727215273700,77700,77700,77700,77700,0
20240823,171200,727215273700,77700,77700,77700,77700,0
20240823,171100,727215273700,77700,77700,77700,77700,0
20240823,171000,727215273700,77700,77700,77700,77700,0
20240823,170900,727215273700,77700,77700,77700,77700,0
20240823,170800,727215273700,77700,77700,77700,77700,0
20240823,170700,727215273700,77700,77700,77700,77700,0
20240823,170600,727215273700,77700,77700,77700,77700,0
20240823,170500,727215273700,77700,77700,77700,77700,0
20240823,170400,727215273700,77700,77700,77700,77700,0
20240823,170300,727215273700,77700,77700,77700,77700,0
20240823,170200,727215273700,77700,77700,77700,77700,0
20240823,170100,727215273700,77700,77700,77700,77700,0
20240823,170000,727215273700,77700,77700,77700,77700,0
20240823,165900,727215273700,77700,77700,77700,77700,0
20240823,165800,727215273700,77700,77700,77700,77700,0
20240823,165700,727215273700,77700,77700,77700,77700,0
20240823,165600,727215273700,77700,77700,77700,77700,0
20240823,165500,727215273700,77700,77700,77700,77700,0
20240823,165400,727215273700,77700,77700,77700,77700,0
20240823,165300,727215273700,77700,77700,77700,77700,0
20240823,165200,727215273700,77700,77700,77700,77700,0
20240823,165100,727215273700,77700,77700,77700,77700,0
20240823,165000,727215273700,77700,77700,77700,77700,0
20240823,164900,727215273700,77700,77700,77700,77700,0
20240823,164800,727215273700,77700,77700,77700,77700,0
20240823,164700,727215273700,77700,77700,77700,77700,0
20240823,164600,727215273700,77700,77700,77700,77700,776695
20240823,164500,727215273700,77700,77700,77700,77700,0
20240823,164400,727215273700,77700,77700,77700,77700,0
20240823,164300,727215273700,77700,77700,77700,77700,0
20240823,164200,727215273700,77700,77700,77700,77700,0
20240823,164100,727215273700,77700,77700,77700,77700,0
20240823,164000,727215273700,77700,77700,77700,77700,0
20240823,163900,727215273700,77700,77700,77700,77700,0
20240823,163800,727215273700,77700,77700,77700,77700,0
20240823,163700,727215273700,77700,77700,77700,77700,0
20240823,163600,727215273700,77700,77700,77700,77700,0
20240823,163500,727215273700,77700,77700,77700,77700,0
20240823,163400,727215273700,77700,77700,77700,77700,0
20240823,163300,727215273700,77700,77700,77700,77700,0
20240823,163200,727215273700,77700,77700,77700,77700,0
20240823,163100,727215273700,77700,77700,77700,77700,0
20240823,163000,727215273700,77700,77700,77700,77700,0
20240823,162900,727215273700,77700,77700,77700,77700,0
20240823,162800,727215273700,77700,77700,77700,77700,0
20240823,162700,727215273700,77700,77700,77700,77700,0
20240823,162600,727215273700,77700,77700,77700,77700,0
20240823,162500,727215273700,77700,77700,77700,77700,0
20240823,162400,727215273700,77700,77700,77700,77700,0
20240823,162300,727215273700,77700,77700,77700,77700,0
20240823,162200,727215273700,77700,77700,77700,77700,0
20240823,162100,727215273700,77700,77700,77700,77700,0
20240823,162000,727215273700,77700,77700,77700,77700,0
20240823,161900,727215273700,77700,77700,77700,77700,0
20240823,161800,727215273700,77700,77700,77700,77700,0
20240823,161700,727215273700,77700,77700,77700,77700,0
20240823,161600,727215273700,77700,77700,77700,77700,776695
20240823,161500,727215273700,77700,77700,77700,77700,0
20240823,161400,727215273700,77700,77700,77700,77700,0
20240823,161300,727215273700,77700,77700,77700,77700,0
20240823,161200,727215273700,77700,77700,77700,77700,0
20240823,161100,727215273700,77700,77700,77700,77700,0
20240823,161000,727215273700,77700,77700,77700,77700,0
20240823,160900,727215273700,77700,77700,77700,77700,0
20240823,160800,727215273700,77700,77700,77700,77700,0
20240823,160700,727215273700,77700,77700,77700,77700,0
20240823,160600,727215273700,77700,77700,77700,77700,0
20240823,160500,727215273700,77700,77700,77700,77700,0
20240823,160400,727215273700,77700,77700,77700,77700,0
20240823,160300,727215273700,77700,77700,77700,77700,0
20240823,160200,727215273700,77700,77700,77700,77700,0
20240823,160100,727215273700,77700,77700,77700,77700,0
20240823,160000,727215273700,77700,77700,77700,77700,0
20240823,155900,727215273700,77700,77700,77700,77700,0
20240823,155800,727215273700,77700,77700,77700,77700,0
20240823,155700,727215273700,77700,77700,77700,77700,0
20240823,155600,727215273700,77700,77700,77700,77700,0
20240823,155500,727215273700,77700,77700,77700,77700,0
20240823,155400,727215273700,77700,77700,77700,77700,0
20240823,155300,727215273700,77700,77700,77700,77700,0
20240823,155200,727215273700,77700,77700,77700,77700,0
20240823,155100,727215273700,77700,77700,77700,77700,0
20240823,155000,727215273700,77700,77700,77700,77700,0
20240823,154900,727215273700,77700,77700,77700,77700,0
20240823,154800,727215273700,77700,77700,77700,77700,0
20240823,154700,727215273700,77700,77700,77700,77700,0
20240823,154600,727215273700,77700,77700,77700,77700,776695
20240823,154500,727215273700,77700,77700,77700,77700,0
20240823,154400,727215273700,77700,77700,77700,77700,0
20240823,154300,727215273700,77700,77700,77700,77700,0
20240823,154200,727215273700,77700,77700,77700,77700,0
20240823,154100,727215273700,77700,77700,77700,77700,0
20240823,154000,727215273700,77700,77700,77700,77700,0
20240823,153900,727215273700,77700,77700,77700,77700,0
20240823,153800,727215273700,77700,77700,77700,77700,0
20240823,153700,727215273700,77700,77700,77700,77700,0
20240823,153600,727215273700,77700,77700,77700,77700,0
20240823,153500,727215273700,77700,77700,77700,77700,0
20240823,153400,727215273700,77700,77700,77700,77700,0
20240823,153300,727215273700,77700,77700,77700,77700,0
20240823,153200,727215273700,77700,77700,77700,77700,0
20240823,153100,727215273700,77700,77700,77700,77700,0
20240823,153000,727215273700,77700,77700,77700,77700,776695
20240823,152900,666866072200,77900,77900,77900,77900,0
20240823,152800,666866072200,77900,77900,77900,77900,0
20240823,152700,666866072200,77900,77900,77900,77900,0
20240823,152600,666866072200,77900,77900,77900,77900,0
20240823,152500,666866072200,77900,77900,77900,77900,0
20240823,152400,666866072200,77900,77900,77900,77900,0
20240823,152300,666866072200,77900,77900,77900,77900,0
20240823,152200,666866072200,77900,77900,77900,77900,0
20240823,152100,666866072200,77900,77900,77900,77900,0
20240823,152000,666866072200,77900,77900,77900,77900,0
20240823,151900,666866072200,77900,77900,78000,77900,39084
20240823,151800,663818172600,78000,77900,78000,77900,26028
20240823,151700,661788726000,78000,78000,78000,77900,14746
20240823,151600,660639305800,78000,78000,78000,77900,19172
20240823,151500,659144764100,77900,77900,78000,77900,24503
20240823,151400,657234733100,78000,78000,78100,77900,28132
20240823,151300,655040449400,78000,78000,78100,78000,29115
20240823,151200,652769385000,78100,78100,78100,78000,34344
20240823,151100,650090220300,78000,78100,78100,78000,23432
20240823,151000,648261827000,78100,78100,78100,78000,12242
20240823,150900,647306578800,78000,78100,78100,78000,15548
20240823,150800,646092986300,78000,78000,78100,78000,24219
20240823,150700,644203610100,78100,78100,78100,78000,63546
20240823,150600,639246187900,78000,78100,78100,78000,9931
20240823,150500,638471106600,78100,78100,78100,78000,13189
20240823,150400,637441626600,78100,78100,78100,78000,9527
20240823,150300,636698166400,78100,78100,78100,78000,10501
20240823,150200,635878741300,78000,78200,78200,78000,67161
20240823,150100,630633099500,78200,78200,78200,78100,10577
20240823,150000,629806811600,78200,78200,78200,78100,11677
20240823,145900,628894484400,78100,78000,78200,78000,77789
20240823,145800,622819180300,78000,78100,78100,78000,10731
20240823,145700,621981744400,78100,78000,78100,78000,10382
20240823,145600,621171477200,78100,78100,78100,78000,11293
20240823,145500,620290355600,78100,78100,78200,78000,63305
20240823,145400,615346357200,78100,78100,78200,78100,10241
20240823,145300,614546110800,78200,78200,78200,78100,15414
20240823,145200,613341154000,78200,78200,78200,78100,14285
20240823,145100,612224449800,78300,78200,78300,78100,29099
20240823,145000,609949124600,78200,78100,78200,78100,8252
20240823,144900,609304471700,78100,78200,78200,78100,12661
20240823,144800,608315107500,78200,78200,78300,78100,47650
20240823,144700,604589100800,78200,78300,78300,78200,14147
20240823,144600,603482201800,78300,78300,78300,78200,11305
20240823,144500,602597815700,78200,78200,78300,78200,8396
20240823,144400,601941012100,78200,78200,78300,78200,4714
20240823,144300,601572277400,78200,78100,78300,78100,29411
20240823,144200,599272880900,78200,78100,78200,78100,8274
20240823,144100,598626396800,78200,78200,78300,78100,34900
20240823,144000,595897594900,78300,78300,78300,78200,81137
20240823,143900,589552452000,78200,78300,78300,78200,8006
20240823,143800,588926174700,78300,78300,78300,78200,7648
20240823,143700,588327802600,78300,78300,78300,78200,12395
20240823,143600,587357888800,78200,78200,78300,78200,9275
20240823,143500,586632144500,78200,78300,78300,78200,7518
20240823,143400,586044002800,78200,78300,78400,78200,38505
20240823,143300,583028919800,78300,78300,78400,78300,15940
20240823,143200,581780654900,78400,78200,78400,78100,167359
20240823,143100,568683760700,78200,78200,78200,78100,16000
20240823,143000,567433058800,78200,78200,78200,78100,45036
20240823,142900,563911750400,78200,78100,78200,78100,7546
20240823,142800,563322237100,78200,78100,78200,78100,7132
20240823,142700,562765041500,78200,78200,78200,78100,6904
20240823,142600,562225710100,78200,78100,78200,78100,14412
20240823,142500,561099995600,78200,78100,78200,78000,44539
20240823,142400,557619502600,78100,78100,78100,78000,49263
20240823,142300,553772302700,78100,78000,78100,78000,5229
20240823,142200,553364268200,78100,78100,78100,78000,6040
20240823,142100,552892996500,78100,78100,78100,78000,11207
20240823,142000,552018287100,78100,78000,78100,78000,18030
20240823,141900,550610602500,78000,78200,78200,78000,19697
20240823,141800,549072474800,78100,78100,78200,78000,95644
20240823,141700,541603048500,78000,78000,78100,78000,6829
20240823,141600,541070258300,78000,78100,78100,78000,7956
20240823,141500,540449561800,78100,78100,78100,78000,8074
20240823,141400,539819575100,78000,78100,78100,78000,6566
20240823,141300,539307359100,78000,77900,78100,77900,55230
20240823,141200,534999481200,78000,78000,78100,77900,61292
20240823,141100,530219681900,78100,78100,78100,78000,8050
20240823,141000,529591557600,78100,78100,78100,78000,9485
20240823,140900,528851560800,78000,78100,78100,78000,7087
20240823,140800,528298586400,78000,78000,78100,78000,10243
20240823,140700,527499193500,78100,78000,78100,78000,5119
20240823,140600,527099750400,78100,78000,78100,78000,5978
20240823,140500,526633225700,78000,78100,78200,78000,55795
20240823,140400,522275754600,78200,78100,78200,78100,6925
20240823,140300,521734523700,78200,78000,78200,78000,84122
20240823,140200,515163001400,78100,78100,78100,78000,14088
20240823,140100,514064046100,78000,78100,78100,77900,44149
20240823,140000,510620747400,78000,78000,78100,77900,33982
20240823,135900,507970084900,78000,78000,78000,77900,47155
20240823,135800,504292192300,78000,77700,78000,77700,122158
20240823,135700,494782530500,77700,77700,77800,77700,9187
20240823,135600,494068395200,77700,77800,77800,77700,16868
20240823,135500,492756551500,77800,77700,77800,77700,29292
20240823,135400,490478348000,77700,77900,77900,77700,70549
20240823,135300,484989657500,77800,77800,77900,77800,8432
20240823,135200,484333504400,77800,77800,77900,77800,13063
20240823,135100,483317133500,77900,77800,77900,77800,6325
20240823,135000,482824878100,77900,77900,77900,77800,5783
20240823,134900,482374838100,77800,77900,77900,77800,6287
20240823,134800,481885601800,77900,77900,77900,77800,6516
20240823,134700,481378560500,77900,77900,77900,77800,13944
20240823,134600,480293336700,77900,77900,77900,77800,5360
20240823,134500,479876204800,77800,77900,77900,77800,6818
20240823,134400,479345659400,77900,77800,77900,77800,11724
20240823,134300,478432813800,77800,77800,77900,77800,12612
20240823,134200,477450864800,77900,77900,77900,77800,6418
20240823,134100,476951404200,77900,77800,77900,77800,6132
20240823,134000,476474210700,77800,77800,77900,77800,6383
20240823,133900,475977523300,77800,77900,77900,77800,6234
20240823,133800,475492422600,77900,77900,77900,77800,8880
20240823,133700,474801448100,77900,77900,77900,77800,4932
20240823,133600,474417656900,77800,77800,77900,77800,3395
20240823,133500,474153465500,77900,77700,77900,77700,87791
20240823,133400,467323455900,77700,77700,77800,77700,8938
20240823,133300,466628638800,77800,77800,77800,77700,20286
20240823,133200,465052346900,77700,77900,77900,77700,82718
20240823,133100,458617423600,77800,77900,77900,77800,8257
20240823,133000,457974905500,77900,77800,77900,77800,6427
20240823,132900,457474796700,77900,77800,77900,77800,9390
20240823,132800,456744134100,77800,77800,77900,77800,7352
20240823,132700,456172013000,77900,77900,77900,77800,5826
20240823,132600,455718618200,77900,77800,77900,77800,5911
20240823,132500,455258635100,77800,77900,77900,77800,8911
20240823,132400,454564849300,77900,77900,77900,77800,5324
20240823,132300,454150522100,77800,77800,77900,77800,23943
20240823,132200,452286051400,77800,77800,77900,77800,5463
20240823,132100,451860922800,77800,77800,77900,77800,4848
20240823,132000,451483655100,77800,77800,77900,77800,6303
20240823,131900,450993070500,77800,77800,77900,77800,7030
20240823,131800,450445904900,77800,77800,77900,77800,5323
20240823,131700,450031710100,77900,77900,77900,77800,6615
20240823,131600,449516964200,77900,77900,78000,77800,82732
20240823,131500,443072384200,78000,78000,78000,77900,5201
20240823,131400,442667125800,78000,77900,78000,77900,6649
20240823,131300,442149036500,77900,78000,78000,77900,7492
20240823,131200,441565305500,78000,77900,78000,77900,5083
20240823,131100,441169215300,78000,77900,78000,77900,6120
20240823,131000,440692361200,77900,78000,78000,77900,5430
20240823,130900,440269267400,77900,78000,78000,77900,7514
20240823,130800,439683680400,78000,77900,78000,77900,4758
20240823,130700,439312941300,77900,77900,78000,77900,5795
20240823,130600,438861411500,77900,78000,78000,77900,5792
20240823,130500,438410162000,78000,78000,78000,77900,4802
20240823,130400,438035973900,78000,77900,78000,77900,5918
20240823,130300,437574794800,77900,77900,78000,77900,5839
20240823,130200,437119814700,77900,78000,78000,77900,5364
20240823,130100,436701831500,78000,77900,78000,77900,7356
20240823,130000,436128298700,78000,77900,78000,77800,20796
20240823,125900,434508667600,77900,77900,77900,77800,27166
20240823,125800,432392554500,77900,77900,77900,77800,4041
20240823,125700,432078093400,77800,77800,77900,77800,4323
20240823,125600,431741670600,77800,77900,77900,77800,6079
20240823,125500,431268516700,77800,77900,78000,77800,4934
20240823,125400,430884163200,77900,77800,78000,77800,43990
20240823,125300,427457507300,77800,78000,78000,77800,41825
20240823,125200,424199521400,77900,77900,78000,77900,6299
20240823,125100,423708732900,77900,77900,78000,77900,5914
20240823,125000,423247868400,78000,77900,78000,77900,3919
20240823,124900,422942544400,77900,77900,78000,77900,3327
20240823,124800,422683308700,78000,77900,78000,77800,25031
20240823,124700,420733441300,77900,78000,78000,77800,87514
20240823,124600,413916165000,78000,77900,78000,77900,37199
20240823,124500,411018199400,78000,77900,78000,77900,6263
20240823,124400,410529971300,78000,77900,78000,77900,7267
20240823,124300,409963617000,78000,78000,78000,77900,11827
20240823,124200,409041601900,78000,77900,78000,77900,8754
20240823,124100,408359070100,77900,78000,78000,77900,7067
20240823,124000,407808079100,78000,77900,78000,77800,67884
20240823,123900,402519921600,77900,77700,77900,77700,90935
20240823,123800,395443725000,77700,77700,77800,77700,5992
20240823,123700,394977919600,77700,77700,77800,77700,4779
20240823,123600,394606550500,77700,77800,77800,77700,7395
20240823,123500,394031802700,77800,77700,77800,77600,59664
20240823,123400,389395926300,77700,77600,77700,77600,14092
20240823,123300,388301493600,77600,77700,77700,77600,6545
20240823,123200,387793327700,77700,77700,77700,77600,9125
20240823,123100,387084530100,77600,77700,77700,77500,150042
20240823,123000,375441336700,77600,77700,77700,77600,10915
20240823,122900,374594197100,77600,77600,77700,77600,7300
20240823,122800,374027576700,77600,77700,77700,77600,7133
20240823,122700,373473999000,77700,77700,77700,77600,5695
20240823,122600,373031976900,77600,77600,77700,77600,12199
20240823,122500,372084671000,77600,77600,77700,77600,6883
20240823,122400,371550414700,77600,77600,77700,77600,8946
20240823,122300,370856176600,77600,77600,77700,77600,7186
20240823,122200,370298323200,77700,77600,77700,77600,7584
20240823,122100,369709750300,77600,77600,77700,77600,5943
20240823,122000,369248518600,77700,77700,77700,77600,5475
20240823,121900,368823598100,77700,77700,77700,77600,4717
20240823,121800,368457479600,77700,77600,77700,77600,6500
20240823,121700,367953016400,77600,77700,77700,77600,37870
20240823,121600,365014234700,77600,77700,77700,77600,5336
20240823,121500,364600040000,77700,77700,77700,77600,4487
20240823,121400,364251772500,77600,77600,77700,77500,43916
20240823,121300,360843978200,77600,77600,77700,77500,81142
20240823,121200,354547388100,77600,77700,77700,77600,8109
20240823,121100,353918041700,77600,77700,77700,77600,5564
20240823,121000,353486133900,77700,77700,77700,77600,5586
20240823,120900,353052508500,77600,77600,77700,77600,4133
20240823,120800,352731711500,77600,77700,77700,77600,6006
20240823,120700,352265470600,77700,77600,77700,77600,6801
20240823,120600,351737527100,77700,77600,77700,77600,5252
20240823,120500,351329876100,77600,77700,77700,77600,5330
20240823,120400,350916102800,77700,77600,77700,77600,2972
20240823,120300,350685417000,77600,77700,77700,77600,7969
20240823,120200,350066893100,77600,77700,77700,77600,5365
20240823,120100,349650480500,77700,77700,77700,77600,4750
20240823,120000,349281775900,77700,77700,77700,77600,5376
20240823,115900,348864409600,77600,77600,77700,77600,8621
20240823,115800,348195267400,77700,77700,77700,77600,12526
20240823,115700,347222661300,77700,77700,77700,77600,10182
20240823,115600,346432330400,77600,77700,77700,77600,5705
20240823,115500,345989429100,77700,77700,77700,77600,7087
20240823,115400,345439340400,77600,77600,77700,77600,7512
20240823,115300,344856204800,77600,77700,77700,77600,4201
20240823,115200,344530109600,77700,77600,77700,77600,6724
20240823,115100,344008101000,77600,77700,77700,77600,5946
20240823,115000,343546536500,77700,77600,77700,77600,5746
20240823,114900,343100499900,77700,77700,77700,77600,19195
20240823,114800,341609841200,77600,77600,77700,77600,4926
20240823,114700,341227332700,77700,77700,77700,77600,14562
20240823,114600,340096582700,77700,77600,77700,77600,6660
20240823,114500,339579631800,77700,77600,77700,77600,6463
20240823,114400,339077889600,77700,77700,77700,77600,6197
20240823,114300,338596822600,77700,77700,77700,77600,2962
20240823,114200,338366865500,77700,77600,77700,77600,7053
20240823,114100,337819343100,77600,77600,77700,77600,9529
20240823,114000,337079455800,77700,77700,77700,77600,5327
20240823,113900,336665835200,77700,77600,77700,77600,5843
20240823,113800,336212314500,77700,77700,77700,77600,4107
20240823,113700,335893470900,77700,77600,77700,77600,2488
20240823,113600,335700338700,77700,77600,77700,77600,5465
20240823,113500,335276106900,77700,77600,77700,77500,93136
20240823,113400,328048634100,77500,77600,77600,77500,4567
20240823,113300,327694451100,77600,77600,77600,77500,5630
20240823,113200,327257858000,77500,77600,77600,77500,3646
20240823,113100,326975195000,77600,77500,77600,77500,3530
20240823,113000,326701459500,77600,77500,77600,77500,9953
20240823,112900,325929441100,77600,77600,77600,77500,5531
20240823,112800,325500438600,77600,77600,77600,77500,4421
20240823,112700,325157601800,77500,77500,77600,77500,5107
20240823,112600,324761579700,77600,77500,77600,77500,5075
20240823,112500,324368050300,77500,77600,77600,77500,8781
20240823,112400,323687319600,77500,77600,77600,77500,10905
20240823,112300,322841596100,77600,77600,77600,77500,8322
20240823,112200,322196501600,77600,77500,77600,77500,7349
20240823,112100,321626853000,77500,77600,77600,77500,8591
20240823,112000,320960699300,77600,77600,77600,77500,12750
20240823,111900,319971946600,77600,77600,77700,77500,26219
20240823,111800,317937807200,77700,77600,77700,77600,9076
20240823,111700,317233411200,77700,77700,77700,77600,10676
20240823,111600,316404779200,77700,77700,77700,77600,4513
20240823,111500,316054535300,77600,77700,77700,77600,87383
20240823,111400,309273530000,77700,77600,77700,77600,9867
20240823,111300,308507748600,77600,77600,77700,77600,10267
20240823,111200,307710875200,77600,77700,77700,77600,8751
20240823,111100,307031721900,77700,77700,77700,77600,7580
20240823,111000,306443224200,77600,77700,77700,77600,4810
20240823,110900,306069793600,77700,77600,77700,77600,13515
20240823,110800,305020311600,77600,77700,77700,77600,6520
20240823,110700,304513940500,77700,77600,77700,77600,7847
20240823,110600,303904907200,77700,77600,77700,77600,6898
20240823,110500,303369506100,77700,77700,77700,77600,16006
20240823,110400,302126370200,77600,77700,77700,77600,9685
20240823,110300,301374421600,77700,77700,77700,77600,5482
20240823,110200,300948911200,77700,77700,77700,77600,4413
20240823,110100,300606267500,77600,77600,77700,77600,6017
20240823,110000,300139042100,77600,77600,77700,77600,4316
20240823,105900,299803997100,77600,77600,77700,77600,5046
20240823,105800,299412235900,77600,77600,77700,77600,3559
20240823,105700,299135977200,77700,77700,77700,77600,2336
20240823,105600,298954577100,77600,77600,77700,77500,45113
20240823,105500,295453994900,77600,77600,77600,77500,21936
20240823,105400,293751994200,77500,77500,77600,77500,7453
20240823,105300,293174101700,77600,77500,77600,77500,9016
20240823,105200,292474853000,77500,77500,77600,77500,7736
20240823,105100,291874930800,77600,77500,77600,77500,19737
20240823,105000,290343541100,77600,77600,77600,77500,5362
20240823,104900,289927728100,77500,77600,77600,77500,53449
20240823,104800,285780215800,77500,77500,77600,77500,71786
20240823,104700,280210122500,77500,77600,77600,77500,10109
20240823,104600,279426539000,77600,77500,77600,77500,10924
20240823,104500,278579242200,77500,77600,77600,77500,15355
20240823,104400,277388505900,77600,77500,77600,77500,12328
20240823,104300,276432926700,77500,77600,77600,77500,6499
20240823,104200,275929088300,77600,77600,77700,77500,36403
20240823,104100,273104244900,77700,77600,77700,77600,88191
20240823,104000,266260527400,77700,77600,77700,77600,17446
20240823,103900,264906419200,77600,77600,77700,77600,16573
20240823,103800,263620250700,77600,77600,77700,77600,6657
20240823,103700,263103593000,77600,77700,77800,77600,78848
20240823,103600,256978562000,77700,77700,77800,77700,19433
20240823,103500,255468552800,77700,77700,77800,77700,3763
20240823,103400,255176032200,77700,77900,77900,77700,51515
20240823,103300,251169189900,77900,77900,77900,77800,5522
20240823,103200,250739394500,77900,77800,77900,77800,3935
20240823,103100,250433119400,77800,77900,77900,77800,6378
20240823,103000,249936718500,77800,77800,77900,77800,8807
20240823,102900,249251265900,77800,77800,77900,77800,9267
20240823,102800,248530181800,77900,77800,77900,77800,4820
20240823,102700,248155048300,77800,77900,77900,77800,5944
20240823,102600,247692496300,77800,77800,77900,77800,6326
20240823,102500,247200050900,77900,78000,78000,77800,8039
20240823,102400,246573850500,77900,77900,78000,77800,35214
20240823,102300,243830778600,77900,77900,77900,77800,2547
20240823,102200,243632458400,77800,77800,77900,77700,51958
20240823,102100,239588667100,77700,77700,77800,77700,3434
20240823,102000,239321697300,77800,77800,77800,77700,52787
20240823,101900,235215303900,77800,77700,77800,77600,61963
20240823,101800,230400768900,77700,77700,77800,77700,20898
20240823,101700,228776943000,77800,77700,77800,77700,7062
20240823,101600,228228135500,77800,77700,77800,77700,8209
20240823,101500,227590123100,77700,77700,77800,77700,12780
20240823,101400,226597033800,77800,77800,77800,77700,6995
20240823,101300,226053374900,77800,77800,77800,77700,11056
20240823,101200,225194176100,77800,77700,77800,77700,6455
20240823,101100,224692537300,77700,77700,77800,77700,7905
20240823,101000,224078153700,77800,77800,77800,77700,5244
20240823,100900,223670576000,77800,77700,77800,77700,5204
20240823,100800,223266184400,77700,77700,77800,77700,6381
20240823,100700,222770290400,77700,77800,77800,77700,13935
20240823,100600,221687246500,77800,77700,77800,77700,5649
20240823,100500,221248066300,77800,77700,77800,77700,33584
20240823,100400,218638499800,77700,77800,77800,77700,6542
20240823,100300,218129868500,77800,77800,77800,77700,2043
20240823,100200,217970985700,77800,77800,77800,77700,2760
20240823,100100,217756435100,77800,77900,77900,77700,26544
20240823,100000,215691392700,77900,77900,77900,77800,8428
20240823,095900,215035515300,77900,77700,77900,77700,51228
20240823,095800,211049890800,77800,77700,77800,77700,14456
20240823,095700,209926369700,77800,77800,77800,77700,5727
20240823,095600,209481204900,77800,77700,77800,77600,65648
20240823,095500,204380142300,77800,77700,77800,77600,48196
20240823,095400,200635244400,77600,77700,77700,77600,10062
20240823,095300,199854187000,77700,77600,77700,77600,85407
20240823,095200,193226449400,77600,77600,77700,77600,11433
20240823,095100,192338764600,77700,77700,77700,77600,5939
20240823,095000,191877613300,77700,77700,77800,77600,112968
20240823,094900,183100807100,77700,77800,77800,77700,22615
20240823,094800,181343461300,77800,77800,77900,77700,114464
20240823,094700,172439610900,77800,77800,77900,77800,13669
20240823,094600,171376074400,77900,77800,77900,77800,22357
20240823,094500,169634638900,77900,77900,77900,77800,3411
20240823,094400,169369171500,77900,78000,78000,77800,18597
20240823,094300,167920439200,77900,78000,78000,77900,21126
20240823,094200,166272874800,78000,77900,78000,77800,36346
20240823,094100,163441744700,78000,77900,78000,77800,25175
20240823,094000,161480642800,77900,77900,78000,77800,40134
20240823,093900,158354505600,77900,77900,77900,77800,7344
20240823,093800,157782780500,77900,78000,78000,77900,36632
20240823,093700,154929006600,78000,77900,78000,77800,62239
20240823,093600,150080953800,77900,77800,77900,77700,17300
20240823,093500,148735025400,77700,77900,77900,77700,43812
20240823,093400,145326048700,77900,77800,77900,77700,40744
20240823,093300,142156169700,77800,77900,77900,77700,51466
20240823,093200,138152173100,77900,77900,77900,77800,16440
20240823,093100,136872609700,77900,78000,78000,77800,65691
20240823,093000,131755078100,77900,78100,78100,77900,33696
20240823,092900,129126663300,78100,78100,78100,78000,7233
20240823,092800,128562361300,78100,78100,78100,78000,30455
20240823,092700,126186792000,78000,78100,78100,77900,30531
20240823,092600,123805325900,78000,78000,78100,78000,9880
20240823,092500,123034458700,78100,77900,78100,77800,77097
20240823,092400,117023536100,77900,77700,77900,77700,64608
20240823,092300,111997674300,77800,77800,77800,77700,13996
20240823,092200,110910002000,77800,77800,77800,77700,9478
20240823,092100,110173068800,77700,77800,77800,77700,39943
20240823,092000,107066951000,77700,77700,77800,77700,9710
20240823,091900,106312193600,77800,77800,77900,77700,35547
20240823,091800,103546509000,77900,77800,77900,77800,21743
20240823,091700,101852981300,77900,77900,77900,77800,15919
20240823,091600,100613957700,77800,77800,77900,77800,10061
20240823,091500,99830982800,77800,77900,77900,77800,13682
20240823,091400,98765661600,77800,77800,77900,77700,38821
20240823,091300,95746196000,77800,77700,77800,77600,63334
20240823,091200,90825411900,77700,77700,77800,77700,20379
20240823,091100,89241649500,77800,77800,77800,77700,22216
20240823,091000,87515248000,77800,77700,77800,77700,66054
20240823,090900,82382593700,77800,77800,77900,77700,24298
20240823,090800,80492300200,77900,77900,77900,77800,28446
20240823,090700,78277720000,77900,77800,77900,77700,70201
20240823,090600,72816290600,77800,77700,77800,77600,47328
20240823,090500,69138742100,77800,77700,77800,77700,31897
20240823,090400,66659722000,77800,77700,77800,77700,71933
20240823,090300,61068941600,77700,77800,77800,77700,49123
20240823,090200,57249701800,77700,77900,78000,77700,57446
20240823,090100,52779666700,77900,77800,77900,77500,238589
20240823,090000,34227340100,77800,77700,77800,77600,435561