stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,205100,24816102540,3180,3180,3180,3180,82089
20240809,205000,24816102540,3180,3180,3180,3180,0
20240809,204900,24816102540,3180,3180,3180,3180,0
20240809,204800,24816102540,3180,3180,3180,3180,0
20240809,204700,24816102540,3180,3180,3180,3180,0
20240809,204600,24816102540,3180,3180,3180,3180,0
20240809,204500,24816102540,3180,3180,3180,3180,0
20240809,204400,24816102540,3180,3180,3180,3180,0
20240809,204300,24816102540,3180,3180,3180,3180,0
20240809,204200,24816102540,3180,3180,3180,3180,0
20240809,204100,24816102540,3180,3180,3180,3180,0
20240809,204000,24816102540,3180,3180,3180,3180,0
20240809,203900,24816102540,3180,3180,3180,3180,0
20240809,203800,24816102540,3180,3180,3180,3180,0
20240809,203700,24816102540,3180,3180,3180,3180,0
20240809,203600,24816102540,3180,3180,3180,3180,0
20240809,203500,24816102540,3180,3180,3180,3180,0
20240809,203400,24816102540,3180,3180,3180,3180,0
20240809,203300,24816102540,3180,3180,3180,3180,0
20240809,203200,24816102540,3180,3180,3180,3180,0
20240809,203100,24816102540,3180,3180,3180,3180,0
20240809,203000,24816102540,3180,3180,3180,3180,0
20240809,202900,24816102540,3180,3180,3180,3180,0
20240809,202800,24816102540,3180,3180,3180,3180,0
20240809,202700,24816102540,3180,3180,3180,3180,0
20240809,202600,24816102540,3180,3180,3180,3180,0
20240809,202500,24816102540,3180,3180,3180,3180,0
20240809,202400,24816102540,3180,3180,3180,3180,0
20240809,202300,24816102540,3180,3180,3180,3180,0
20240809,202200,24816102540,3180,3180,3180,3180,0
20240809,202100,24816102540,3180,3180,3180,3180,82089
20240809,202000,24816102540,3180,3180,3180,3180,0
20240809,201900,24816102540,3180,3180,3180,3180,0
20240809,201800,24816102540,3180,3180,3180,3180,0
20240809,201700,24816102540,3180,3180,3180,3180,0
20240809,201600,24816102540,3180,3180,3180,3180,0
20240809,201500,24816102540,3180,3180,3180,3180,0
20240809,201400,24816102540,3180,3180,3180,3180,0
20240809,201300,24816102540,3180,3180,3180,3180,0
20240809,201200,24816102540,3180,3180,3180,3180,0
20240809,201100,24816102540,3180,3180,3180,3180,0
20240809,201000,24816102540,3180,3180,3180,3180,0
20240809,200900,24816102540,3180,3180,3180,3180,0
20240809,200800,24816102540,3180,3180,3180,3180,0
20240809,200700,24816102540,3180,3180,3180,3180,0
20240809,200600,24816102540,3180,3180,3180,3180,0
20240809,200500,24816102540,3180,3180,3180,3180,0
20240809,200400,24816102540,3180,3180,3180,3180,0
20240809,200300,24816102540,3180,3180,3180,3180,0
20240809,200200,24816102540,3180,3180,3180,3180,0
20240809,200100,24816102540,3180,3180,3180,3180,0
20240809,200000,24816102540,3180,3180,3180,3180,0
20240809,195900,24816102540,3180,3180,3180,3180,0
20240809,195800,24816102540,3180,3180,3180,3180,0
20240809,195700,24816102540,3180,3180,3180,3180,0
20240809,195600,24816102540,3180,3180,3180,3180,0
20240809,195500,24816102540,3180,3180,3180,3180,0
20240809,195400,24816102540,3180,3180,3180,3180,0
20240809,195300,24816102540,3180,3180,3180,3180,0
20240809,195200,24816102540,3180,3180,3180,3180,0
20240809,195100,24816102540,3180,3180,3180,3180,82089
20240809,195000,24816102540,3180,3180,3180,3180,0
20240809,194900,24816102540,3180,3180,3180,3180,0
20240809,194800,24816102540,3180,3180,3180,3180,0
20240809,194700,24816102540,3180,3180,3180,3180,0
20240809,194600,24816102540,3180,3180,3180,3180,0
20240809,194500,24816102540,3180,3180,3180,3180,0
20240809,194400,24816102540,3180,3180,3180,3180,0
20240809,194300,24816102540,3180,3180,3180,3180,0
20240809,194200,24816102540,3180,3180,3180,3180,0
20240809,194100,24816102540,3180,3180,3180,3180,0
20240809,194000,24816102540,3180,3180,3180,3180,0
20240809,193900,24816102540,3180,3180,3180,3180,0
20240809,193800,24816102540,3180,3180,3180,3180,0
20240809,193700,24816102540,3180,3180,3180,3180,0
20240809,193600,24816102540,3180,3180,3180,3180,0
20240809,193500,24816102540,3180,3180,3180,3180,0
20240809,193400,24816102540,3180,3180,3180,3180,0
20240809,193300,24816102540,3180,3180,3180,3180,0
20240809,193200,24816102540,3180,3180,3180,3180,0
20240809,193100,24816102540,3180,3180,3180,3180,0
20240809,193000,24816102540,3180,3180,3180,3180,0
20240809,192900,24816102540,3180,3180,3180,3180,0
20240809,192800,24816102540,3180,3180,3180,3180,0
20240809,192700,24816102540,3180,3180,3180,3180,0
20240809,192600,24816102540,3180,3180,3180,3180,0
20240809,192500,24816102540,3180,3180,3180,3180,0
20240809,192400,24816102540,3180,3180,3180,3180,0
20240809,192300,24816102540,3180,3180,3180,3180,0
20240809,192200,24816102540,3180,3180,3180,3180,0
20240809,192100,24816102540,3180,3180,3180,3180,82089
20240809,192000,24816102540,3180,3180,3180,3180,0
20240809,191900,24816102540,3180,3180,3180,3180,0
20240809,191800,24816102540,3180,3180,3180,3180,0
20240809,191700,24816102540,3180,3180,3180,3180,0
20240809,191600,24816102540,3180,3180,3180,3180,0
20240809,191500,24816102540,3180,3180,3180,3180,0
20240809,191400,24816102540,3180,3180,3180,3180,0
20240809,191300,24816102540,3180,3180,3180,3180,0
20240809,191200,24816102540,3180,3180,3180,3180,0
20240809,191100,24816102540,3180,3180,3180,3180,0
20240809,191000,24816102540,3180,3180,3180,3180,0
20240809,190900,24816102540,3180,3180,3180,3180,0
20240809,190800,24816102540,3180,3180,3180,3180,0
20240809,190700,24816102540,3180,3180,3180,3180,0
20240809,190600,24816102540,3180,3180,3180,3180,0
20240809,190500,24816102540,3180,3180,3180,3180,0
20240809,190400,24816102540,3180,3180,3180,3180,0
20240809,190300,24816102540,3180,3180,3180,3180,0
20240809,190200,24816102540,3180,3180,3180,3180,0
20240809,190100,24816102540,3180,3180,3180,3180,0
20240809,190000,24816102540,3180,3180,3180,3180,0
20240809,185900,24816102540,3180,3180,3180,3180,0
20240809,185800,24816102540,3180,3180,3180,3180,0
20240809,185700,24816102540,3180,3180,3180,3180,0
20240809,185600,24816102540,3180,3180,3180,3180,0
20240809,185500,24816102540,3180,3180,3180,3180,0
20240809,185400,24816102540,3180,3180,3180,3180,0
20240809,185300,24816102540,3180,3180,3180,3180,0
20240809,185200,24816102540,3180,3180,3180,3180,0
20240809,185100,24816102540,3180,3180,3180,3180,82089
20240809,185000,24816102540,3180,3180,3180,3180,0
20240809,184900,24816102540,3180,3180,3180,3180,0
20240809,184800,24816102540,3180,3180,3180,3180,0
20240809,184700,24816102540,3180,3180,3180,3180,0
20240809,184600,24816102540,3180,3180,3180,3180,0
20240809,184500,24816102540,3180,3180,3180,3180,0
20240809,184400,24816102540,3180,3180,3180,3180,0
20240809,184300,24816102540,3180,3180,3180,3180,0
20240809,184200,24816102540,3180,3180,3180,3180,0
20240809,184100,24816102540,3180,3180,3180,3180,0
20240809,184000,24816102540,3180,3180,3180,3180,0
20240809,183900,24816102540,3180,3180,3180,3180,0
20240809,183800,24816102540,3180,3180,3180,3180,0
20240809,183700,24816102540,3180,3180,3180,3180,0
20240809,183600,24816102540,3180,3180,3180,3180,0
20240809,183500,24816102540,3180,3180,3180,3180,0
20240809,183400,24816102540,3180,3180,3180,3180,0
20240809,183300,24816102540,3180,3180,3180,3180,0
20240809,183200,24816102540,3180,3180,3180,3180,0
20240809,183100,24816102540,3180,3180,3180,3180,0
20240809,183000,24816102540,3180,3180,3180,3180,0
20240809,182900,24816102540,3180,3180,3180,3180,0
20240809,182800,24816102540,3180,3180,3180,3180,0
20240809,182700,24816102540,3180,3180,3180,3180,0
20240809,182600,24816102540,3180,3180,3180,3180,0
20240809,182500,24816102540,3180,3180,3180,3180,0
20240809,182400,24816102540,3180,3180,3180,3180,0
20240809,182300,24816102540,3180,3180,3180,3180,0
20240809,182200,24816102540,3180,3180,3180,3180,0
20240809,182100,24816102540,3180,3180,3180,3180,82089
20240809,182000,24816102540,3180,3180,3180,3180,0
20240809,181900,24816102540,3180,3180,3180,3180,0
20240809,181800,24816102540,3180,3180,3180,3180,0
20240809,181700,24816102540,3180,3180,3180,3180,0
20240809,181600,24816102540,3180,3180,3180,3180,0
20240809,181500,24816102540,3180,3180,3180,3180,0
20240809,181400,24816102540,3180,3180,3180,3180,0
20240809,181300,24816102540,3180,3180,3180,3180,0
20240809,181200,24816102540,3180,3180,3180,3180,0
20240809,181100,24816102540,3180,3180,3180,3180,0
20240809,181000,24816102540,3180,3180,3180,3180,0
20240809,180900,24816102540,3180,3180,3180,3180,0
20240809,180800,24816102540,3180,3180,3180,3180,0
20240809,180700,24816102540,3180,3180,3180,3180,0
20240809,180600,24816102540,3180,3180,3180,3180,0
20240809,180500,24816102540,3180,3180,3180,3180,0
20240809,180400,24816102540,3180,3180,3180,3180,0
20240809,180300,24816102540,3180,3180,3180,3180,0
20240809,180200,24816102540,3180,3180,3180,3180,0
20240809,180100,24816102540,3180,3180,3180,3180,0
20240809,180000,24816102540,3180,3180,3180,3180,0
20240809,175900,24816102540,3180,3180,3180,3180,0
20240809,175800,24816102540,3180,3180,3180,3180,0
20240809,175700,24816102540,3180,3180,3180,3180,0
20240809,175600,24816102540,3180,3180,3180,3180,0
20240809,175500,24816102540,3180,3180,3180,3180,0
20240809,175400,24816102540,3180,3180,3180,3180,0
20240809,175300,24816102540,3180,3180,3180,3180,0
20240809,175200,24816102540,3180,3180,3180,3180,0
20240809,175100,24816102540,3180,3180,3180,3180,82089
20240809,175000,24816102540,3180,3180,3180,3180,0
20240809,174900,24816102540,3180,3180,3180,3180,0
20240809,174800,24816102540,3180,3180,3180,3180,0
20240809,174700,24816102540,3180,3180,3180,3180,0
20240809,174600,24816102540,3180,3180,3180,3180,0
20240809,174500,24816102540,3180,3180,3180,3180,0
20240809,174400,24816102540,3180,3180,3180,3180,0
20240809,174300,24816102540,3180,3180,3180,3180,0
20240809,174200,24816102540,3180,3180,3180,3180,0
20240809,174100,24816102540,3180,3180,3180,3180,0
20240809,174000,24816102540,3180,3180,3180,3180,0
20240809,173900,24816102540,3180,3180,3180,3180,0
20240809,173800,24816102540,3180,3180,3180,3180,0
20240809,173700,24816102540,3180,3180,3180,3180,0
20240809,173600,24816102540,3180,3180,3180,3180,0
20240809,173500,24816102540,3180,3180,3180,3180,0
20240809,173400,24816102540,3180,3180,3180,3180,0
20240809,173300,24816102540,3180,3180,3180,3180,0
20240809,173200,24816102540,3180,3180,3180,3180,0
20240809,173100,24816102540,3180,3180,3180,3180,0
20240809,173000,24816102540,3180,3180,3180,3180,0
20240809,172900,24816102540,3180,3180,3180,3180,0
20240809,172800,24816102540,3180,3180,3180,3180,0
20240809,172700,24816102540,3180,3180,3180,3180,0
20240809,172600,24816102540,3180,3180,3180,3180,0
20240809,172500,24816102540,3180,3180,3180,3180,0
20240809,172400,24816102540,3180,3180,3180,3180,0
20240809,172300,24816102540,3180,3180,3180,3180,0
20240809,172200,24816102540,3180,3180,3180,3180,0
20240809,172100,24816102540,3180,3180,3180,3180,82089
20240809,172000,24816102540,3180,3180,3180,3180,0
20240809,171900,24816102540,3180,3180,3180,3180,0
20240809,171800,24816102540,3180,3180,3180,3180,0
20240809,171700,24816102540,3180,3180,3180,3180,0
20240809,171600,24816102540,3180,3180,3180,3180,0
20240809,171500,24816102540,3180,3180,3180,3180,0
20240809,171400,24816102540,3180,3180,3180,3180,0
20240809,171300,24816102540,3180,3180,3180,3180,0
20240809,171200,24816102540,3180,3180,3180,3180,0
20240809,171100,24816102540,3180,3180,3180,3180,0
20240809,171000,24816102540,3180,3180,3180,3180,0
20240809,170900,24816102540,3180,3180,3180,3180,0
20240809,170800,24816102540,3180,3180,3180,3180,0
20240809,170700,24816102540,3180,3180,3180,3180,0
20240809,170600,24816102540,3180,3180,3180,3180,0
20240809,170500,24816102540,3180,3180,3180,3180,0
20240809,170400,24816102540,3180,3180,3180,3180,0
20240809,170300,24816102540,3180,3180,3180,3180,0
20240809,170200,24816102540,3180,3180,3180,3180,0
20240809,170100,24816102540,3180,3180,3180,3180,0
20240809,170000,24816102540,3180,3180,3180,3180,0
20240809,165900,24816102540,3180,3180,3180,3180,0
20240809,165800,24816102540,3180,3180,3180,3180,0
20240809,165700,24816102540,3180,3180,3180,3180,0
20240809,165600,24816102540,3180,3180,3180,3180,0
20240809,165500,24816102540,3180,3180,3180,3180,0
20240809,165400,24816102540,3180,3180,3180,3180,0
20240809,165300,24816102540,3180,3180,3180,3180,0
20240809,165200,24816102540,3180,3180,3180,3180,0
20240809,165100,24816102540,3180,3180,3180,3180,82089
20240809,165000,24816102540,3180,3180,3180,3180,0
20240809,164900,24816102540,3180,3180,3180,3180,0
20240809,164800,24816102540,3180,3180,3180,3180,0
20240809,164700,24816102540,3180,3180,3180,3180,0
20240809,164600,24816102540,3180,3180,3180,3180,0
20240809,164500,24816102540,3180,3180,3180,3180,0
20240809,164400,24816102540,3180,3180,3180,3180,0
20240809,164300,24816102540,3180,3180,3180,3180,0
20240809,164200,24816102540,3180,3180,3180,3180,0
20240809,164100,24816102540,3180,3180,3180,3180,0
20240809,164000,24816102540,3180,3180,3180,3180,0
20240809,163900,24816102540,3180,3180,3180,3180,0
20240809,163800,24816102540,3180,3180,3180,3180,0
20240809,163700,24816102540,3180,3180,3180,3180,0
20240809,163600,24816102540,3180,3180,3180,3180,0
20240809,163500,24816102540,3180,3180,3180,3180,0
20240809,163400,24816102540,3180,3180,3180,3180,0
20240809,163300,24816102540,3180,3180,3180,3180,0
20240809,163200,24816102540,3180,3180,3180,3180,0
20240809,163100,24816102540,3180,3180,3180,3180,0
20240809,163000,24816102540,3180,3180,3180,3180,0
20240809,162900,24816102540,3180,3180,3180,3180,0
20240809,162800,24816102540,3180,3180,3180,3180,0
20240809,162700,24816102540,3180,3180,3180,3180,0
20240809,162600,24816102540,3180,3180,3180,3180,0
20240809,162500,24816102540,3180,3180,3180,3180,0
20240809,162400,24816102540,3180,3180,3180,3180,0
20240809,162300,24816102540,3180,3180,3180,3180,0
20240809,162200,24816102540,3180,3180,3180,3180,0
20240809,162100,24816102540,3180,3180,3180,3180,82089
20240809,162000,24816102540,3180,3180,3180,3180,0
20240809,161900,24816102540,3180,3180,3180,3180,0
20240809,161800,24816102540,3180,3180,3180,3180,0
20240809,161700,24816102540,3180,3180,3180,3180,0
20240809,161600,24816102540,3180,3180,3180,3180,0
20240809,161500,24816102540,3180,3180,3180,3180,0
20240809,161400,24816102540,3180,3180,3180,3180,0
20240809,161300,24816102540,3180,3180,3180,3180,0
20240809,161200,24816102540,3180,3180,3180,3180,0
20240809,161100,24816102540,3180,3180,3180,3180,0
20240809,161000,24816102540,3180,3180,3180,3180,0
20240809,160900,24816102540,3180,3180,3180,3180,0
20240809,160800,24816102540,3180,3180,3180,3180,0
20240809,160700,24816102540,3180,3180,3180,3180,0
20240809,160600,24816102540,3180,3180,3180,3180,0
20240809,160500,24816102540,3180,3180,3180,3180,0
20240809,160400,24816102540,3180,3180,3180,3180,0
20240809,160300,24816102540,3180,3180,3180,3180,0
20240809,160200,24816102540,3180,3180,3180,3180,0
20240809,160100,24816102540,3180,3180,3180,3180,0
20240809,160000,24816102540,3180,3180,3180,3180,0
20240809,155900,24816102540,3180,3180,3180,3180,0
20240809,155800,24816102540,3180,3180,3180,3180,0
20240809,155700,24816102540,3180,3180,3180,3180,0
20240809,155600,24816102540,3180,3180,3180,3180,0
20240809,155500,24816102540,3180,3180,3180,3180,0
20240809,155400,24816102540,3180,3180,3180,3180,0
20240809,155300,24816102540,3180,3180,3180,3180,0
20240809,155200,24816102540,3180,3180,3180,3180,0
20240809,155100,24816102540,3180,3180,3180,3180,82089
20240809,155000,24816102540,3180,3180,3180,3180,0
20240809,154900,24816102540,3180,3180,3180,3180,0
20240809,154800,24816102540,3180,3180,3180,3180,0
20240809,154700,24816102540,3180,3180,3180,3180,0
20240809,154600,24816102540,3180,3180,3180,3180,0
20240809,154500,24816102540,3180,3180,3180,3180,0
20240809,154400,24816102540,3180,3180,3180,3180,0
20240809,154300,24816102540,3180,3180,3180,3180,0
20240809,154200,24816102540,3180,3180,3180,3180,0
20240809,154100,24816102540,3180,3180,3180,3180,0
20240809,154000,24816102540,3180,3180,3180,3180,0
20240809,153900,24816102540,3180,3180,3180,3180,0
20240809,153800,24816102540,3180,3180,3180,3180,0
20240809,153700,24816102540,3180,3180,3180,3180,0
20240809,153600,24816102540,3180,3180,3180,3180,0
20240809,153500,24816102540,3180,3180,3180,3180,0
20240809,153400,24816102540,3180,3180,3180,3180,0
20240809,153300,24816102540,3180,3180,3180,3180,0
20240809,153200,24816102540,3180,3180,3180,3180,0
20240809,153100,24816102540,3180,3180,3180,3180,0
20240809,153000,24816102540,3180,3180,3180,3180,82089
20240809,152900,24555059520,3175,3175,3175,3175,0
20240809,152800,24555059520,3175,3175,3175,3175,0
20240809,152700,24555059520,3175,3175,3175,3175,0
20240809,152600,24555059520,3175,3175,3175,3175,0
20240809,152500,24555059520,3175,3175,3175,3175,0
20240809,152400,24555059520,3175,3175,3175,3175,0
20240809,152300,24555059520,3175,3175,3175,3175,0
20240809,152200,24555059520,3175,3175,3175,3175,0
20240809,152100,24555059520,3175,3175,3175,3175,0
20240809,152000,24555059520,3175,3175,3175,3175,0
20240809,151900,24555059520,3175,3165,3175,3160,18658
20240809,151800,24495933100,3160,3160,3165,3160,12329
20240809,151700,24456950530,3160,3160,3165,3160,8893
20240809,151600,24428839920,3160,3160,3165,3160,8604
20240809,151500,24401649880,3160,3165,3165,3160,6795
20240809,151400,24380155265,3165,3155,3165,3155,8432
20240809,151300,24353533495,3155,3150,3155,3150,75950
20240809,151200,24114138670,3150,3160,3160,3150,23899
20240809,151100,24038720190,3160,3160,3165,3155,33583
20240809,151000,23932739585,3160,3165,3165,3160,5691
20240809,150900,23914752620,3160,3160,3165,3155,18099
20240809,150800,23857598520,3160,3165,3170,3160,36266
20240809,150700,23742865775,3170,3170,3170,3165,2118
20240809,150600,23736156420,3170,3165,3170,3165,5738
20240809,150500,23717967445,3170,3175,3175,3165,3697
20240809,150400,23706245475,3175,3170,3175,3170,23601
20240809,150300,23631418445,3170,3175,3175,3170,4368
20240809,150200,23617554565,3175,3175,3175,3170,3581
20240809,150100,23606184920,3175,3175,3175,3170,4976
20240809,150000,23590386195,3175,3175,3175,3175,5046
20240809,145900,23574365145,3175,3175,3175,3170,5083
20240809,145800,23558240410,3175,3175,3175,3170,8756
20240809,145700,23530469500,3175,3175,3175,3170,1727
20240809,145600,23524989775,3175,3170,3175,3165,11679
20240809,145500,23487973255,3170,3175,3175,3170,4196
20240809,145400,23474667550,3175,3180,3180,3170,21430
20240809,145300,23406627285,3175,3170,3180,3170,16304
20240809,145200,23354867010,3175,3175,3175,3170,9737
20240809,145100,23323975490,3175,3180,3180,3175,5286
20240809,145000,23307177100,3180,3175,3180,3170,8361
20240809,144900,23280599950,3170,3165,3170,3165,10761
20240809,144800,23246489880,3170,3170,3170,3165,16815
20240809,144700,23193190185,3165,3175,3180,3160,13627
20240809,144600,23150092875,3170,3175,3180,3170,7954
20240809,144500,23124833630,3175,3170,3180,3170,2751
20240809,144400,23116098830,3180,3185,3185,3155,51978
20240809,144300,22951329750,3185,3185,3185,3180,9820
20240809,144200,22920067355,3190,3185,3190,3185,11026
20240809,144100,22884939260,3190,3190,3190,3185,6125
20240809,144000,22865406410,3195,3195,3195,3195,397
20240809,143900,22864137995,3195,3200,3200,3190,14000
20240809,143800,22819452705,3195,3195,3200,3195,2433
20240809,143700,22811677410,3195,3200,3200,3195,4501
20240809,143600,22797291950,3200,3195,3200,3195,10763
20240809,143500,22762853545,3200,3195,3200,3195,5434
20240809,143400,22745470425,3195,3195,3195,3190,12268
20240809,143300,22706326145,3190,3200,3200,3190,30800
20240809,143200,22607968585,3195,3190,3200,3190,242468
20240809,143100,21832155505,3190,3190,3195,3185,14555
20240809,143000,21785723620,3185,3195,3195,3185,7047
20240809,142900,21763255910,3195,3195,3200,3190,4132
20240809,142800,21750042575,3195,3190,3200,3190,13657
20240809,142700,21706388660,3195,3190,3200,3185,26181
20240809,142600,21622810435,3190,3200,3205,3190,15029
20240809,142500,21574773005,3200,3195,3200,3195,719
20240809,142400,21572474555,3195,3200,3200,3195,1160
20240809,142300,21568765115,3200,3200,3200,3200,2103
20240809,142200,21562035515,3200,3195,3200,3195,788
20240809,142100,21559513920,3205,3195,3205,3195,8667
20240809,142000,21531790130,3200,3195,3200,3195,984
20240809,141900,21528643950,3200,3200,3200,3200,1480
20240809,141800,21523907950,3200,3200,3205,3195,4154
20240809,141700,21510615145,3200,3200,3200,3200,1784
20240809,141600,21504906345,3200,3200,3205,3200,6323
20240809,141500,21484662940,3200,3200,3205,3195,7116
20240809,141400,21461888140,3200,3190,3200,3190,11712
20240809,141300,21424447025,3190,3190,3195,3190,4867
20240809,141200,21408920930,3185,3185,3190,3185,558
20240809,141100,21407143665,3180,3185,3185,3180,4055
20240809,141000,21394241630,3185,3180,3190,3180,6211
20240809,140900,21374459110,3175,3165,3180,3165,4484
20240809,140800,21360228365,3170,3160,3170,3155,3242
20240809,140700,21349979515,3160,3155,3165,3150,11286
20240809,140600,21314374300,3155,3165,3165,3150,5060
20240809,140500,21298406680,3165,3145,3165,3145,4136
20240809,140400,21285339855,3160,3150,3170,3145,12629
20240809,140300,21245498955,3145,3160,3165,3145,24573
20240809,140200,21167986780,3155,3160,3170,3150,8642
20240809,140100,21140721000,3160,3205,3205,3150,144818
20240809,140000,20682810675,3190,3190,3190,3185,7361
20240809,135900,20659354715,3190,3190,3200,3190,4504
20240809,135800,20644985135,3205,3205,3205,3185,324
20240809,135700,20643947035,3205,3195,3205,3185,26501
20240809,135600,20559361815,3195,3195,3200,3195,296
20240809,135500,20558416025,3195,3195,3200,3195,1816
20240809,135400,20552613440,3200,3190,3205,3190,6174
20240809,135300,20532918070,3190,3195,3195,3190,3949
20240809,135200,20520311185,3195,3210,3210,3195,11924
20240809,135100,20482050280,3210,3210,3210,3200,1754
20240809,135000,20476433940,3200,3200,3215,3195,3835
20240809,134900,20464145180,3200,3200,3200,3195,5926
20240809,134800,20445196990,3195,3195,3195,3190,1242
20240809,134700,20441230300,3195,3190,3195,3190,9038
20240809,134600,20412394245,3190,3195,3195,3185,9686
20240809,134500,20381493135,3195,3190,3195,3190,1361
20240809,134400,20377146600,3190,3190,3190,3185,12930
20240809,134300,20335920290,3190,3185,3190,3185,5015
20240809,134200,20319922560,3185,3195,3195,3185,8029
20240809,134100,20294318095,3190,3200,3200,3190,4612
20240809,134000,20279583055,3200,3195,3200,3195,4089
20240809,133900,20266506550,3195,3195,3200,3185,12481
20240809,133800,20226665420,3185,3195,3195,3185,12218
20240809,133700,20187690140,3190,3195,3195,3190,12502
20240809,133600,20147763320,3200,3215,3215,3200,29718
20240809,133500,20052646280,3210,3210,3215,3210,575
20240809,133400,20050800255,3205,3210,3215,3200,6998
20240809,133300,20028342370,3205,3200,3205,3200,2101
20240809,133200,20021615000,3200,3200,3205,3200,3606
20240809,133100,20010073775,3200,3200,3200,3200,1650
20240809,133000,20004793775,3200,3205,3205,3200,758
20240809,132900,20002365250,3205,3195,3205,3195,1327
20240809,132800,19998121955,3200,3200,3205,3195,6637
20240809,132700,19976893160,3200,3210,3215,3200,1341
20240809,132600,19972592245,3215,3215,3215,3210,8480
20240809,132500,19945331875,3215,3210,3220,3210,3273
20240809,132400,19934809180,3215,3215,3220,3210,12110
20240809,132300,19895869490,3220,3210,3220,3210,637
20240809,132200,19893819905,3215,3220,3220,3215,2684
20240809,132100,19885179765,3220,3210,3220,3200,6259
20240809,132000,19865060650,3200,3195,3210,3195,1473
20240809,131900,19860332570,3195,3215,3215,3195,2753
20240809,131800,19851501350,3215,3205,3215,3205,4717
20240809,131700,19836355100,3210,3205,3210,3205,734
20240809,131600,19834002135,3205,3190,3205,3190,5741
20240809,131500,19815625675,3190,3185,3190,3185,4892
20240809,131400,19800044555,3185,3190,3190,3180,14400
20240809,131300,19754181120,3190,3190,3190,3190,433
20240809,131200,19752799850,3190,3195,3200,3185,14406
20240809,131100,19706817145,3195,3200,3200,3195,265
20240809,131000,19705969580,3195,3195,3200,3195,5355
20240809,130900,19688858795,3195,3205,3205,3195,7969
20240809,130800,19663362670,3205,3205,3205,3205,2410
20240809,130700,19655638620,3205,3200,3205,3200,1862
20240809,130600,19649677085,3195,3200,3200,3195,2382
20240809,130500,19642059290,3200,3210,3210,3200,12304
20240809,130400,19602657555,3210,3210,3210,3200,5516
20240809,130300,19584987795,3210,3185,3215,3185,7634
20240809,130200,19560513505,3185,3180,3190,3175,13167
20240809,130100,19518559350,3175,3185,3185,3175,7762
20240809,130000,19493855540,3180,3180,3190,3175,13835
20240809,125900,19449854565,3180,3185,3190,3165,43136
20240809,125800,19313050295,3190,3200,3205,3190,48437
20240809,125700,19158397500,3205,3210,3210,3205,7785
20240809,125600,19133441045,3210,3210,3215,3210,1608
20240809,125500,19128278865,3215,3215,3215,3210,1996
20240809,125400,19121867405,3215,3215,3225,3215,1130
20240809,125300,19118234435,3220,3215,3225,3210,574
20240809,125200,19116391190,3215,3215,3215,3210,915
20240809,125100,19113449525,3215,3230,3235,3205,7857
20240809,125000,19088185175,3235,3230,3235,3225,4781
20240809,124900,19072743950,3225,3225,3230,3225,1719
20240809,124800,19067198805,3225,3220,3225,3215,3138
20240809,124700,19057093060,3220,3210,3225,3210,1591
20240809,124600,19051972215,3220,3205,3220,3205,4125
20240809,124500,19038705875,3205,3205,3215,3200,4137
20240809,124400,19025438375,3200,3195,3200,3195,8381
20240809,124300,18998639405,3195,3205,3205,3195,6690
20240809,124200,18977231400,3205,3210,3210,3200,9985
20240809,124100,18945263430,3220,3200,3220,3200,2104
20240809,124000,18938526170,3220,3215,3220,3200,21035
20240809,123900,18871087785,3215,3220,3225,3215,4092
20240809,123800,18857912805,3220,3220,3225,3220,963
20240809,123700,18854811910,3220,3220,3225,3220,2487
20240809,123600,18846803670,3225,3225,3225,3220,2405
20240809,123500,18839055895,3225,3225,3225,3225,1695
20240809,123400,18833589520,3225,3225,3225,3220,3733
20240809,123300,18821553700,3225,3225,3225,3225,356
20240809,123200,18820405600,3225,3230,3230,3220,7881
20240809,123100,18795006345,3230,3225,3230,3225,1691
20240809,123000,18789552860,3225,3225,3230,3220,5416
20240809,122900,18772087200,3225,3220,3225,3220,452
20240809,122800,18770631100,3220,3220,3225,3220,5054
20240809,122700,18754355470,3225,3220,3225,3220,7485
20240809,122600,18730243915,3220,3225,3225,3220,1562
20240809,122500,18725209710,3220,3225,3225,3220,2029
20240809,122400,18718671550,3225,3225,3225,3220,4416
20240809,122300,18704439770,3225,3230,3230,3225,3090
20240809,122200,18694474510,3230,3230,3230,3225,9303
20240809,122100,18664471335,3230,3225,3230,3225,2708
20240809,122000,18655731175,3225,3230,3230,3225,4546
20240809,121900,18641051950,3230,3240,3240,3230,2170
20240809,121800,18634033085,3235,3240,3245,3235,7224
20240809,121700,18610638195,3240,3245,3260,3235,1675
20240809,121600,18605202505,3245,3240,3245,3235,1584
20240809,121500,18600072890,3245,3235,3245,3235,158
20240809,121400,18599561735,3245,3240,3245,3235,2099
20240809,121300,18592768325,3245,3245,3250,3240,4395
20240809,121200,18578507900,3240,3260,3260,3240,10572
20240809,121100,18544123190,3260,3250,3265,3250,7519
20240809,121000,18519618805,3250,3245,3250,3245,3884
20240809,120900,18507007425,3245,3220,3245,3220,3361
20240809,120800,18496131560,3220,3225,3230,3220,1214
20240809,120700,18492219350,3225,3230,3235,3220,6298
20240809,120600,18471886480,3230,3220,3230,3215,6592
20240809,120500,18450611115,3220,3210,3220,3210,1180
20240809,120400,18446817515,3210,3225,3225,3210,5490
20240809,120300,18429163195,3225,3230,3230,3220,2665
20240809,120200,18420575795,3230,3215,3230,3215,8010
20240809,120100,18394743180,3215,3220,3220,3215,10427
20240809,120000,18361188205,3220,3210,3225,3210,5833
20240809,115900,18342428170,3210,3205,3210,3205,11851
20240809,115800,18304434865,3205,3230,3230,3200,42062
20240809,115700,18169293280,3230,3230,3235,3225,2127
20240809,115600,18162426320,3230,3230,3235,3225,3938
20240809,115500,18149710745,3230,3245,3245,3230,59167
20240809,115400,17958174030,3240,3245,3245,3240,1296
20240809,115300,17953971825,3245,3245,3245,3245,3447
20240809,115200,17942786310,3240,3245,3245,3240,127
20240809,115100,17942374360,3240,3250,3250,3240,10900
20240809,115000,17907023335,3245,3245,3250,3245,10499
20240809,114900,17872953800,3250,3250,3250,3245,3669
20240809,114800,17861036250,3250,3255,3255,3250,871
20240809,114700,17858204695,3250,3255,3255,3250,5194
20240809,114600,17841322600,3255,3245,3255,3245,10627
20240809,114500,17806783155,3250,3250,3250,3245,9440
20240809,114400,17776119815,3255,3255,3255,3250,2453
20240809,114300,17768142520,3255,3260,3260,3255,7288
20240809,114200,17744414705,3260,3255,3260,3255,1033
20240809,114100,17741047830,3255,3260,3260,3255,2721
20240809,114000,17732186965,3260,3260,3260,3255,3156
20240809,113900,17721898980,3260,3245,3265,3245,6744
20240809,113800,17699973990,3250,3255,3255,3250,13042
20240809,113700,17657568770,3250,3260,3260,3250,3255
20240809,113600,17646980735,3250,3265,3265,3250,904
20240809,113500,17644032985,3250,3255,3260,3250,18097
20240809,113400,17585119010,3255,3250,3255,3250,1695
20240809,113300,17579607705,3250,3250,3250,3245,18770
20240809,113200,17518618240,3250,3255,3255,3250,7571
20240809,113100,17493983680,3255,3255,3260,3255,3021
20240809,113000,17484148125,3260,3265,3265,3255,7431
20240809,112900,17459927720,3260,3260,3260,3260,2059
20240809,112800,17453215380,3260,3260,3270,3260,1799
20240809,112700,17447342595,3270,3265,3275,3265,10125
20240809,112600,17414250785,3260,3265,3265,3260,1542
20240809,112500,17409222070,3260,3270,3270,3260,1535
20240809,112400,17404217865,3270,3265,3270,3260,9219
20240809,112300,17374120150,3265,3265,3270,3265,6662
20240809,112200,17352368685,3265,3260,3270,3255,4728
20240809,112100,17336942610,3260,3265,3265,3255,7852
20240809,112000,17311337160,3265,3260,3275,3255,4690
20240809,111900,17296038560,3260,3250,3265,3250,37748
20240809,111800,17173236440,3250,3265,3270,3250,27999
20240809,111700,17082010990,3270,3265,3275,3265,8722
20240809,111600,17053520700,3270,3270,3270,3265,3739
20240809,111500,17041307065,3270,3270,3270,3265,1318
20240809,111400,17037001250,3265,3265,3285,3260,32833
20240809,111300,16929670705,3265,3270,3270,3255,7358
20240809,111200,16905656985,3260,3270,3270,3255,15646
20240809,111100,16854643350,3270,3275,3275,3265,8933
20240809,111000,16825418740,3275,3270,3275,3265,2429
20240809,110900,16817487195,3270,3295,3295,3270,8578
20240809,110800,16789380190,3295,3285,3300,3280,16113
20240809,110700,16736358440,3285,3285,3285,3280,2144
20240809,110600,16729321360,3280,3275,3280,3270,11618
20240809,110500,16691249820,3275,3265,3275,3265,1585
20240809,110400,16686062080,3260,3265,3275,3255,19474
20240809,110300,16622396850,3260,3270,3275,3260,14013
20240809,110200,16576671525,3270,3260,3285,3260,12406
20240809,110100,16536098610,3260,3280,3285,3255,56668
20240809,110000,16350897235,3280,3300,3305,3280,23937
20240809,105900,16272165785,3305,3325,3330,3300,39676
20240809,105800,16140831680,3325,3310,3330,3310,32171
20240809,105700,16034021750,3310,3355,3360,3310,98077
20240809,105600,15706115800,3355,3285,3355,3280,250833
20240809,105500,14869878530,3285,3280,3315,3280,82502
20240809,105400,14597645035,3280,3270,3280,3255,15663
20240809,105300,14546438565,3270,3250,3270,3240,36698
20240809,105200,14427224905,3250,3265,3265,3250,10480
20240809,105100,14393132290,3260,3255,3260,3250,2277
20240809,105000,14385720400,3255,3250,3260,3250,3216
20240809,104900,14375262665,3250,3255,3255,3245,2896
20240809,104800,14365849655,3250,3245,3255,3245,11742
20240809,104700,14327731755,3245,3260,3260,3245,13063
20240809,104600,14285274915,3260,3265,3265,3260,7630
20240809,104500,14260393885,3265,3265,3275,3260,6715
20240809,104400,14238493225,3260,3285,3285,3250,35997
20240809,104300,14121106140,3285,3275,3285,3265,6450
20240809,104200,14099949040,3285,3285,3290,3270,8593
20240809,104100,14071749770,3285,3270,3290,3270,24150
20240809,104000,13992594360,3270,3245,3270,3240,7208
20240809,103900,13969123085,3240,3235,3240,3235,18958
20240809,103800,13907742160,3240,3240,3240,3230,16624
20240809,103700,13853956425,3240,3250,3255,3240,25518
20240809,103600,13771129125,3255,3255,3255,3250,6224
20240809,103500,13750897990,3255,3255,3260,3250,7163
20240809,103400,13727590175,3255,3255,3265,3255,3756
20240809,103300,13715362020,3255,3255,3265,3255,6751
20240809,103200,13693384095,3260,3260,3270,3255,7116
20240809,103100,13670200960,3260,3265,3270,3260,2730
20240809,103000,13661294850,3260,3280,3280,3260,14095
20240809,102900,13615279565,3280,3285,3290,3280,4928
20240809,102800,13599111075,3290,3285,3290,3280,1268
20240809,102700,13594944850,3285,3290,3290,3285,2446
20240809,102600,13586907300,3280,3275,3280,3275,7340
20240809,102500,13562861335,3270,3295,3295,3270,4081
20240809,102400,13549462375,3290,3295,3300,3290,11005
20240809,102300,13513196145,3300,3295,3300,3290,14857
20240809,102200,13464231205,3295,3270,3295,3270,19400
20240809,102100,13400632050,3270,3255,3270,3255,2280
20240809,102000,13393199085,3260,3250,3260,3250,12726
20240809,101900,13351817970,3250,3260,3260,3250,14780
20240809,101800,13303723910,3260,3255,3260,3255,8560
20240809,101700,13275853900,3260,3260,3265,3255,22235
20240809,101600,13203403895,3260,3265,3265,3260,14327
20240809,101500,13156681200,3265,3255,3265,3255,6703
20240809,101400,13134840935,3255,3250,3260,3250,6789
20240809,101300,13112755550,3250,3265,3265,3250,10149
20240809,101200,13079713945,3265,3275,3275,3265,14305
20240809,101100,13032977560,3275,3285,3300,3270,15733
20240809,101000,12981346900,3300,3260,3315,3255,27946
20240809,100900,12889282605,3250,3280,3280,3250,20577
20240809,100800,12822077575,3280,3255,3280,3250,38960
20240809,100700,12694881745,3255,3260,3265,3250,27549
20240809,100600,12605109370,3260,3275,3275,3260,14005
20240809,100500,12559366925,3270,3275,3280,3265,29342
20240809,100400,12463415440,3285,3295,3300,3275,10272
20240809,100300,12429685165,3285,3310,3310,3285,15227
20240809,100200,12379511460,3310,3310,3315,3295,7727
20240809,100100,12353959270,3305,3295,3305,3295,10109
20240809,100000,12320600335,3300,3295,3300,3290,13641
20240809,095900,12275639880,3290,3300,3300,3290,20115
20240809,095800,12209414055,3295,3310,3310,3290,15507
20240809,095700,12158206300,3310,3300,3315,3300,9413
20240809,095600,12127057595,3300,3290,3310,3285,35810
20240809,095500,12009195630,3290,3315,3315,3290,30159
20240809,095400,11909639225,3310,3310,3315,3310,23216
20240809,095300,11832758380,3310,3320,3325,3310,11445
20240809,095200,11794809610,3320,3315,3330,3305,30739
20240809,095100,11692848325,3330,3345,3350,3320,87885
20240809,095000,11399480615,3345,3335,3350,3330,84230
20240809,094900,11117817615,3335,3340,3345,3330,55818
20240809,094800,10931387030,3340,3315,3340,3300,95092
20240809,094700,10614554235,3320,3295,3325,3295,78116
20240809,094600,10355878845,3295,3290,3295,3275,9927
20240809,094500,10323234875,3290,3280,3290,3275,6168
20240809,094400,10302994955,3270,3265,3280,3260,13938
20240809,094300,10257458965,3260,3260,3300,3250,20615
20240809,094200,10190204360,3265,3285,3290,3245,18942
20240809,094100,10128448050,3290,3295,3300,3275,14928
20240809,094000,10079381140,3295,3310,3310,3285,25344
20240809,093900,9995787535,3310,3320,3320,3295,19208
20240809,093800,9932158720,3320,3310,3320,3300,24381
20240809,093700,9851337270,3310,3290,3310,3285,18775
20240809,093600,9789519220,3290,3315,3315,3290,34883
20240809,093500,9674227965,3315,3315,3320,3305,35269
20240809,093400,9557331000,3315,3305,3320,3300,40704
20240809,093300,9422509595,3305,3285,3320,3265,91714
20240809,093200,9119628760,3285,3270,3285,3265,19279
20240809,093100,9056583090,3270,3265,3270,3265,16452
20240809,093000,9002853915,3265,3275,3280,3260,32878
20240809,092900,8895221365,3280,3290,3290,3270,38865
20240809,092800,8767793525,3290,3240,3290,3240,25531
20240809,092700,8684717090,3240,3285,3290,3240,51289
20240809,092600,8517510355,3280,3300,3315,3275,54109
20240809,092500,8339585430,3310,3315,3320,3275,130715
20240809,092400,7908625590,3315,3300,3325,3280,65697
20240809,092300,7691064345,3295,3305,3305,3275,65176
20240809,092200,7476629800,3305,3315,3340,3275,139350
20240809,092100,7015363930,3315,3265,3315,3260,172627
20240809,092000,6448562620,3265,3235,3265,3225,62660
20240809,091900,6245365090,3230,3250,3255,3220,51405
20240809,091800,6078730905,3255,3230,3260,3225,85601
20240809,091700,5800855230,3230,3215,3230,3205,49303
20240809,091600,5641929800,3215,3220,3225,3200,34505
20240809,091500,5531108190,3220,3205,3245,3155,85167
20240809,091400,5257287430,3205,3165,3215,3160,68151
20240809,091300,5039656080,3165,3145,3180,3140,32571
20240809,091200,4936977585,3145,3170,3170,3135,27767
20240809,091100,4849677045,3170,3210,3210,3120,82259
20240809,091000,4589453580,3190,3215,3220,3190,50252
20240809,090900,4428207305,3220,3210,3225,3205,41746
20240809,090800,4293989895,3205,3225,3240,3205,75265
20240809,090700,4051139365,3225,3190,3225,3170,82069
20240809,090600,3788323720,3190,3180,3205,3165,136905
20240809,090500,3351877585,3190,3105,3190,3100,56712
20240809,090400,3173246300,3100,3105,3125,3075,111108
20240809,090300,2829281095,3125,3145,3190,3105,125163
20240809,090200,2436429405,3140,3160,3190,3140,447264
20240809,090100,1025993900,3170,3150,3175,3120,58654
20240809,090000,841385475,3150,3130,3150,3100,263535