stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,184600,1240262293500,74000,74000,74000,74000,990202
20240829,184500,1240262293500,74000,74000,74000,74000,0
20240829,184400,1240262293500,74000,74000,74000,74000,0
20240829,184300,1240262293500,74000,74000,74000,74000,0
20240829,184200,1240262293500,74000,74000,74000,74000,0
20240829,184100,1240262293500,74000,74000,74000,74000,0
20240829,184000,1240262293500,74000,74000,74000,74000,0
20240829,183900,1240262293500,74000,74000,74000,74000,0
20240829,183800,1240262293500,74000,74000,74000,74000,0
20240829,183700,1240262293500,74000,74000,74000,74000,0
20240829,183600,1240262293500,74000,74000,74000,74000,0
20240829,183500,1240262293500,74000,74000,74000,74000,0
20240829,183400,1240262293500,74000,74000,74000,74000,0
20240829,183300,1240262293500,74000,74000,74000,74000,0
20240829,183200,1240262293500,74000,74000,74000,74000,0
20240829,183100,1240262293500,74000,74000,74000,74000,0
20240829,183000,1240262293500,74000,74000,74000,74000,0
20240829,182900,1240262293500,74000,74000,74000,74000,0
20240829,182800,1240262293500,74000,74000,74000,74000,0
20240829,182700,1240262293500,74000,74000,74000,74000,0
20240829,182600,1240262293500,74000,74000,74000,74000,0
20240829,182500,1240262293500,74000,74000,74000,74000,0
20240829,182400,1240262293500,74000,74000,74000,74000,0
20240829,182300,1240262293500,74000,74000,74000,74000,0
20240829,182200,1240262293500,74000,74000,74000,74000,0
20240829,182100,1240262293500,74000,74000,74000,74000,0
20240829,182000,1240262293500,74000,74000,74000,74000,0
20240829,181900,1240262293500,74000,74000,74000,74000,0
20240829,181800,1240262293500,74000,74000,74000,74000,0
20240829,181700,1240262293500,74000,74000,74000,74000,0
20240829,181600,1240262293500,74000,74000,74000,74000,990202
20240829,181500,1240262293500,74000,74000,74000,74000,0
20240829,181400,1240262293500,74000,74000,74000,74000,0
20240829,181300,1240262293500,74000,74000,74000,74000,0
20240829,181200,1240262293500,74000,74000,74000,74000,0
20240829,181100,1240262293500,74000,74000,74000,74000,0
20240829,181000,1240262293500,74000,74000,74000,74000,0
20240829,180900,1240262293500,74000,74000,74000,74000,0
20240829,180800,1240262293500,74000,74000,74000,74000,0
20240829,180700,1240262293500,74000,74000,74000,74000,0
20240829,180600,1240262293500,74000,74000,74000,74000,0
20240829,180500,1240262293500,74000,74000,74000,74000,0
20240829,180400,1240262293500,74000,74000,74000,74000,0
20240829,180300,1240262293500,74000,74000,74000,74000,0
20240829,180200,1240262293500,74000,74000,74000,74000,0
20240829,180100,1240262293500,74000,74000,74000,74000,0
20240829,180000,1240262293500,74000,74000,74000,74000,0
20240829,175900,1240262293500,74000,74000,74000,74000,0
20240829,175800,1240262293500,74000,74000,74000,74000,0
20240829,175700,1240262293500,74000,74000,74000,74000,0
20240829,175600,1240262293500,74000,74000,74000,74000,0
20240829,175500,1240262293500,74000,74000,74000,74000,0
20240829,175400,1240262293500,74000,74000,74000,74000,0
20240829,175300,1240262293500,74000,74000,74000,74000,0
20240829,175200,1240262293500,74000,74000,74000,74000,0
20240829,175100,1240262293500,74000,74000,74000,74000,0
20240829,175000,1240262293500,74000,74000,74000,74000,0
20240829,174900,1240262293500,74000,74000,74000,74000,0
20240829,174800,1240262293500,74000,74000,74000,74000,0
20240829,174700,1240262293500,74000,74000,74000,74000,0
20240829,174600,1240262293500,74000,74000,74000,74000,990202
20240829,174500,1240262293500,74000,74000,74000,74000,0
20240829,174400,1240262293500,74000,74000,74000,74000,0
20240829,174300,1240262293500,74000,74000,74000,74000,0
20240829,174200,1240262293500,74000,74000,74000,74000,0
20240829,174100,1240262293500,74000,74000,74000,74000,0
20240829,174000,1240262293500,74000,74000,74000,74000,0
20240829,173900,1240262293500,74000,74000,74000,74000,0
20240829,173800,1240262293500,74000,74000,74000,74000,0
20240829,173700,1240262293500,74000,74000,74000,74000,0
20240829,173600,1240262293500,74000,74000,74000,74000,0
20240829,173500,1240262293500,74000,74000,74000,74000,0
20240829,173400,1240262293500,74000,74000,74000,74000,0
20240829,173300,1240262293500,74000,74000,74000,74000,0
20240829,173200,1240262293500,74000,74000,74000,74000,0
20240829,173100,1240262293500,74000,74000,74000,74000,0
20240829,173000,1240262293500,74000,74000,74000,74000,0
20240829,172900,1240262293500,74000,74000,74000,74000,0
20240829,172800,1240262293500,74000,74000,74000,74000,0
20240829,172700,1240262293500,74000,74000,74000,74000,0
20240829,172600,1240262293500,74000,74000,74000,74000,0
20240829,172500,1240262293500,74000,74000,74000,74000,0
20240829,172400,1240262293500,74000,74000,74000,74000,0
20240829,172300,1240262293500,74000,74000,74000,74000,0
20240829,172200,1240262293500,74000,74000,74000,74000,0
20240829,172100,1240262293500,74000,74000,74000,74000,0
20240829,172000,1240262293500,74000,74000,74000,74000,0
20240829,171900,1240262293500,74000,74000,74000,74000,0
20240829,171800,1240262293500,74000,74000,74000,74000,0
20240829,171700,1240262293500,74000,74000,74000,74000,0
20240829,171600,1240262293500,74000,74000,74000,74000,990202
20240829,171500,1240262293500,74000,74000,74000,74000,0
20240829,171400,1240262293500,74000,74000,74000,74000,0
20240829,171300,1240262293500,74000,74000,74000,74000,0
20240829,171200,1240262293500,74000,74000,74000,74000,0
20240829,171100,1240262293500,74000,74000,74000,74000,0
20240829,171000,1240262293500,74000,74000,74000,74000,0
20240829,170900,1240262293500,74000,74000,74000,74000,0
20240829,170800,1240262293500,74000,74000,74000,74000,0
20240829,170700,1240262293500,74000,74000,74000,74000,0
20240829,170600,1240262293500,74000,74000,74000,74000,0
20240829,170500,1240262293500,74000,74000,74000,74000,0
20240829,170400,1240262293500,74000,74000,74000,74000,0
20240829,170300,1240262293500,74000,74000,74000,74000,0
20240829,170200,1240262293500,74000,74000,74000,74000,0
20240829,170100,1240262293500,74000,74000,74000,74000,0
20240829,170000,1240262293500,74000,74000,74000,74000,0
20240829,165900,1240262293500,74000,74000,74000,74000,0
20240829,165800,1240262293500,74000,74000,74000,74000,0
20240829,165700,1240262293500,74000,74000,74000,74000,0
20240829,165600,1240262293500,74000,74000,74000,74000,0
20240829,165500,1240262293500,74000,74000,74000,74000,0
20240829,165400,1240262293500,74000,74000,74000,74000,0
20240829,165300,1240262293500,74000,74000,74000,74000,0
20240829,165200,1240262293500,74000,74000,74000,74000,0
20240829,165100,1240262293500,74000,74000,74000,74000,0
20240829,165000,1240262293500,74000,74000,74000,74000,0
20240829,164900,1240262293500,74000,74000,74000,74000,0
20240829,164800,1240262293500,74000,74000,74000,74000,0
20240829,164700,1240262293500,74000,74000,74000,74000,0
20240829,164600,1240262293500,74000,74000,74000,74000,990202
20240829,164500,1240262293500,74000,74000,74000,74000,0
20240829,164400,1240262293500,74000,74000,74000,74000,0
20240829,164300,1240262293500,74000,74000,74000,74000,0
20240829,164200,1240262293500,74000,74000,74000,74000,0
20240829,164100,1240262293500,74000,74000,74000,74000,0
20240829,164000,1240262293500,74000,74000,74000,74000,0
20240829,163900,1240262293500,74000,74000,74000,74000,0
20240829,163800,1240262293500,74000,74000,74000,74000,0
20240829,163700,1240262293500,74000,74000,74000,74000,0
20240829,163600,1240262293500,74000,74000,74000,74000,0
20240829,163500,1240262293500,74000,74000,74000,74000,0
20240829,163400,1240262293500,74000,74000,74000,74000,0
20240829,163300,1240262293500,74000,74000,74000,74000,0
20240829,163200,1240262293500,74000,74000,74000,74000,0
20240829,163100,1240262293500,74000,74000,74000,74000,0
20240829,163000,1240262293500,74000,74000,74000,74000,0
20240829,162900,1240262293500,74000,74000,74000,74000,0
20240829,162800,1240262293500,74000,74000,74000,74000,0
20240829,162700,1240262293500,74000,74000,74000,74000,0
20240829,162600,1240262293500,74000,74000,74000,74000,0
20240829,162500,1240262293500,74000,74000,74000,74000,0
20240829,162400,1240262293500,74000,74000,74000,74000,0
20240829,162300,1240262293500,74000,74000,74000,74000,0
20240829,162200,1240262293500,74000,74000,74000,74000,0
20240829,162100,1240262293500,74000,74000,74000,74000,0
20240829,162000,1240262293500,74000,74000,74000,74000,0
20240829,161900,1240262293500,74000,74000,74000,74000,0
20240829,161800,1240262293500,74000,74000,74000,74000,0
20240829,161700,1240262293500,74000,74000,74000,74000,0
20240829,161600,1240262293500,74000,74000,74000,74000,990202
20240829,161500,1240262293500,74000,74000,74000,74000,0
20240829,161400,1240262293500,74000,74000,74000,74000,0
20240829,161300,1240262293500,74000,74000,74000,74000,0
20240829,161200,1240262293500,74000,74000,74000,74000,0
20240829,161100,1240262293500,74000,74000,74000,74000,0
20240829,161000,1240262293500,74000,74000,74000,74000,0
20240829,160900,1240262293500,74000,74000,74000,74000,0
20240829,160800,1240262293500,74000,74000,74000,74000,0
20240829,160700,1240262293500,74000,74000,74000,74000,0
20240829,160600,1240262293500,74000,74000,74000,74000,0
20240829,160500,1240262293500,74000,74000,74000,74000,0
20240829,160400,1240262293500,74000,74000,74000,74000,0
20240829,160300,1240262293500,74000,74000,74000,74000,0
20240829,160200,1240262293500,74000,74000,74000,74000,0
20240829,160100,1240262293500,74000,74000,74000,74000,0
20240829,160000,1240262293500,74000,74000,74000,74000,0
20240829,155900,1240262293500,74000,74000,74000,74000,0
20240829,155800,1240262293500,74000,74000,74000,74000,0
20240829,155700,1240262293500,74000,74000,74000,74000,0
20240829,155600,1240262293500,74000,74000,74000,74000,0
20240829,155500,1240262293500,74000,74000,74000,74000,0
20240829,155400,1240262293500,74000,74000,74000,74000,0
20240829,155300,1240262293500,74000,74000,74000,74000,0
20240829,155200,1240262293500,74000,74000,74000,74000,0
20240829,155100,1240262293500,74000,74000,74000,74000,0
20240829,155000,1240262293500,74000,74000,74000,74000,0
20240829,154900,1240262293500,74000,74000,74000,74000,0
20240829,154800,1240262293500,74000,74000,74000,74000,0
20240829,154700,1240262293500,74000,74000,74000,74000,0
20240829,154600,1240262293500,74000,74000,74000,74000,990202
20240829,154500,1240262293500,74000,74000,74000,74000,0
20240829,154400,1240262293500,74000,74000,74000,74000,0
20240829,154300,1240262293500,74000,74000,74000,74000,0
20240829,154200,1240262293500,74000,74000,74000,74000,0
20240829,154100,1240262293500,74000,74000,74000,74000,0
20240829,154000,1240262293500,74000,74000,74000,74000,0
20240829,153900,1240262293500,74000,74000,74000,74000,0
20240829,153800,1240262293500,74000,74000,74000,74000,0
20240829,153700,1240262293500,74000,74000,74000,74000,0
20240829,153600,1240262293500,74000,74000,74000,74000,0
20240829,153500,1240262293500,74000,74000,74000,74000,0
20240829,153400,1240262293500,74000,74000,74000,74000,0
20240829,153300,1240262293500,74000,74000,74000,74000,0
20240829,153200,1240262293500,74000,74000,74000,74000,0
20240829,153100,1240262293500,74000,74000,74000,74000,0
20240829,153000,1240262293500,74000,74000,74000,74000,990202
20240829,152900,1166987345500,74000,74000,74000,74000,0
20240829,152800,1166987345500,74000,74000,74000,74000,0
20240829,152700,1166987345500,74000,74000,74000,74000,0
20240829,152600,1166987345500,74000,74000,74000,74000,0
20240829,152500,1166987345500,74000,74000,74000,74000,0
20240829,152400,1166987345500,74000,74000,74000,74000,0
20240829,152300,1166987345500,74000,74000,74000,74000,0
20240829,152200,1166987345500,74000,74000,74000,74000,0
20240829,152100,1166987345500,74000,74000,74000,74000,0
20240829,152000,1166987345500,74000,74000,74000,74000,0
20240829,151900,1166987345500,74000,74000,74100,73900,128862
20240829,151800,1157453826700,73900,73900,74000,73900,62359
20240829,151700,1152840326800,73900,73900,74000,73900,56271
20240829,151600,1148679952900,73900,74000,74000,73900,49462
20240829,151500,1145022772000,74000,74000,74000,73900,29266
20240829,151400,1142858877000,74000,74000,74000,73900,28832
20240829,151300,1140726772800,74000,74000,74000,73900,36891
20240829,151200,1137998507100,74000,73900,74000,73900,24295
20240829,151100,1136202128000,74000,73900,74000,73900,27935
20240829,151000,1134136681100,73900,73900,74000,73900,20772
20240829,150900,1132601009600,74000,74000,74000,73900,23078
20240829,150800,1130894610100,74000,73900,74000,73900,25140
20240829,150700,1129035188900,74000,74000,74000,73900,19433
20240829,150600,1127598088100,74000,74100,74100,73900,488686
20240829,150500,1091434943500,74000,74000,74100,74000,19113
20240829,150400,1090019789500,74100,74000,74100,74000,13910
20240829,150300,1088989891600,74100,74100,74100,74000,30219
20240829,150200,1086752901400,74100,74100,74100,74000,18298
20240829,150100,1085397982400,74100,74100,74100,74000,18860
20240829,150000,1084001549300,74100,74100,74100,74000,112345
20240829,145900,1075682860200,74000,74100,74100,74000,23291
20240829,145800,1073958281900,74000,74100,74100,74000,48786
20240829,145700,1070344536500,74100,74000,74100,74000,22994
20240829,145600,1068642098900,74100,74000,74100,74000,23856
20240829,145500,1066875650900,74000,74000,74100,74000,26872
20240829,145400,1064885578900,74100,74000,74100,74000,20195
20240829,145300,1063390524800,74000,74000,74100,74000,17634
20240829,145200,1062084857500,74000,74100,74100,74000,23226
20240829,145100,1060365057300,74100,74100,74100,74000,19130
20240829,145000,1058948667600,74100,74000,74100,74000,13255
20240829,144900,1057967272200,74000,74100,74100,74000,17732
20240829,144800,1056654538000,74100,74100,74100,74000,14231
20240829,144700,1055601068600,74000,74000,74100,74000,26121
20240829,144600,1053666524200,74100,74100,74100,74000,15686
20240829,144500,1052504941600,74100,74000,74100,74000,15344
20240829,144400,1051368922700,74000,74100,74100,74000,16793
20240829,144300,1050125731300,74100,74100,74100,74000,24337
20240829,144200,1048323980300,74100,74000,74100,74000,18427
20240829,144100,1046959641500,74100,74100,74100,74000,11699
20240829,144000,1046093440300,74000,74000,74100,74000,19150
20240829,143900,1044675099700,74100,74100,74100,74000,11662
20240829,143800,1043811548200,74100,74100,74200,74000,265092
20240829,143700,1024169264600,74100,74000,74100,74000,18279
20240829,143600,1022815808000,74000,74100,74100,74000,17757
20240829,143500,1021501550100,74000,74100,74100,74000,29909
20240829,143400,1019287920500,74000,74000,74100,74000,25930
20240829,143300,1017368644000,74000,74000,74100,74000,12747
20240829,143200,1016425042000,74000,74000,74100,74000,16221
20240829,143100,1015224280900,74000,74000,74100,74000,113705
20240829,143000,1006809879000,74000,74000,74100,74000,12203
20240829,142900,1005906583200,74000,74000,74100,74000,12711
20240829,142800,1004965662900,74100,74200,74200,74000,255438
20240829,142700,986037669700,74200,74200,74200,74100,8344
20240829,142600,985419060500,74200,74100,74200,74100,10791
20240829,142500,984619085100,74200,74100,74200,74100,14804
20240829,142400,983521599200,74100,74200,74200,74100,11069
20240829,142300,982701032100,74100,74200,74200,74100,9621
20240829,142200,981987835500,74200,74100,74200,74100,15494
20240829,142100,980839293900,74200,74100,74200,74100,12949
20240829,142000,979879256200,74200,74100,74200,74100,10760
20240829,141900,979081694500,74100,74100,74200,74100,10614
20240829,141800,978294821600,74200,74100,74200,74100,9257
20240829,141700,977608594800,74100,74200,74200,74100,7853
20240829,141600,977026376800,74200,74200,74200,74100,10953
20240829,141500,976214163600,74100,74100,74200,74100,9773
20240829,141400,975489471100,74200,74200,74200,74100,12212
20240829,141300,974584073400,74200,74100,74200,74100,15064
20240829,141200,973466833800,74200,74200,74200,74100,14367
20240829,141100,972401495900,74200,74100,74200,74100,12872
20240829,141000,971447158300,74100,74100,74200,74100,10197
20240829,140900,970691285500,74100,74200,74200,74100,12987
20240829,140800,969728392800,74200,74300,74300,74100,95721
20240829,140700,962625899700,74200,74200,74300,74200,12398
20240829,140600,961705691400,74200,74200,74300,74200,14031
20240829,140500,960663730900,74300,74200,74300,74200,14469
20240829,140400,959589317900,74300,74200,74300,74200,14580
20240829,140300,958506852400,74300,74300,74300,74200,8388
20240829,140200,957883936400,74300,74200,74300,74200,12740
20240829,140100,956938378900,74200,74200,74300,74200,15205
20240829,140000,955809720800,74200,74300,74300,74200,11063
20240829,135900,954988364500,74200,74300,74300,74200,8335
20240829,135800,954369425200,74300,74300,74300,74200,12464
20240829,135700,953443770400,74200,74300,74400,74200,25498
20240829,135600,951549144000,74400,74300,74400,74300,24360
20240829,135500,949738444500,74300,74400,74400,74300,18841
20240829,135400,948337182800,74300,74400,74400,74200,56137
20240829,135300,944165789500,74400,74200,74400,74100,190958
20240829,135200,929993430200,74100,74100,74200,74000,227944
20240829,135100,913102958600,74000,74100,74100,74000,11299
20240829,135000,912266385800,74000,74000,74100,74000,55371
20240829,134900,908164735200,74000,74100,74100,74000,25692
20240829,134800,906263135000,74100,74000,74100,74000,14609
20240829,134700,905181660000,74000,74000,74100,74000,13126
20240829,134600,904209993100,74100,74100,74100,74000,13809
20240829,134500,903187789800,74100,74000,74100,74000,13064
20240829,134400,902220746400,74100,74000,74100,74000,21546
20240829,134300,900626117600,74000,74100,74100,74000,186897
20240829,134200,886795483700,74000,74000,74100,74000,17589
20240829,134100,885493480700,74000,74100,74100,74000,13790
20240829,134000,884472620400,74000,74000,74100,74000,12667
20240829,133900,883535003600,74000,74100,74100,74000,18139
20240829,133800,882192451500,74100,74000,74100,74000,11513
20240829,133700,881340225900,74000,74000,74100,74000,11539
20240829,133600,880486007200,74100,74000,74100,74000,26048
20240829,133500,878558142400,74100,74000,74100,74000,9507
20240829,133400,877854258600,74100,74100,74100,74000,10651
20240829,133300,877065573900,74100,74000,74100,74000,13012
20240829,133200,876102349600,74100,74000,74100,74000,13494
20240829,133100,875103144200,74000,74000,74100,74000,14200
20240829,133000,874051599600,74100,74000,74100,74000,17463
20240829,132900,872758573400,74000,74000,74100,74000,14530
20240829,132800,871682870000,74000,74000,74100,74000,12129
20240829,132700,870784912600,74000,74100,74100,74000,24870
20240829,132600,868943867200,74000,74000,74100,74000,13853
20240829,132500,867918256100,74100,74100,74100,74000,14341
20240829,132400,866856701600,74100,74100,74100,74000,15927
20240829,132300,865677762200,74100,74000,74100,74000,9937
20240829,132200,864942137300,74000,74100,74100,74000,16718
20240829,132100,863704816700,74000,74000,74100,74000,34361
20240829,132000,861161875600,74000,74000,74100,74000,12063
20240829,131900,860269063300,74100,74000,74100,74000,13645
20240829,131800,859258899700,74000,74100,74100,74000,14475
20240829,131700,858187460500,74100,74100,74100,74000,10831
20240829,131600,857385687600,74100,74100,74100,74000,16243
20240829,131500,856182936600,74000,74000,74100,74000,10794
20240829,131400,855383846200,74000,74000,74100,74000,12454
20240829,131300,854461489400,74100,74000,74100,74000,7229
20240829,131200,853926333400,74100,74000,74100,74000,9728
20240829,131100,853206207900,74100,74000,74100,74000,14804
20240829,131000,852109919000,74000,74000,74100,74000,6900
20240829,130900,851599074900,74000,74100,74200,74000,41223
20240829,130800,848544588700,74200,74100,74200,74100,11174
20240829,130700,847716405500,74100,74100,74200,74000,74659
20240829,130600,842184605000,74100,74100,74100,74000,10028
20240829,130500,841441910100,74100,74000,74100,74000,10237
20240829,130400,840683879200,74100,74100,74100,74000,20981
20240829,130300,839129455500,74100,74000,74100,74000,16272
20240829,130200,837924093600,74000,74100,74100,74000,13998
20240829,130100,836887331700,74100,74100,74100,74000,19277
20240829,130000,835459549100,74000,74000,74100,74000,9755
20240829,125900,834737166600,74000,74000,74100,74000,11069
20240829,125800,833917463500,74100,74100,74100,74000,13111
20240829,125700,832946467200,74100,74000,74100,74000,7749
20240829,125600,832372490600,74000,74100,74100,74000,21324
20240829,125500,830793833800,74100,74100,74100,74000,6264
20240829,125400,830329981900,74000,74000,74100,74000,9112
20240829,125300,829655311200,74000,74000,74100,74000,18929
20240829,125200,828253906300,74100,74000,74100,74000,16534
20240829,125100,827030192400,74100,74100,74100,74000,13501
20240829,125000,826030517900,74100,74000,74100,74000,90164
20240829,124900,819357903400,74100,74100,74100,74000,7767
20240829,124800,818782797400,74100,74000,74100,74000,6269
20240829,124700,818318560100,74100,74100,74100,74000,7426
20240829,124600,817768736000,74100,74000,74100,74000,22178
20240829,124500,816126367900,74000,74100,74100,74000,6537
20240829,124400,815642313000,74000,74100,74200,74000,130411
20240829,124300,805978881100,74100,74100,74200,74100,9056
20240829,124200,805307509400,74200,74200,74200,74100,9922
20240829,124100,804571955500,74100,74200,74200,74100,9741
20240829,124000,803849721600,74100,74100,74200,74100,8846
20240829,123900,803193921200,74200,74100,74200,74100,11203
20240829,123800,802363185700,74200,74100,74200,74100,6544
20240829,123700,801877933000,74200,74200,74200,74100,10855
20240829,123600,801073205000,74100,74100,74200,74000,152340
20240829,123500,789786203200,74200,74100,74200,74000,180324
20240829,123400,776424800800,74000,74000,74100,74000,11753
20240829,123300,775554706500,74000,74000,74100,74000,23177
20240829,123200,773839109000,74100,74100,74100,74000,8295
20240829,123100,773224943900,74100,74000,74100,74000,10495
20240829,123000,772448026500,74100,74000,74100,74000,12174
20240829,122900,771546887400,74100,74100,74100,74000,15235
20240829,122800,770419001100,74000,74100,74100,74000,25719
20240829,122700,768514082200,74000,74000,74100,74000,9351
20240829,122600,767821818400,74000,74100,74100,74000,15973
20240829,122500,766639478100,74000,74000,74100,74000,13882
20240829,122400,765611726400,74000,74100,74100,74000,13164
20240829,122300,764637215500,74000,74000,74100,74000,15764
20240829,122200,763470047500,74000,74000,74100,74000,11305
20240829,122100,762633105900,74100,74100,74100,74000,14153
20240829,122000,761585198700,74100,74000,74100,74000,10822
20240829,121900,760783975100,74000,74100,74100,74000,12023
20240829,121800,759893910600,74000,74000,74100,74000,81692
20240829,121700,753843523600,74100,74000,74100,74000,20807
20240829,121600,752303210200,74000,74100,74100,74000,17607
20240829,121500,751000021400,74000,74000,74100,74000,19847
20240829,121400,749530795900,74100,74000,74100,74000,9779
20240829,121300,748806744200,74100,74000,74100,74000,13455
20240829,121200,747810441000,74100,74000,74100,74000,11301
20240829,121100,746973740300,74100,74100,74100,74000,7877
20240829,121000,746390487300,74100,74100,74100,74000,12161
20240829,120900,745490160400,74100,74100,74100,74000,11544
20240829,120800,744635499500,74100,74000,74100,74000,8872
20240829,120700,743978606200,74000,74000,74100,74000,10007
20240829,120600,743237643900,74100,74000,74100,74000,9028
20240829,120500,742569186300,74100,74000,74100,74000,14927
20240829,120400,741464063200,74000,74100,74100,74000,13022
20240829,120300,740499902300,74000,74000,74100,74000,14058
20240829,120200,739459043200,74000,74000,74100,74000,11349
20240829,120100,738618943600,74000,74100,74100,74000,11935
20240829,120000,737735426100,74000,74100,74100,74000,9220
20240829,115900,737052875900,74000,74000,74100,74000,13901
20240829,115800,736023735000,74100,74000,74100,74000,7062
20240829,115700,735500977500,74000,74100,74100,74000,12240
20240829,115600,734594829800,74000,74100,74100,74000,12664
20240829,115500,733657372200,74100,74000,74100,74000,10005
20240829,115400,732916657700,74000,74000,74100,74000,9652
20240829,115300,732202082800,74100,74100,74100,74000,11986
20240829,115200,731314950500,74000,74000,74100,74000,10132
20240829,115100,730564878500,74000,74100,74100,74000,8529
20240829,115000,729933166900,74100,74100,74200,74000,161942
20240829,114900,717933023900,74200,74100,74200,74100,12639
20240829,114800,716996352800,74200,74100,74200,74100,11144
20240829,114700,716170297400,74100,74200,74200,74100,11482
20240829,114600,715319108900,74200,74100,74200,74100,9489
20240829,114500,714615790100,74200,74100,74200,74100,66808
20240829,114400,709664951900,74200,74100,74200,74100,12757
20240829,114300,708719034100,74200,74200,74200,74100,14097
20240829,114200,707673889900,74200,74100,74200,74100,11394
20240829,114100,706829356900,74200,74100,74200,74100,14867
20240829,114000,705727273000,74200,74200,74200,74100,9786
20240829,113900,705001803200,74200,74200,74200,74100,9069
20240829,113800,704329526000,74100,74200,74200,74100,12464
20240829,113700,703405565900,74200,74200,74200,74100,6770
20240829,113600,702903802000,74100,74100,74200,74100,10124
20240829,113500,702153222500,74200,74200,74200,74100,14885
20240829,113400,701049721700,74100,74200,74200,74100,12365
20240829,113300,700133064300,74200,74200,74200,74100,9543
20240829,113200,699425458700,74200,74200,74200,74100,7947
20240829,113100,698836353600,74100,74100,74200,74100,10385
20240829,113000,698066519700,74100,74200,74200,74100,6619
20240829,112900,697575836700,74100,74200,74200,74100,6411
20240829,112800,697100510400,74100,74200,74200,74100,8284
20240829,112700,696486254100,74100,74200,74200,74100,17813
20240829,112600,695165988100,74200,74200,74200,74100,7492
20240829,112500,694610434200,74100,74100,74200,74100,8466
20240829,112400,693982946800,74200,74100,74200,74100,8851
20240829,112300,693326824900,74100,74000,74200,74000,52541
20240829,112200,689433780600,74000,74100,74100,74000,25853
20240829,112100,687518846600,74100,74100,74100,74000,15956
20240829,112000,686337113600,74100,74100,74100,74000,19848
20240829,111900,684867674900,74000,74100,74200,74000,202902
20240829,111800,669834522200,74100,74100,74100,74000,11789
20240829,111700,668961494900,74100,74000,74100,74000,9525
20240829,111600,668256299200,74100,74100,74100,74000,14590
20240829,111500,667176342900,74100,74000,74100,74000,17201
20240829,111400,665902787500,74000,74100,74100,74000,8805
20240829,111300,665250857400,74000,74100,74100,74000,11262
20240829,111200,664417128400,74100,74100,74100,74000,12163
20240829,111100,663516490900,74000,74000,74100,74000,12854
20240829,111000,662564748800,74100,74100,74100,74000,12074
20240829,110900,661670888200,74000,74000,74100,74000,10592
20240829,110800,660886649200,74100,74100,74100,74000,12094
20240829,110700,659991086600,74100,74000,74100,74000,11017
20240829,110600,659175206600,74000,74000,74100,74000,10974
20240829,110500,658362577000,74000,74100,74100,74000,10030
20240829,110400,657619756000,74100,74100,74100,74000,8096
20240829,110300,657020224000,74100,74000,74100,74000,11641
20240829,110200,656158297200,74100,74000,74100,74000,16169
20240829,110100,654960648500,74100,74000,74100,74000,22944
20240829,110000,653261040500,74100,74100,74100,74000,8778
20240829,105900,652611131700,74100,74100,74100,74000,13910
20240829,105800,651581543000,74100,74000,74100,74000,11346
20240829,105700,650741684100,74000,74200,74200,74000,20415
20240829,105600,649229352100,74100,74100,74200,74000,53557
20240829,105500,645260891900,74100,74100,74200,74000,217402
20240829,105400,629151742000,74200,74200,74200,74100,11480
20240829,105300,628300815600,74100,74100,74200,74100,31783
20240829,105200,625945387800,74200,74200,74200,74100,13154
20240829,105100,624970220000,74200,74100,74200,74100,13156
20240829,105000,623994999300,74100,74200,74200,74100,13879
20240829,104900,622966188300,74100,74100,74200,74100,13378
20240829,104800,621974526600,74100,74200,74200,74100,12377
20240829,104700,621056747100,74200,74100,74200,74100,12274
20240829,104600,620146589000,74200,74100,74200,74100,15442
20240829,104500,619001814000,74200,74200,74200,74100,9604
20240829,104400,618289742500,74200,74200,74200,74100,12935
20240829,104300,617330686500,74200,74200,74200,74100,6848
20240829,104200,616823003900,74200,74200,74200,74100,21890
20240829,104100,615199771600,74200,74200,74200,74100,18391
20240829,104000,613836384600,74200,74100,74200,74100,11918
20240829,103900,612952796800,74200,74100,74200,74100,14418
20240829,103800,611883818400,74200,74100,74200,74100,12700
20240829,103700,610941975100,74100,74200,74200,74100,12437
20240829,103600,610019776100,74200,74200,74300,74100,122964
20240829,103500,600896772700,74200,74200,74200,74100,16645
20240829,103400,599662609700,74200,74200,74200,74100,16034
20240829,103300,598473643800,74200,74200,74200,74100,18172
20240829,103200,597126485500,74200,74200,74200,74100,30884
20240829,103100,594837511300,74200,74100,74200,74100,18321
20240829,103000,593479497400,74200,74200,74300,74100,131144
20240829,102900,583749384900,74200,74200,74300,74200,22078
20240829,102800,582111019100,74200,74200,74300,74200,33304
20240829,102700,579639641000,74200,74200,74300,74200,33850
20240829,102600,577127579800,74200,74300,74300,74200,11755
20240829,102500,576255089400,74200,74300,74300,74200,21277
20240829,102400,574676121000,74200,74300,74400,74200,142575
20240829,102300,564085128200,74300,74400,74400,74300,11167
20240829,102200,563254544400,74400,74400,74400,74300,12503
20240829,102100,562325047700,74400,74400,74400,74300,8066
20240829,102000,561725363700,74400,74300,74400,74300,10740
20240829,101900,560926882600,74400,74400,74400,74300,6927
20240829,101800,560411815500,74400,74400,74400,74300,13118
20240829,101700,559436063700,74400,74200,74400,74200,75891
20240829,101600,553797368700,74300,74200,74300,74200,18347
20240829,101500,552435121500,74300,74300,74400,74200,175657
20240829,101400,539384799500,74400,74400,74400,74300,13787
20240829,101300,538359440300,74300,74400,74500,74300,104400
20240829,101200,530592666200,74400,74400,74400,74300,19264
20240829,101100,529159989300,74400,74400,74400,74300,13500
20240829,101000,528156002600,74400,74500,74600,74300,245160
20240829,100900,509900871900,74600,74500,74600,74500,14343
20240829,100800,508831161400,74600,74600,74700,74500,33273
20240829,100700,506349167000,74500,74500,74600,74400,162595
20240829,100600,494231871400,74500,74500,74500,74400,33399
20240829,100500,491744368200,74500,74400,74500,74300,40533
20240829,100400,488727618400,74400,74400,74400,74300,38098
20240829,100300,485893307300,74400,74400,74400,74300,148418
20240829,100200,474851866600,74400,74400,74400,74300,27024
20240829,100100,472843201600,74400,74400,74400,74300,20914
20240829,100000,471288485400,74400,74300,74400,74300,103903
20240829,095900,463567747100,74400,74400,74400,74300,22009
20240829,095800,461931795700,74400,74400,74400,74300,18968
20240829,095700,460521664500,74400,74300,74400,74300,20855
20240829,095600,458971146900,74300,74400,74400,74300,24036
20240829,095500,457184069800,74400,74400,74400,74300,29012
20240829,095400,455027061400,74400,74400,74400,74300,24586
20240829,095300,453198650000,74400,74400,74400,74300,19436
20240829,095200,451753202700,74400,74400,74500,74300,134954
20240829,095100,441712974400,74300,74400,74400,74300,21455
20240829,095000,440117635800,74400,74300,74400,74300,25100
20240829,094900,438250919500,74400,74400,74500,74300,108072
20240829,094800,430210611800,74400,74400,74400,74300,29842
20240829,094700,427991958100,74400,74400,74400,74300,23174
20240829,094600,426268965400,74400,74300,74400,74200,71746
20240829,094500,420938547100,74300,74300,74400,74200,173437
20240829,094400,408051607100,74300,74300,74300,74200,62025
20240829,094300,403443953100,74300,74300,74300,74200,29381
20240829,094200,401261964600,74200,74300,74300,74200,29517
20240829,094100,399069891500,74300,74300,74300,74200,32211
20240829,094000,396678411400,74300,74300,74300,74200,26009
20240829,093900,394746900300,74300,74300,74300,74200,22026
20240829,093800,393110989700,74300,74200,74400,74200,143780
20240829,093700,382428895400,74300,74200,74300,74200,34506
20240829,093600,379866142300,74300,74300,74300,74200,39756
20240829,093500,376913581100,74300,74200,74300,74200,65512
20240829,093400,372047345400,74300,74200,74300,74200,24665
20240829,093300,370215539200,74300,74200,74300,74100,82123
20240829,093200,364122306500,74300,74100,74300,74100,98340
20240829,093100,356826213300,74200,74100,74200,74100,43882
20240829,093000,353571250800,74200,74100,74200,74000,55107
20240829,092900,349487550300,74100,74000,74100,73900,116200
20240829,092800,340886872100,74000,74000,74000,73900,47739
20240829,092700,337354803100,74000,74000,74000,73900,89744
20240829,092600,330714895600,74000,74000,74000,73900,87131
20240829,092500,324271304800,73900,73900,74000,73900,59088
20240829,092400,319902151900,74000,74000,74000,73900,37084
20240829,092300,317159564600,74000,73900,74000,73900,39429
20240829,092200,314244546500,74000,73900,74000,73800,78514
20240829,092100,308442514300,73900,74000,74000,73800,111760
20240829,092000,300183088200,74000,73800,74000,73800,144974
20240829,091900,289471124100,73900,73900,73900,73800,72921
20240829,091800,284084106900,73900,74000,74000,73800,214228
20240829,091700,268252842600,74000,74000,74000,73900,34517
20240829,091600,265700690100,74000,73900,74000,73800,124294
20240829,091500,256513770800,74000,73900,74000,73800,133113
20240829,091400,246677325600,73900,74000,74000,73900,103230
20240829,091300,239045205000,74000,74000,74000,73900,51117
20240829,091200,235265631100,74000,74000,74000,73900,50067
20240829,091100,231564078200,74000,74000,74100,73900,225488
20240829,091000,214884180200,74100,74300,74300,74000,203779
20240829,090900,199770223600,74200,74200,74300,74100,101666
20240829,090800,192228090400,74200,74200,74200,74100,64203
20240829,090700,187465456600,74200,74200,74300,74100,110659
20240829,090600,179252712800,74200,74000,74300,73900,175232
20240829,090500,166263488100,74000,73900,74000,73800,119005
20240829,090400,157470053100,73900,73700,73900,73700,112686
20240829,090300,149153808400,73800,74000,74000,73700,283706
20240829,090200,128197918300,74000,74000,74000,73800,207368
20240829,090100,112865260400,74000,73800,74000,73600,268422
20240829,090000,93063993800,73800,73600,74000,73500,1263502