stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,184600,1009557697600,77200,77200,77200,77200,1314703
20240814,184500,1009557697600,77200,77200,77200,77200,0
20240814,184400,1009557697600,77200,77200,77200,77200,0
20240814,184300,1009557697600,77200,77200,77200,77200,0
20240814,184200,1009557697600,77200,77200,77200,77200,0
20240814,184100,1009557697600,77200,77200,77200,77200,0
20240814,184000,1009557697600,77200,77200,77200,77200,0
20240814,183900,1009557697600,77200,77200,77200,77200,0
20240814,183800,1009557697600,77200,77200,77200,77200,0
20240814,183700,1009557697600,77200,77200,77200,77200,0
20240814,183600,1009557697600,77200,77200,77200,77200,0
20240814,183500,1009557697600,77200,77200,77200,77200,0
20240814,183400,1009557697600,77200,77200,77200,77200,0
20240814,183300,1009557697600,77200,77200,77200,77200,0
20240814,183200,1009557697600,77200,77200,77200,77200,0
20240814,183100,1009557697600,77200,77200,77200,77200,0
20240814,183000,1009557697600,77200,77200,77200,77200,0
20240814,182900,1009557697600,77200,77200,77200,77200,0
20240814,182800,1009557697600,77200,77200,77200,77200,0
20240814,182700,1009557697600,77200,77200,77200,77200,0
20240814,182600,1009557697600,77200,77200,77200,77200,0
20240814,182500,1009557697600,77200,77200,77200,77200,0
20240814,182400,1009557697600,77200,77200,77200,77200,0
20240814,182300,1009557697600,77200,77200,77200,77200,0
20240814,182200,1009557697600,77200,77200,77200,77200,0
20240814,182100,1009557697600,77200,77200,77200,77200,0
20240814,182000,1009557697600,77200,77200,77200,77200,0
20240814,181900,1009557697600,77200,77200,77200,77200,0
20240814,181800,1009557697600,77200,77200,77200,77200,0
20240814,181700,1009557697600,77200,77200,77200,77200,0
20240814,181600,1009557697600,77200,77200,77200,77200,1314703
20240814,181500,1009557697600,77200,77200,77200,77200,0
20240814,181400,1009557697600,77200,77200,77200,77200,0
20240814,181300,1009557697600,77200,77200,77200,77200,0
20240814,181200,1009557697600,77200,77200,77200,77200,0
20240814,181100,1009557697600,77200,77200,77200,77200,0
20240814,181000,1009557697600,77200,77200,77200,77200,0
20240814,180900,1009557697600,77200,77200,77200,77200,0
20240814,180800,1009557697600,77200,77200,77200,77200,0
20240814,180700,1009557697600,77200,77200,77200,77200,0
20240814,180600,1009557697600,77200,77200,77200,77200,0
20240814,180500,1009557697600,77200,77200,77200,77200,0
20240814,180400,1009557697600,77200,77200,77200,77200,0
20240814,180300,1009557697600,77200,77200,77200,77200,0
20240814,180200,1009557697600,77200,77200,77200,77200,0
20240814,180100,1009557697600,77200,77200,77200,77200,0
20240814,180000,1009557697600,77200,77200,77200,77200,0
20240814,175900,1009557697600,77200,77200,77200,77200,0
20240814,175800,1009557697600,77200,77200,77200,77200,0
20240814,175700,1009557697600,77200,77200,77200,77200,0
20240814,175600,1009557697600,77200,77200,77200,77200,0
20240814,175500,1009557697600,77200,77200,77200,77200,0
20240814,175400,1009557697600,77200,77200,77200,77200,0
20240814,175300,1009557697600,77200,77200,77200,77200,0
20240814,175200,1009557697600,77200,77200,77200,77200,0
20240814,175100,1009557697600,77200,77200,77200,77200,0
20240814,175000,1009557697600,77200,77200,77200,77200,0
20240814,174900,1009557697600,77200,77200,77200,77200,0
20240814,174800,1009557697600,77200,77200,77200,77200,0
20240814,174700,1009557697600,77200,77200,77200,77200,0
20240814,174600,1009557697600,77200,77200,77200,77200,1314703
20240814,174500,1009557697600,77200,77200,77200,77200,0
20240814,174400,1009557697600,77200,77200,77200,77200,0
20240814,174300,1009557697600,77200,77200,77200,77200,0
20240814,174200,1009557697600,77200,77200,77200,77200,0
20240814,174100,1009557697600,77200,77200,77200,77200,0
20240814,174000,1009557697600,77200,77200,77200,77200,0
20240814,173900,1009557697600,77200,77200,77200,77200,0
20240814,173800,1009557697600,77200,77200,77200,77200,0
20240814,173700,1009557697600,77200,77200,77200,77200,0
20240814,173600,1009557697600,77200,77200,77200,77200,0
20240814,173500,1009557697600,77200,77200,77200,77200,0
20240814,173400,1009557697600,77200,77200,77200,77200,0
20240814,173300,1009557697600,77200,77200,77200,77200,0
20240814,173200,1009557697600,77200,77200,77200,77200,0
20240814,173100,1009557697600,77200,77200,77200,77200,0
20240814,173000,1009557697600,77200,77200,77200,77200,0
20240814,172900,1009557697600,77200,77200,77200,77200,0
20240814,172800,1009557697600,77200,77200,77200,77200,0
20240814,172700,1009557697600,77200,77200,77200,77200,0
20240814,172600,1009557697600,77200,77200,77200,77200,0
20240814,172500,1009557697600,77200,77200,77200,77200,0
20240814,172400,1009557697600,77200,77200,77200,77200,0
20240814,172300,1009557697600,77200,77200,77200,77200,0
20240814,172200,1009557697600,77200,77200,77200,77200,0
20240814,172100,1009557697600,77200,77200,77200,77200,0
20240814,172000,1009557697600,77200,77200,77200,77200,0
20240814,171900,1009557697600,77200,77200,77200,77200,0
20240814,171800,1009557697600,77200,77200,77200,77200,0
20240814,171700,1009557697600,77200,77200,77200,77200,0
20240814,171600,1009557697600,77200,77200,77200,77200,1314703
20240814,171500,1009557697600,77200,77200,77200,77200,0
20240814,171400,1009557697600,77200,77200,77200,77200,0
20240814,171300,1009557697600,77200,77200,77200,77200,0
20240814,171200,1009557697600,77200,77200,77200,77200,0
20240814,171100,1009557697600,77200,77200,77200,77200,0
20240814,171000,1009557697600,77200,77200,77200,77200,0
20240814,170900,1009557697600,77200,77200,77200,77200,0
20240814,170800,1009557697600,77200,77200,77200,77200,0
20240814,170700,1009557697600,77200,77200,77200,77200,0
20240814,170600,1009557697600,77200,77200,77200,77200,0
20240814,170500,1009557697600,77200,77200,77200,77200,0
20240814,170400,1009557697600,77200,77200,77200,77200,0
20240814,170300,1009557697600,77200,77200,77200,77200,0
20240814,170200,1009557697600,77200,77200,77200,77200,0
20240814,170100,1009557697600,77200,77200,77200,77200,0
20240814,170000,1009557697600,77200,77200,77200,77200,0
20240814,165900,1009557697600,77200,77200,77200,77200,0
20240814,165800,1009557697600,77200,77200,77200,77200,0
20240814,165700,1009557697600,77200,77200,77200,77200,0
20240814,165600,1009557697600,77200,77200,77200,77200,0
20240814,165500,1009557697600,77200,77200,77200,77200,0
20240814,165400,1009557697600,77200,77200,77200,77200,0
20240814,165300,1009557697600,77200,77200,77200,77200,0
20240814,165200,1009557697600,77200,77200,77200,77200,0
20240814,165100,1009557697600,77200,77200,77200,77200,0
20240814,165000,1009557697600,77200,77200,77200,77200,0
20240814,164900,1009557697600,77200,77200,77200,77200,0
20240814,164800,1009557697600,77200,77200,77200,77200,0
20240814,164700,1009557697600,77200,77200,77200,77200,0
20240814,164600,1009557697600,77200,77200,77200,77200,1314703
20240814,164500,1009557697600,77200,77200,77200,77200,0
20240814,164400,1009557697600,77200,77200,77200,77200,0
20240814,164300,1009557697600,77200,77200,77200,77200,0
20240814,164200,1009557697600,77200,77200,77200,77200,0
20240814,164100,1009557697600,77200,77200,77200,77200,0
20240814,164000,1009557697600,77200,77200,77200,77200,0
20240814,163900,1009557697600,77200,77200,77200,77200,0
20240814,163800,1009557697600,77200,77200,77200,77200,0
20240814,163700,1009557697600,77200,77200,77200,77200,0
20240814,163600,1009557697600,77200,77200,77200,77200,0
20240814,163500,1009557697600,77200,77200,77200,77200,0
20240814,163400,1009557697600,77200,77200,77200,77200,0
20240814,163300,1009557697600,77200,77200,77200,77200,0
20240814,163200,1009557697600,77200,77200,77200,77200,0
20240814,163100,1009557697600,77200,77200,77200,77200,0
20240814,163000,1009557697600,77200,77200,77200,77200,0
20240814,162900,1009557697600,77200,77200,77200,77200,0
20240814,162800,1009557697600,77200,77200,77200,77200,0
20240814,162700,1009557697600,77200,77200,77200,77200,0
20240814,162600,1009557697600,77200,77200,77200,77200,0
20240814,162500,1009557697600,77200,77200,77200,77200,0
20240814,162400,1009557697600,77200,77200,77200,77200,0
20240814,162300,1009557697600,77200,77200,77200,77200,0
20240814,162200,1009557697600,77200,77200,77200,77200,0
20240814,162100,1009557697600,77200,77200,77200,77200,0
20240814,162000,1009557697600,77200,77200,77200,77200,0
20240814,161900,1009557697600,77200,77200,77200,77200,0
20240814,161800,1009557697600,77200,77200,77200,77200,0
20240814,161700,1009557697600,77200,77200,77200,77200,0
20240814,161600,1009557697600,77200,77200,77200,77200,1314703
20240814,161500,1009557697600,77200,77200,77200,77200,0
20240814,161400,1009557697600,77200,77200,77200,77200,0
20240814,161300,1009557697600,77200,77200,77200,77200,0
20240814,161200,1009557697600,77200,77200,77200,77200,0
20240814,161100,1009557697600,77200,77200,77200,77200,0
20240814,161000,1009557697600,77200,77200,77200,77200,0
20240814,160900,1009557697600,77200,77200,77200,77200,0
20240814,160800,1009557697600,77200,77200,77200,77200,0
20240814,160700,1009557697600,77200,77200,77200,77200,0
20240814,160600,1009557697600,77200,77200,77200,77200,0
20240814,160500,1009557697600,77200,77200,77200,77200,0
20240814,160400,1009557697600,77200,77200,77200,77200,0
20240814,160300,1009557697600,77200,77200,77200,77200,0
20240814,160200,1009557697600,77200,77200,77200,77200,0
20240814,160100,1009557697600,77200,77200,77200,77200,0
20240814,160000,1009557697600,77200,77200,77200,77200,0
20240814,155900,1009557697600,77200,77200,77200,77200,0
20240814,155800,1009557697600,77200,77200,77200,77200,0
20240814,155700,1009557697600,77200,77200,77200,77200,0
20240814,155600,1009557697600,77200,77200,77200,77200,0
20240814,155500,1009557697600,77200,77200,77200,77200,0
20240814,155400,1009557697600,77200,77200,77200,77200,0
20240814,155300,1009557697600,77200,77200,77200,77200,0
20240814,155200,1009557697600,77200,77200,77200,77200,0
20240814,155100,1009557697600,77200,77200,77200,77200,0
20240814,155000,1009557697600,77200,77200,77200,77200,0
20240814,154900,1009557697600,77200,77200,77200,77200,0
20240814,154800,1009557697600,77200,77200,77200,77200,0
20240814,154700,1009557697600,77200,77200,77200,77200,0
20240814,154600,1009557697600,77200,77200,77200,77200,1314703
20240814,154500,1009557697600,77200,77200,77200,77200,0
20240814,154400,1009557697600,77200,77200,77200,77200,0
20240814,154300,1009557697600,77200,77200,77200,77200,0
20240814,154200,1009557697600,77200,77200,77200,77200,0
20240814,154100,1009557697600,77200,77200,77200,77200,0
20240814,154000,1009557697600,77200,77200,77200,77200,0
20240814,153900,1009557697600,77200,77200,77200,77200,0
20240814,153800,1009557697600,77200,77200,77200,77200,0
20240814,153700,1009557697600,77200,77200,77200,77200,0
20240814,153600,1009557697600,77200,77200,77200,77200,0
20240814,153500,1009557697600,77200,77200,77200,77200,0
20240814,153400,1009557697600,77200,77200,77200,77200,0
20240814,153300,1009557697600,77200,77200,77200,77200,0
20240814,153200,1009557697600,77200,77200,77200,77200,0
20240814,153100,1009557697600,77200,77200,77200,77200,0
20240814,153000,1009557697600,77200,77200,77200,77200,1314703
20240814,152900,908062626000,77200,77200,77200,77200,0
20240814,152800,908062626000,77200,77200,77200,77200,0
20240814,152700,908062626000,77200,77200,77200,77200,0
20240814,152600,908062626000,77200,77200,77200,77200,0
20240814,152500,908062626000,77200,77200,77200,77200,0
20240814,152400,908062626000,77200,77200,77200,77200,0
20240814,152300,908062626000,77200,77200,77200,77200,0
20240814,152200,908062626000,77200,77200,77200,77200,0
20240814,152100,908062626000,77200,77200,77200,77200,0
20240814,152000,908062626000,77200,77200,77200,77200,0
20240814,151900,908062626000,77200,77300,77300,77200,64304
20240814,151800,903095562800,77300,77200,77300,77100,68428
20240814,151700,897812589700,77200,77200,77200,77100,162196
20240814,151600,885291657600,77200,77200,77200,77100,82295
20240814,151500,878939641400,77100,77100,77200,77100,36041
20240814,151400,876158369500,77200,77200,77200,77100,36400
20240814,151300,873349298200,77200,77100,77200,77100,44478
20240814,151200,869916693800,77200,77200,77200,77100,25684
20240814,151100,867934548900,77200,77200,77200,77100,31167
20240814,151000,865528898200,77200,77200,77300,77100,90055
20240814,150900,858576382100,77300,77200,77300,77200,51881
20240814,150800,854569910900,77200,77200,77200,77100,66897
20240814,150700,849405903600,77200,77100,77200,77100,47035
20240814,150600,845775264200,77200,77100,77200,77100,18535
20240814,150500,844344704400,77200,77200,77200,77100,21950
20240814,150400,842650449900,77200,77200,77300,77100,79478
20240814,150300,836514641500,77200,77200,77200,77100,57872
20240814,150200,832047251300,77100,77200,77200,77100,160844
20240814,150100,819630587700,77200,77200,77200,77100,33953
20240814,150000,817012425900,77100,77100,77200,77100,17554
20240814,145900,815657878400,77100,77100,77200,77100,16345
20240814,145800,814396881700,77100,77100,77200,77100,16140
20240814,145700,813151559200,77100,77200,77200,77100,44993
20240814,145600,809681818000,77100,77100,77200,77100,11901
20240814,145500,808763653200,77100,77200,77200,77100,12399
20240814,145400,807807140100,77100,77100,77200,77100,31963
20240814,145300,805342277200,77100,77200,77200,77100,10969
20240814,145200,804495954400,77100,77100,77200,77100,12119
20240814,145100,803560855800,77200,77200,77200,77100,32038
20240814,145000,801090468100,77100,77200,77200,77100,13407
20240814,144900,800056465500,77200,77200,77200,77100,10659
20240814,144800,799234241600,77100,77300,77300,77100,171928
20240814,144700,785960646000,77300,77300,77300,77200,18220
20240814,144600,784553226100,77300,77300,77300,77200,15680
20240814,144500,783342047900,77200,77300,77300,77200,43159
20240814,144400,780008621500,77300,77300,77300,77200,14715
20240814,144300,778871453700,77300,77300,77300,77200,11289
20240814,144200,777999212900,77300,77300,77300,77200,14238
20240814,144100,776898855900,77300,77300,77300,77200,8380
20240814,144000,776251279400,77300,77300,77300,77200,10863
20240814,143900,775412020300,77200,77200,77300,77200,31390
20240814,143800,772987894400,77300,77300,77300,77200,14620
20240814,143700,771857984600,77300,77300,77300,77200,11959
20240814,143600,770933969300,77200,77200,77300,77200,17274
20240814,143500,769599211900,77300,77300,77300,77200,11205
20240814,143400,768733398600,77200,77300,77300,77200,8275
20240814,143300,768094070000,77200,77200,77300,77200,12346
20240814,143200,767140282900,77200,77200,77300,77200,33486
20240814,143100,764554598900,77200,77200,77300,77200,15430
20240814,143000,763362257300,77200,77300,77300,77200,9348
20240814,142900,762640002900,77300,77300,77300,77200,11039
20240814,142800,761787076800,77200,77200,77300,77200,10994
20240814,142700,760937625700,77200,77200,77300,77200,10059
20240814,142600,760160425200,77200,77200,77300,77200,10344
20240814,142500,759361495500,77300,77200,77300,77200,6562
20240814,142400,758854662300,77200,77200,77300,77200,6391
20240814,142300,758360978800,77200,77200,77300,77200,6780
20240814,142200,757837455600,77300,77200,77300,77200,4432
20240814,142100,757495085400,77300,77300,77300,77200,4536
20240814,142000,757144718800,77300,77300,77300,77200,4357
20240814,141900,756808240200,77300,77200,77300,77200,3166
20240814,141800,756563677300,77300,77100,77300,77100,10910
20240814,141700,755721483400,77200,77300,77300,77100,91193
20240814,141600,748681602700,77200,77200,77300,77200,86619
20240814,141500,741994423700,77200,77300,77300,77200,3586
20240814,141400,741717403100,77300,77400,77400,77200,154461
20240814,141300,729778306200,77400,77400,77400,77300,9142
20240814,141200,729071171300,77300,77300,77400,77300,7540
20240814,141100,728487923700,77300,77300,77400,77200,55725
20240814,141000,724180607500,77300,77300,77300,77200,15730
20240814,140900,722965084100,77300,77300,77300,77200,11842
20240814,140800,722050046500,77300,77300,77300,77200,6704
20240814,140700,721532037100,77200,77300,77300,77200,9999
20240814,140600,720759389800,77200,77200,77300,77200,7951
20240814,140500,720145119000,77200,77300,77300,77200,53087
20240814,140400,716045129200,77200,77300,77300,77200,7922
20240814,140300,715432975500,77200,77200,77300,77200,16510
20240814,140200,714157970500,77300,77300,77300,77200,11555
20240814,140100,713265009900,77200,77200,77300,77200,9547
20240814,140000,712527209400,77300,77200,77300,77200,4965
20240814,135900,712143567100,77200,77200,77300,77200,8863
20240814,135800,711458829900,77200,77200,77300,77200,9185
20240814,135700,710749168000,77200,77300,77300,77200,4852
20240814,135600,710374306900,77200,77200,77300,77200,10272
20240814,135500,709580584000,77200,77300,77300,77200,14104
20240814,135400,708490463700,77200,77300,77300,77200,19185
20240814,135300,707007840600,77300,77300,77400,77200,22893
20240814,135200,705238245800,77300,77300,77400,77300,4804
20240814,135100,704866819500,77300,77300,77400,77300,4587
20240814,135000,704512145500,77300,77300,77400,77200,28340
20240814,134900,702321562400,77300,77400,77400,77300,10865
20240814,134800,701481571300,77300,77300,77400,77200,33310
20240814,134700,698906683600,77300,77300,77400,77300,17208
20240814,134600,697576341800,77300,77200,77400,77200,21897
20240814,134500,695883768600,77200,77300,77400,77200,90865
20240814,134400,688860862500,77300,77300,77400,77300,10607
20240814,134300,688040682800,77300,77400,77400,77300,8556
20240814,134200,687378967800,77300,77300,77400,77300,6430
20240814,134100,686881650600,77300,77400,77400,77300,14744
20240814,134000,685741527000,77300,77400,77400,77300,8748
20240814,133900,685064962600,77300,77300,77400,77300,21097
20240814,133800,683433842400,77300,77300,77400,77200,89177
20240814,133700,676540393700,77300,77300,77300,77200,17842
20240814,133600,675161341200,77300,77300,77300,77200,15689
20240814,133500,673948760100,77300,77300,77300,77200,9219
20240814,133400,673236641300,77300,77200,77300,77200,48358
20240814,133300,669498894700,77200,77200,77300,77200,9044
20240814,133200,668800280200,77200,77200,77300,77200,10071
20240814,133100,668022345700,77200,77300,77300,77200,7104
20240814,133000,667473574500,77200,77300,77300,77200,8153
20240814,132900,666843761400,77300,77200,77300,77200,8803
20240814,132800,666163810800,77200,77300,77300,77200,14353
20240814,132700,665055036400,77200,77300,77300,77200,7614
20240814,132600,664466881100,77200,77300,77300,77200,11621
20240814,132500,663569145900,77300,77300,77300,77200,6498
20240814,132400,663067312700,77300,77200,77300,77200,8380
20240814,132300,662420221600,77200,77300,77300,77200,7893
20240814,132200,661810591500,77200,77200,77300,77200,3777
20240814,132100,661518899800,77300,77200,77300,77200,3825
20240814,132000,661223449600,77200,77200,77300,77200,8674
20240814,131900,660553245800,77200,77300,77300,77200,7415
20240814,131800,659980457300,77300,77300,77400,77200,120121
20240814,131700,650695056200,77300,77400,77400,77300,18020
20240814,131600,649301939500,77300,77400,77400,77300,21961
20240814,131500,647604272400,77300,77300,77400,77300,63989
20240814,131400,642657601100,77300,77400,77400,77300,8431
20240814,131300,642005424500,77300,77400,77400,77300,7544
20240814,131200,641421917300,77300,77300,77400,77300,5417
20240814,131100,641002900100,77400,77400,77400,77300,7088
20240814,131000,640454575200,77400,77300,77400,77300,7553
20240814,130900,639870340500,77300,77400,77400,77300,7745
20240814,130800,639271324800,77300,77400,77400,77300,11591
20240814,130700,638375080000,77400,77300,77400,77300,6139
20240814,130600,637900206800,77400,77400,77400,77300,6966
20240814,130500,637361299500,77400,77300,77400,77300,5469
20240814,130400,636938277600,77300,77300,77400,77300,4757
20240814,130300,636570262400,77300,77400,77400,77300,17116
20240814,130200,635245742400,77400,77400,77400,77300,6884
20240814,130100,634713257500,77300,77400,77400,77300,6850
20240814,130000,634183278400,77400,77300,77400,77300,7420
20240814,125900,633609429700,77400,77400,77400,77300,8312
20240814,125800,632966473300,77300,77400,77400,77300,7016
20240814,125700,632423864300,77300,77400,77400,77300,4824
20240814,125600,632050723200,77300,77300,77400,77300,6528
20240814,125500,631545828800,77400,77400,77400,77300,7884
20240814,125400,630936075100,77300,77300,77400,77300,5225
20240814,125300,630531958800,77300,77400,77400,77300,4882
20240814,125200,630154394300,77400,77400,77400,77300,6381
20240814,125100,629660840900,77400,77300,77400,77300,4389
20240814,125000,629321359200,77400,77300,77400,77300,2875
20240814,124900,629098991900,77300,77400,77400,77300,27282
20240814,124800,626987530800,77400,77400,77400,77300,4043
20240814,124700,626674857500,77400,77300,77400,77300,3899
20240814,124600,626373197100,77400,77400,77400,77300,4612
20240814,124500,626016554300,77400,77300,77400,77200,147696
20240814,124400,614599577600,77300,77300,77400,77300,20675
20240814,124300,613000997900,77300,77300,77400,77300,24019
20240814,124200,611144050300,77300,77400,77400,77300,9336
20240814,124100,610422039200,77300,77300,77400,77300,6799
20240814,124000,609896234800,77300,77300,77400,77300,7580
20240814,123900,609310090300,77400,77400,77400,77300,9606
20240814,123800,608567303700,77400,77300,77400,77300,9250
20240814,123700,607852084800,77300,77400,77400,77300,5063
20240814,123600,607460552600,77300,77300,77400,77300,3759
20240814,123500,607169873300,77300,77400,77400,77300,4175
20240814,123400,606846992500,77300,77300,77400,77300,4845
20240814,123300,606472334700,77400,77400,77400,77300,3599
20240814,123200,606193891900,77400,77400,77400,77300,3694
20240814,123100,605908203400,77300,77400,77400,77300,13429
20240814,123000,604869300400,77400,77400,77500,77300,132894
20240814,122900,594583185700,77500,77500,77500,77400,6672
20240814,122800,594066502100,77400,77400,77500,77400,3402
20240814,122700,593802990200,77500,77400,77500,77400,5764
20240814,122600,593356597900,77400,77500,77500,77400,13243
20240814,122500,592330575800,77400,77400,77500,77400,6955
20240814,122400,591792107400,77400,77400,77500,77400,7448
20240814,122300,591215526800,77400,77400,77500,77400,95797
20240814,122200,583800614600,77400,77400,77500,77400,7801
20240814,122100,583196586500,77400,77400,77500,77400,6069
20240814,122000,582726525700,77500,77500,77500,77400,9242
20240814,121900,582011066900,77400,77400,77500,77400,7197
20240814,121800,581453866500,77400,77400,77500,77400,7951
20240814,121700,580838338500,77400,77400,77500,77400,5559
20240814,121600,580407884300,77400,77400,77500,77400,5870
20240814,121500,579953198100,77400,77400,77500,77400,3896
20240814,121400,579651498700,77400,77400,77500,77400,10809
20240814,121300,578814528700,77400,77500,77500,77400,11936
20240814,121200,577890445200,77400,77400,77500,77400,3750
20240814,121100,577600056200,77400,77400,77500,77400,3941
20240814,121000,577294797700,77500,77500,77500,77400,3307
20240814,120900,577038681900,77400,77400,77500,77400,4918
20240814,120800,576657854200,77400,77500,77500,77400,3195
20240814,120700,576410503200,77500,77500,77500,77400,2917
20240814,120600,576184602700,77400,77400,77500,77400,4818
20240814,120500,575811579900,77400,77500,77500,77400,7730
20240814,120400,575212922400,77500,77400,77500,77400,5084
20240814,120300,574819188400,77500,77500,77500,77400,10415
20240814,120200,574012767600,77500,77400,77500,77400,8031
20240814,120100,573390786000,77400,77500,77500,77400,5571
20240814,120000,572959252900,77500,77400,77500,77400,5440
20240814,115900,572537796100,77500,77500,77500,77400,5959
20240814,115800,572076208200,77500,77400,77500,77300,84809
20240814,115700,565511446900,77400,77400,77400,77300,4828
20240814,115600,565137857500,77400,77300,77400,77300,12647
20240814,115500,564159276500,77400,77300,77400,77300,5362
20240814,115400,563744362600,77400,77400,77400,77300,3107
20240814,115300,563503970200,77400,77400,77400,77300,11104
20240814,115200,562644657500,77400,77300,77400,77300,16010
20240814,115100,561405659900,77400,77400,77400,77300,8318
20240814,115000,560761933200,77400,77400,77400,77300,9031
20240814,114900,560063045500,77400,77300,77400,77300,4183
20240814,114800,559739499400,77400,77300,77400,77300,5915
20240814,114700,559281781600,77400,77300,77400,77300,6815
20240814,114600,558754456800,77300,77400,77400,77300,10492
20240814,114500,557942488900,77400,77400,77400,77300,123302
20240814,114400,548399721200,77400,77400,77400,77300,4878
20240814,114300,548022345900,77400,77400,77400,77300,4564
20240814,114200,547669240000,77400,77300,77400,77300,3202
20240814,114100,547421533900,77300,77300,77400,77300,8599
20240814,114000,546756082800,77400,77400,77400,77300,4428
20240814,113900,546413443400,77400,77300,77400,77200,60513
20240814,113800,541735872000,77300,77300,77300,77200,2744
20240814,113700,541523845000,77300,77300,77300,77200,4639
20240814,113600,541165424800,77200,77200,77300,77200,19696
20240814,113500,539643130800,77200,77300,77300,77200,7534
20240814,113400,539061157100,77300,77300,77400,77200,211702
20240814,113300,522697679500,77400,77400,77400,77300,7373
20240814,113200,522127395500,77400,77300,77400,77200,181091
20240814,113100,508128517600,77300,77200,77300,77200,5525
20240814,113000,507701610400,77200,77200,77300,77200,14101
20240814,112900,506612026700,77200,77300,77300,77200,6991
20240814,112800,506071957600,77300,77300,77300,77200,7193
20240814,112700,505516248700,77300,77200,77300,77200,9100
20240814,112600,504813235900,77200,77300,77300,77200,6261
20240814,112500,504329569100,77300,77300,77300,77200,8229
20240814,112400,503693847800,77300,77200,77300,77200,11073
20240814,112300,502838372300,77300,77300,77300,77200,7385
20240814,112200,502267885400,77200,77200,77300,77200,7732
20240814,112100,501670573900,77300,77300,77300,77200,9504
20240814,112000,500936466100,77300,77300,77300,77200,6089
20240814,111900,500466074500,77300,77200,77300,77200,5893
20240814,111800,500010817100,77200,77300,77300,77200,9744
20240814,111700,499258072900,77200,77300,77300,77200,7327
20240814,111600,498692151800,77200,77200,77300,77200,17242
20240814,111500,497360847400,77200,77300,77300,77200,9147
20240814,111400,496654312900,77200,77200,77300,77200,7953
20240814,111300,496040130100,77300,77200,77300,77200,8971
20240814,111200,495347310100,77300,77400,77400,77200,97565
20240814,111100,487805986300,77400,77300,77400,77300,38564
20240814,111000,484824783300,77300,77300,77400,77300,5054
20240814,110900,484433860200,77300,77300,77400,77300,6607
20240814,110800,483922840000,77300,77300,77400,77300,7209
20240814,110700,483365332000,77400,77400,77400,77300,9295
20240814,110600,482646565600,77300,77300,77400,77200,249774
20240814,110500,463339724700,77300,77400,77400,77300,10295
20240814,110400,462543438500,77400,77400,77400,77300,15058
20240814,110300,461378524200,77300,77400,77400,77300,11765
20240814,110200,460468738800,77400,77300,77400,77300,6669
20240814,110100,459952891800,77300,77300,77400,77300,23989
20240814,110000,458096853300,77400,77400,77400,77300,5037
20240814,105900,457707251900,77400,77400,77400,77300,6518
20240814,105800,457203114100,77400,77300,77400,77300,4204
20240814,105700,456877949700,77300,77400,77400,77300,3801
20240814,105600,456583966400,77400,77400,77400,77300,6007
20240814,105500,456119407600,77400,77300,77400,77300,3602
20240814,105400,455840824700,77300,77400,77400,77300,4251
20240814,105300,455512044600,77300,77300,77400,77200,56227
20240814,105200,451165932500,77300,77400,77400,77300,12556
20240814,105100,450195266300,77300,77400,77400,77300,19498
20240814,105000,448687934400,77300,77400,77400,77300,49816
20240814,104900,444836933800,77400,77400,77400,77300,7249
20240814,104800,444276173600,77300,77300,77400,77200,40329
20240814,104700,441158513200,77300,77300,77400,77200,78313
20240814,104600,435104551000,77300,77300,77400,77300,12315
20240814,104500,434152394400,77400,77300,77400,77300,6785
20240814,104400,433627509700,77400,77400,77400,77300,6068
20240814,104300,433158163000,77300,77300,77400,77300,5017
20240814,104200,432770058000,77300,77400,77400,77300,10153
20240814,104100,431984946400,77300,77300,77400,77200,89038
20240814,104000,425102507900,77300,77200,77300,77200,10431
20240814,103900,424296486000,77300,77300,77300,77200,5326
20240814,103800,423885111900,77200,77300,77300,77200,8557
20240814,103700,423224327100,77300,77300,77300,77200,26621
20240814,103600,421167250200,77300,77200,77300,77200,6048
20240814,103500,420700033800,77200,77200,77300,77200,4177
20240814,103400,420377440200,77300,77200,77300,77100,14090
20240814,103300,419289649000,77200,77200,77300,77100,70812
20240814,103200,413822984400,77200,77200,77300,77200,7711
20240814,103100,413227512200,77200,77300,77300,77200,61241
20240814,103000,408499537700,77300,77200,77300,77200,12882
20240814,102900,407504597900,77300,77200,77300,77200,7193
20240814,102800,406948910600,77200,77300,77300,77200,6195
20240814,102700,406470409700,77300,77300,77300,77200,5845
20240814,102600,406018854500,77300,77300,77300,77200,25460
20240814,102500,404053075500,77300,77200,77300,77200,5920
20240814,102400,403595720500,77200,77300,77300,77200,7622
20240814,102300,403006894100,77300,77200,77300,77200,8010
20240814,102200,402388317500,77200,77200,77300,77200,14200
20240814,102100,401291976700,77200,77300,77300,77200,4742
20240814,102000,400925717400,77300,77200,77300,77200,5281
20240814,101900,400517840700,77200,77200,77300,77100,17140
20240814,101800,399194733200,77300,77200,77300,77200,7203
20240814,101700,398638530000,77300,77200,77300,77100,19538
20240814,101600,397130156600,77200,77200,77300,77100,26984
20240814,101500,395046874100,77200,77200,77300,77100,44031
20240814,101400,391647864100,77200,77200,77300,77200,101484
20240814,101300,383813145200,77200,77100,77300,77100,97186
20240814,101200,376310583300,77200,77200,77200,77100,16989
20240814,101100,374999543100,77200,77100,77200,77100,13797
20240814,101000,373934677300,77100,77100,77200,77100,11534
20240814,100900,373044659300,77200,77200,77200,77100,29502
20240814,100800,370769231400,77200,77200,77200,77100,22695
20240814,100700,369017773200,77200,77200,77200,77100,8193
20240814,100600,368385564800,77200,77200,77200,77100,20606
20240814,100500,366795362200,77200,77200,77200,77100,9390
20240814,100400,366071033000,77200,77100,77200,77100,7184
20240814,100300,365516978900,77100,77200,77200,77100,15857
20240814,100200,364293810700,77100,77300,77300,77100,117452
20240814,100100,355229088400,77200,77200,77300,77200,20802
20240814,100000,353623027600,77200,77200,77300,77200,17408
20240814,095900,352278958000,77200,77200,77300,77200,11790
20240814,095800,351368290400,77200,77300,77300,77200,10017
20240814,095700,350594444300,77200,77300,77400,77200,66359
20240814,095600,345465043400,77300,77300,77400,77300,12960
20240814,095500,344463003000,77300,77300,77400,77300,8692
20240814,095400,343790861800,77400,77400,77400,77300,18019
20240814,095300,342397080000,77300,77400,77400,77300,6332
20240814,095200,341907314000,77400,77400,77400,77300,7311
20240814,095100,341341768600,77300,77300,77400,77300,7654
20240814,095000,340749659400,77300,77300,77400,77300,10718
20240814,094900,339920786800,77300,77300,77400,77200,77176
20240814,094800,333954973400,77300,77200,77300,77200,19940
20240814,094700,332415197800,77200,77300,77300,77200,6054
20240814,094600,331947517000,77300,77300,77300,77100,69654
20240814,094500,326570092600,77200,77200,77300,77100,35386
20240814,094400,323838307200,77200,77300,77300,77100,60521
20240814,094300,319166144600,77200,77300,77300,77200,6692
20240814,094200,318649311200,77300,77200,77300,77200,6577
20240814,094100,318141167900,77200,77300,77300,77200,7063
20240814,094000,317595589700,77300,77200,77300,77200,11476
20240814,093900,316709399200,77300,77200,77300,77100,39381
20240814,093800,313669049600,77300,77100,77300,77100,49711
20240814,093700,309830808800,77100,77200,77300,77100,67796
20240814,093600,304597242200,77100,77200,77200,77100,37369
20240814,093500,301715459000,77200,77200,77200,77100,9749
20240814,093400,300963378200,77200,77200,77200,77100,10219
20240814,093300,300175140300,77200,77200,77200,77100,18585
20240814,093200,298742021800,77100,77200,77200,77100,21411
20240814,093100,297091036200,77100,77100,77200,77100,28746
20240814,093000,294874417400,77100,77200,77200,77000,208942
20240814,092900,278764291500,77200,77300,77400,77100,227984
20240814,092800,261151243800,77300,77300,77400,77300,15936
20240814,092700,259919018500,77300,77400,77400,77300,14259
20240814,092600,258816327900,77300,77400,77400,77300,33161
20240814,092500,256252500500,77300,77300,77400,77300,12633
20240814,092400,255275540900,77400,77400,77500,77300,35895
20240814,092300,252497911300,77400,77400,77500,77300,72132
20240814,092200,246914742800,77500,77400,77500,77400,19174
20240814,092100,245429819000,77500,77400,77500,77400,24692
20240814,092000,243518338200,77400,77400,77500,77400,19691
20240814,091900,241993607600,77500,77500,77500,77400,79425
20240814,091800,235838872000,77600,77500,77600,77500,59182
20240814,091700,231251521700,77500,77500,77600,77500,20632
20240814,091600,229651909400,77500,77600,77700,77500,45278
20240814,091500,226138576200,77600,77700,77800,77600,42216
20240814,091400,222859853600,77700,77700,77800,77600,103091
20240814,091300,214848076100,77800,77700,77800,77700,86596
20240814,091200,208111473000,77800,77700,77800,77600,105602
20240814,091100,199902039800,77700,77400,77700,77400,353190
20240814,091000,172498866300,77500,77500,77500,77400,19409
20240814,090900,170995525700,77400,77400,77500,77300,37930
20240814,090800,168059009100,77400,77400,77500,77300,63771
20240814,090700,163122180100,77500,77300,77500,77300,104675
20240814,090600,155019983100,77300,77200,77400,77200,115937
20240814,090500,146059720800,77300,77300,77300,77200,52829
20240814,090400,141980332600,77200,77300,77400,77200,147442
20240814,090300,130590223100,77300,77500,77500,77300,111729
20240814,090200,121942978900,77500,77500,77700,77300,294703
20240814,090100,99088470800,77600,77400,77600,77300,287647
20240814,090000,76819970800,77300,77400,77500,77200,991801