stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,204800,108523921995,3125,3125,3125,3125,147767
20240814,204700,108523921995,3125,3125,3125,3125,0
20240814,204600,108523921995,3125,3125,3125,3125,0
20240814,204500,108523921995,3125,3125,3125,3125,0
20240814,204400,108523921995,3125,3125,3125,3125,0
20240814,204300,108523921995,3125,3125,3125,3125,0
20240814,204200,108523921995,3125,3125,3125,3125,0
20240814,204100,108523921995,3125,3125,3125,3125,0
20240814,204000,108523921995,3125,3125,3125,3125,0
20240814,203900,108523921995,3125,3125,3125,3125,0
20240814,203800,108523921995,3125,3125,3125,3125,0
20240814,203700,108523921995,3125,3125,3125,3125,0
20240814,203600,108523921995,3125,3125,3125,3125,0
20240814,203500,108523921995,3125,3125,3125,3125,0
20240814,203400,108523921995,3125,3125,3125,3125,0
20240814,203300,108523921995,3125,3125,3125,3125,0
20240814,203200,108523921995,3125,3125,3125,3125,0
20240814,203100,108523921995,3125,3125,3125,3125,0
20240814,203000,108523921995,3125,3125,3125,3125,0
20240814,202900,108523921995,3125,3125,3125,3125,0
20240814,202800,108523921995,3125,3125,3125,3125,0
20240814,202700,108523921995,3125,3125,3125,3125,0
20240814,202600,108523921995,3125,3125,3125,3125,0
20240814,202500,108523921995,3125,3125,3125,3125,0
20240814,202400,108523921995,3125,3125,3125,3125,0
20240814,202300,108523921995,3125,3125,3125,3125,0
20240814,202200,108523921995,3125,3125,3125,3125,0
20240814,202100,108523921995,3125,3125,3125,3125,0
20240814,202000,108523921995,3125,3125,3125,3125,0
20240814,201900,108523921995,3125,3125,3125,3125,0
20240814,201800,108523921995,3125,3125,3125,3125,147767
20240814,201700,108523921995,3125,3125,3125,3125,0
20240814,201600,108523921995,3125,3125,3125,3125,0
20240814,201500,108523921995,3125,3125,3125,3125,0
20240814,201400,108523921995,3125,3125,3125,3125,0
20240814,201300,108523921995,3125,3125,3125,3125,0
20240814,201200,108523921995,3125,3125,3125,3125,0
20240814,201100,108523921995,3125,3125,3125,3125,0
20240814,201000,108523921995,3125,3125,3125,3125,0
20240814,200900,108523921995,3125,3125,3125,3125,0
20240814,200800,108523921995,3125,3125,3125,3125,0
20240814,200700,108523921995,3125,3125,3125,3125,0
20240814,200600,108523921995,3125,3125,3125,3125,0
20240814,200500,108523921995,3125,3125,3125,3125,0
20240814,200400,108523921995,3125,3125,3125,3125,0
20240814,200300,108523921995,3125,3125,3125,3125,0
20240814,200200,108523921995,3125,3125,3125,3125,0
20240814,200100,108523921995,3125,3125,3125,3125,0
20240814,200000,108523921995,3125,3125,3125,3125,0
20240814,195900,108523921995,3125,3125,3125,3125,0
20240814,195800,108523921995,3125,3125,3125,3125,0
20240814,195700,108523921995,3125,3125,3125,3125,0
20240814,195600,108523921995,3125,3125,3125,3125,0
20240814,195500,108523921995,3125,3125,3125,3125,0
20240814,195400,108523921995,3125,3125,3125,3125,0
20240814,195300,108523921995,3125,3125,3125,3125,0
20240814,195200,108523921995,3125,3125,3125,3125,0
20240814,195100,108523921995,3125,3125,3125,3125,0
20240814,195000,108523921995,3125,3125,3125,3125,0
20240814,194900,108523921995,3125,3125,3125,3125,0
20240814,194800,108523921995,3125,3125,3125,3125,147767
20240814,194700,108523921995,3125,3125,3125,3125,0
20240814,194600,108523921995,3125,3125,3125,3125,0
20240814,194500,108523921995,3125,3125,3125,3125,0
20240814,194400,108523921995,3125,3125,3125,3125,0
20240814,194300,108523921995,3125,3125,3125,3125,0
20240814,194200,108523921995,3125,3125,3125,3125,0
20240814,194100,108523921995,3125,3125,3125,3125,0
20240814,194000,108523921995,3125,3125,3125,3125,0
20240814,193900,108523921995,3125,3125,3125,3125,0
20240814,193800,108523921995,3125,3125,3125,3125,0
20240814,193700,108523921995,3125,3125,3125,3125,0
20240814,193600,108523921995,3125,3125,3125,3125,0
20240814,193500,108523921995,3125,3125,3125,3125,0
20240814,193400,108523921995,3125,3125,3125,3125,0
20240814,193300,108523921995,3125,3125,3125,3125,0
20240814,193200,108523921995,3125,3125,3125,3125,0
20240814,193100,108523921995,3125,3125,3125,3125,0
20240814,193000,108523921995,3125,3125,3125,3125,0
20240814,192900,108523921995,3125,3125,3125,3125,0
20240814,192800,108523921995,3125,3125,3125,3125,0
20240814,192700,108523921995,3125,3125,3125,3125,0
20240814,192600,108523921995,3125,3125,3125,3125,0
20240814,192500,108523921995,3125,3125,3125,3125,0
20240814,192400,108523921995,3125,3125,3125,3125,0
20240814,192300,108523921995,3125,3125,3125,3125,0
20240814,192200,108523921995,3125,3125,3125,3125,0
20240814,192100,108523921995,3125,3125,3125,3125,0
20240814,192000,108523921995,3125,3125,3125,3125,0
20240814,191900,108523921995,3125,3125,3125,3125,0
20240814,191800,108523921995,3125,3125,3125,3125,147767
20240814,191700,108523921995,3125,3125,3125,3125,0
20240814,191600,108523921995,3125,3125,3125,3125,0
20240814,191500,108523921995,3125,3125,3125,3125,0
20240814,191400,108523921995,3125,3125,3125,3125,0
20240814,191300,108523921995,3125,3125,3125,3125,0
20240814,191200,108523921995,3125,3125,3125,3125,0
20240814,191100,108523921995,3125,3125,3125,3125,0
20240814,191000,108523921995,3125,3125,3125,3125,0
20240814,190900,108523921995,3125,3125,3125,3125,0
20240814,190800,108523921995,3125,3125,3125,3125,0
20240814,190700,108523921995,3125,3125,3125,3125,0
20240814,190600,108523921995,3125,3125,3125,3125,0
20240814,190500,108523921995,3125,3125,3125,3125,0
20240814,190400,108523921995,3125,3125,3125,3125,0
20240814,190300,108523921995,3125,3125,3125,3125,0
20240814,190200,108523921995,3125,3125,3125,3125,0
20240814,190100,108523921995,3125,3125,3125,3125,0
20240814,190000,108523921995,3125,3125,3125,3125,0
20240814,185900,108523921995,3125,3125,3125,3125,0
20240814,185800,108523921995,3125,3125,3125,3125,0
20240814,185700,108523921995,3125,3125,3125,3125,0
20240814,185600,108523921995,3125,3125,3125,3125,0
20240814,185500,108523921995,3125,3125,3125,3125,0
20240814,185400,108523921995,3125,3125,3125,3125,0
20240814,185300,108523921995,3125,3125,3125,3125,0
20240814,185200,108523921995,3125,3125,3125,3125,0
20240814,185100,108523921995,3125,3125,3125,3125,0
20240814,185000,108523921995,3125,3125,3125,3125,0
20240814,184900,108523921995,3125,3125,3125,3125,0
20240814,184800,108523921995,3125,3125,3125,3125,147767
20240814,184700,108523921995,3125,3125,3125,3125,0
20240814,184600,108523921995,3125,3125,3125,3125,0
20240814,184500,108523921995,3125,3125,3125,3125,0
20240814,184400,108523921995,3125,3125,3125,3125,0
20240814,184300,108523921995,3125,3125,3125,3125,0
20240814,184200,108523921995,3125,3125,3125,3125,0
20240814,184100,108523921995,3125,3125,3125,3125,0
20240814,184000,108523921995,3125,3125,3125,3125,0
20240814,183900,108523921995,3125,3125,3125,3125,0
20240814,183800,108523921995,3125,3125,3125,3125,0
20240814,183700,108523921995,3125,3125,3125,3125,0
20240814,183600,108523921995,3125,3125,3125,3125,0
20240814,183500,108523921995,3125,3125,3125,3125,0
20240814,183400,108523921995,3125,3125,3125,3125,0
20240814,183300,108523921995,3125,3125,3125,3125,0
20240814,183200,108523921995,3125,3125,3125,3125,0
20240814,183100,108523921995,3125,3125,3125,3125,0
20240814,183000,108523921995,3125,3125,3125,3125,0
20240814,182900,108523921995,3125,3125,3125,3125,0
20240814,182800,108523921995,3125,3125,3125,3125,0
20240814,182700,108523921995,3125,3125,3125,3125,0
20240814,182600,108523921995,3125,3125,3125,3125,0
20240814,182500,108523921995,3125,3125,3125,3125,0
20240814,182400,108523921995,3125,3125,3125,3125,0
20240814,182300,108523921995,3125,3125,3125,3125,0
20240814,182200,108523921995,3125,3125,3125,3125,0
20240814,182100,108523921995,3125,3125,3125,3125,0
20240814,182000,108523921995,3125,3125,3125,3125,0
20240814,181900,108523921995,3125,3125,3125,3125,0
20240814,181800,108523921995,3125,3125,3125,3125,147767
20240814,181700,108523921995,3125,3125,3125,3125,0
20240814,181600,108523921995,3125,3125,3125,3125,0
20240814,181500,108523921995,3125,3125,3125,3125,0
20240814,181400,108523921995,3125,3125,3125,3125,0
20240814,181300,108523921995,3125,3125,3125,3125,0
20240814,181200,108523921995,3125,3125,3125,3125,0
20240814,181100,108523921995,3125,3125,3125,3125,0
20240814,181000,108523921995,3125,3125,3125,3125,0
20240814,180900,108523921995,3125,3125,3125,3125,0
20240814,180800,108523921995,3125,3125,3125,3125,0
20240814,180700,108523921995,3125,3125,3125,3125,0
20240814,180600,108523921995,3125,3125,3125,3125,0
20240814,180500,108523921995,3125,3125,3125,3125,0
20240814,180400,108523921995,3125,3125,3125,3125,0
20240814,180300,108523921995,3125,3125,3125,3125,0
20240814,180200,108523921995,3125,3125,3125,3125,0
20240814,180100,108523921995,3125,3125,3125,3125,0
20240814,180000,108523921995,3125,3125,3125,3125,0
20240814,175900,108523921995,3125,3125,3125,3125,0
20240814,175800,108523921995,3125,3125,3125,3125,0
20240814,175700,108523921995,3125,3125,3125,3125,0
20240814,175600,108523921995,3125,3125,3125,3125,0
20240814,175500,108523921995,3125,3125,3125,3125,0
20240814,175400,108523921995,3125,3125,3125,3125,0
20240814,175300,108523921995,3125,3125,3125,3125,0
20240814,175200,108523921995,3125,3125,3125,3125,0
20240814,175100,108523921995,3125,3125,3125,3125,0
20240814,175000,108523921995,3125,3125,3125,3125,0
20240814,174900,108523921995,3125,3125,3125,3125,0
20240814,174800,108523921995,3125,3125,3125,3125,147767
20240814,174700,108523921995,3125,3125,3125,3125,0
20240814,174600,108523921995,3125,3125,3125,3125,0
20240814,174500,108523921995,3125,3125,3125,3125,0
20240814,174400,108523921995,3125,3125,3125,3125,0
20240814,174300,108523921995,3125,3125,3125,3125,0
20240814,174200,108523921995,3125,3125,3125,3125,0
20240814,174100,108523921995,3125,3125,3125,3125,0
20240814,174000,108523921995,3125,3125,3125,3125,0
20240814,173900,108523921995,3125,3125,3125,3125,0
20240814,173800,108523921995,3125,3125,3125,3125,0
20240814,173700,108523921995,3125,3125,3125,3125,0
20240814,173600,108523921995,3125,3125,3125,3125,0
20240814,173500,108523921995,3125,3125,3125,3125,0
20240814,173400,108523921995,3125,3125,3125,3125,0
20240814,173300,108523921995,3125,3125,3125,3125,0
20240814,173200,108523921995,3125,3125,3125,3125,0
20240814,173100,108523921995,3125,3125,3125,3125,0
20240814,173000,108523921995,3125,3125,3125,3125,0
20240814,172900,108523921995,3125,3125,3125,3125,0
20240814,172800,108523921995,3125,3125,3125,3125,0
20240814,172700,108523921995,3125,3125,3125,3125,0
20240814,172600,108523921995,3125,3125,3125,3125,0
20240814,172500,108523921995,3125,3125,3125,3125,0
20240814,172400,108523921995,3125,3125,3125,3125,0
20240814,172300,108523921995,3125,3125,3125,3125,0
20240814,172200,108523921995,3125,3125,3125,3125,0
20240814,172100,108523921995,3125,3125,3125,3125,0
20240814,172000,108523921995,3125,3125,3125,3125,0
20240814,171900,108523921995,3125,3125,3125,3125,0
20240814,171800,108523921995,3125,3125,3125,3125,147767
20240814,171700,108523921995,3125,3125,3125,3125,0
20240814,171600,108523921995,3125,3125,3125,3125,0
20240814,171500,108523921995,3125,3125,3125,3125,0
20240814,171400,108523921995,3125,3125,3125,3125,0
20240814,171300,108523921995,3125,3125,3125,3125,0
20240814,171200,108523921995,3125,3125,3125,3125,0
20240814,171100,108523921995,3125,3125,3125,3125,0
20240814,171000,108523921995,3125,3125,3125,3125,0
20240814,170900,108523921995,3125,3125,3125,3125,0
20240814,170800,108523921995,3125,3125,3125,3125,0
20240814,170700,108523921995,3125,3125,3125,3125,0
20240814,170600,108523921995,3125,3125,3125,3125,0
20240814,170500,108523921995,3125,3125,3125,3125,0
20240814,170400,108523921995,3125,3125,3125,3125,0
20240814,170300,108523921995,3125,3125,3125,3125,0
20240814,170200,108523921995,3125,3125,3125,3125,0
20240814,170100,108523921995,3125,3125,3125,3125,0
20240814,170000,108523921995,3125,3125,3125,3125,0
20240814,165900,108523921995,3125,3125,3125,3125,0
20240814,165800,108523921995,3125,3125,3125,3125,0
20240814,165700,108523921995,3125,3125,3125,3125,0
20240814,165600,108523921995,3125,3125,3125,3125,0
20240814,165500,108523921995,3125,3125,3125,3125,0
20240814,165400,108523921995,3125,3125,3125,3125,0
20240814,165300,108523921995,3125,3125,3125,3125,0
20240814,165200,108523921995,3125,3125,3125,3125,0
20240814,165100,108523921995,3125,3125,3125,3125,0
20240814,165000,108523921995,3125,3125,3125,3125,0
20240814,164900,108523921995,3125,3125,3125,3125,0
20240814,164800,108523921995,3125,3125,3125,3125,147767
20240814,164700,108523921995,3125,3125,3125,3125,0
20240814,164600,108523921995,3125,3125,3125,3125,0
20240814,164500,108523921995,3125,3125,3125,3125,0
20240814,164400,108523921995,3125,3125,3125,3125,0
20240814,164300,108523921995,3125,3125,3125,3125,0
20240814,164200,108523921995,3125,3125,3125,3125,0
20240814,164100,108523921995,3125,3125,3125,3125,0
20240814,164000,108523921995,3125,3125,3125,3125,0
20240814,163900,108523921995,3125,3125,3125,3125,0
20240814,163800,108523921995,3125,3125,3125,3125,0
20240814,163700,108523921995,3125,3125,3125,3125,0
20240814,163600,108523921995,3125,3125,3125,3125,0
20240814,163500,108523921995,3125,3125,3125,3125,0
20240814,163400,108523921995,3125,3125,3125,3125,0
20240814,163300,108523921995,3125,3125,3125,3125,0
20240814,163200,108523921995,3125,3125,3125,3125,0
20240814,163100,108523921995,3125,3125,3125,3125,0
20240814,163000,108523921995,3125,3125,3125,3125,0
20240814,162900,108523921995,3125,3125,3125,3125,0
20240814,162800,108523921995,3125,3125,3125,3125,0
20240814,162700,108523921995,3125,3125,3125,3125,0
20240814,162600,108523921995,3125,3125,3125,3125,0
20240814,162500,108523921995,3125,3125,3125,3125,0
20240814,162400,108523921995,3125,3125,3125,3125,0
20240814,162300,108523921995,3125,3125,3125,3125,0
20240814,162200,108523921995,3125,3125,3125,3125,0
20240814,162100,108523921995,3125,3125,3125,3125,0
20240814,162000,108523921995,3125,3125,3125,3125,0
20240814,161900,108523921995,3125,3125,3125,3125,0
20240814,161800,108523921995,3125,3125,3125,3125,147767
20240814,161700,108523921995,3125,3125,3125,3125,0
20240814,161600,108523921995,3125,3125,3125,3125,0
20240814,161500,108523921995,3125,3125,3125,3125,0
20240814,161400,108523921995,3125,3125,3125,3125,0
20240814,161300,108523921995,3125,3125,3125,3125,0
20240814,161200,108523921995,3125,3125,3125,3125,0
20240814,161100,108523921995,3125,3125,3125,3125,0
20240814,161000,108523921995,3125,3125,3125,3125,0
20240814,160900,108523921995,3125,3125,3125,3125,0
20240814,160800,108523921995,3125,3125,3125,3125,0
20240814,160700,108523921995,3125,3125,3125,3125,0
20240814,160600,108523921995,3125,3125,3125,3125,0
20240814,160500,108523921995,3125,3125,3125,3125,0
20240814,160400,108523921995,3125,3125,3125,3125,0
20240814,160300,108523921995,3125,3125,3125,3125,0
20240814,160200,108523921995,3125,3125,3125,3125,0
20240814,160100,108523921995,3125,3125,3125,3125,0
20240814,160000,108523921995,3125,3125,3125,3125,0
20240814,155900,108523921995,3125,3125,3125,3125,0
20240814,155800,108523921995,3125,3125,3125,3125,0
20240814,155700,108523921995,3125,3125,3125,3125,0
20240814,155600,108523921995,3125,3125,3125,3125,0
20240814,155500,108523921995,3125,3125,3125,3125,0
20240814,155400,108523921995,3125,3125,3125,3125,0
20240814,155300,108523921995,3125,3125,3125,3125,0
20240814,155200,108523921995,3125,3125,3125,3125,0
20240814,155100,108523921995,3125,3125,3125,3125,0
20240814,155000,108523921995,3125,3125,3125,3125,0
20240814,154900,108523921995,3125,3125,3125,3125,0
20240814,154800,108523921995,3125,3125,3125,3125,147767
20240814,154700,108523921995,3125,3125,3125,3125,0
20240814,154600,108523921995,3125,3125,3125,3125,0
20240814,154500,108523921995,3125,3125,3125,3125,0
20240814,154400,108523921995,3125,3125,3125,3125,0
20240814,154300,108523921995,3125,3125,3125,3125,0
20240814,154200,108523921995,3125,3125,3125,3125,0
20240814,154100,108523921995,3125,3125,3125,3125,0
20240814,154000,108523921995,3125,3125,3125,3125,0
20240814,153900,108523921995,3125,3125,3125,3125,0
20240814,153800,108523921995,3125,3125,3125,3125,0
20240814,153700,108523921995,3125,3125,3125,3125,0
20240814,153600,108523921995,3125,3125,3125,3125,0
20240814,153500,108523921995,3125,3125,3125,3125,0
20240814,153400,108523921995,3125,3125,3125,3125,0
20240814,153300,108523921995,3125,3125,3125,3125,0
20240814,153200,108523921995,3125,3125,3125,3125,0
20240814,153100,108523921995,3125,3125,3125,3125,0
20240814,153000,108523921995,3125,3125,3125,3125,147767
20240814,152900,108062150120,3105,3105,3105,3105,0
20240814,152800,108062150120,3105,3105,3105,3105,0
20240814,152700,108062150120,3105,3105,3105,3105,0
20240814,152600,108062150120,3105,3105,3105,3105,0
20240814,152500,108062150120,3105,3105,3105,3105,0
20240814,152400,108062150120,3105,3105,3105,3105,0
20240814,152300,108062150120,3105,3105,3105,3105,0
20240814,152200,108062150120,3105,3105,3105,3105,0
20240814,152100,108062150120,3105,3105,3105,3105,0
20240814,152000,108062150120,3105,3105,3105,3105,0
20240814,151900,108062150120,3105,3120,3120,3105,37894
20240814,151800,107944136080,3115,3115,3125,3110,27638
20240814,151700,107857917145,3120,3100,3120,3095,41620
20240814,151600,107728631760,3100,3100,3100,3090,33072
20240814,151500,107626219350,3095,3100,3110,3095,34601
20240814,151400,107518951665,3100,3110,3115,3100,51785
20240814,151300,107358179835,3115,3115,3115,3105,19358
20240814,151200,107297953600,3120,3125,3125,3110,36697
20240814,151100,107183561100,3125,3125,3130,3120,37464
20240814,151000,107066567820,3130,3115,3130,3110,36325
20240814,150900,106953164025,3110,3110,3120,3105,48388
20240814,150800,106802530425,3105,3100,3115,3095,60911
20240814,150700,106613348010,3095,3075,3100,3070,105077
20240814,150600,106289869490,3075,3110,3110,3070,226604
20240814,150500,105590132735,3105,3110,3110,3105,22226
20240814,150400,105521074540,3110,3110,3115,3105,63458
20240814,150300,105323955690,3110,3110,3120,3105,72295
20240814,150200,105099164430,3110,3120,3125,3105,98636
20240814,150100,104791870455,3120,3145,3150,3120,58632
20240814,150000,104608269940,3140,3130,3145,3125,46964
20240814,145900,104461037645,3125,3145,3150,3120,112941
20240814,145800,104107375585,3140,3155,3160,3140,180549
20240814,145700,103538574170,3160,3160,3160,3155,12426
20240814,145600,103499342055,3160,3160,3165,3155,15185
20240814,145500,103451392265,3160,3160,3165,3155,20985
20240814,145400,103385077510,3160,3175,3180,3155,56200
20240814,145300,103207205055,3180,3175,3180,3170,8924
20240814,145200,103178872325,3170,3175,3175,3165,12184
20240814,145100,103140262375,3175,3165,3175,3165,12322
20240814,145000,103101183705,3165,3165,3165,3155,17342
20240814,144900,103046372310,3165,3165,3170,3160,30785
20240814,144800,102949042810,3165,3170,3170,3165,8213
20240814,144700,102923043505,3165,3170,3175,3165,10631
20240814,144600,102889333650,3170,3165,3175,3160,30155
20240814,144500,102793787310,3165,3175,3180,3165,23827
20240814,144400,102718220695,3180,3190,3190,3180,8250
20240814,144300,102691965785,3190,3190,3190,3185,6802
20240814,144200,102670284420,3185,3190,3195,3185,22141
20240814,144100,102599620255,3190,3185,3195,3175,48198
20240814,144000,102445986975,3180,3155,3185,3150,97895
20240814,143900,102135814395,3150,3160,3160,3150,130732
20240814,143800,101723364525,3160,3165,3170,3160,98407
20240814,143700,101411979395,3165,3175,3175,3165,63069
20240814,143600,101212038340,3170,3180,3180,3170,14092
20240814,143500,101167311260,3175,3180,3180,3170,27925
20240814,143400,101078647460,3180,3185,3185,3175,24356
20240814,143300,101001155035,3180,3180,3185,3180,5902
20240814,143200,100982381740,3185,3180,3185,3175,10243
20240814,143100,100949816580,3175,3180,3180,3175,6323
20240814,143000,100929740940,3180,3185,3185,3175,8998
20240814,142900,100901135020,3185,3175,3190,3175,12039
20240814,142800,100862814515,3175,3180,3185,3175,4066
20240814,142700,100849889015,3185,3175,3185,3175,10192
20240814,142600,100817482525,3175,3180,3185,3175,15060
20240814,142500,100769632825,3185,3175,3185,3175,30982
20240814,142400,100671235065,3180,3180,3185,3175,11585
20240814,142300,100634394170,3180,3190,3195,3180,44897
20240814,142200,100491449655,3185,3200,3205,3185,51990
20240814,142100,100325613700,3200,3195,3200,3190,11410
20240814,142000,100289134610,3200,3200,3200,3195,5400
20240814,141900,100271859950,3200,3190,3200,3190,14728
20240814,141800,100224773995,3195,3185,3195,3180,9256
20240814,141700,100195275060,3185,3180,3185,3175,8253
20240814,141600,100169042965,3180,3180,3180,3175,10148
20240814,141500,100136793620,3180,3175,3180,3175,21405
20240814,141400,100068823365,3175,3170,3190,3165,54464
20240814,141300,99895941660,3175,3180,3185,3170,81744
20240814,141200,99636556020,3180,3185,3195,3180,25534
20240814,141100,99555276030,3180,3190,3190,3180,41330
20240814,141000,99423764825,3185,3195,3200,3180,37747
20240814,140900,99303411220,3195,3205,3205,3195,21916
20240814,140800,99233340050,3200,3210,3210,3200,8767
20240814,140700,99205255940,3210,3220,3220,3195,43666
20240814,140600,99065051300,3220,3220,3220,3215,4014
20240814,140500,99052131365,3220,3215,3220,3210,8847
20240814,140400,99023710715,3210,3215,3220,3205,8115
20240814,140300,98997642625,3215,3190,3215,3190,31034
20240814,140200,98898337700,3190,3190,3195,3185,24503
20240814,140100,98820203815,3185,3190,3195,3185,12526
20240814,140000,98780247365,3190,3190,3195,3190,6743
20240814,135900,98758730790,3190,3190,3195,3190,7519
20240814,135800,98734743520,3190,3190,3195,3190,5689
20240814,135700,98716593365,3195,3190,3195,3185,9648
20240814,135600,98685824915,3185,3185,3190,3180,11245
20240814,135500,98650011565,3185,3180,3185,3175,9035
20240814,135400,98621282095,3180,3180,3190,3175,19956
20240814,135300,98557870300,3180,3195,3195,3180,35101
20240814,135200,98446030005,3195,3195,3200,3190,5514
20240814,135100,98428425250,3195,3195,3200,3190,8214
20240814,135000,98402181400,3195,3195,3195,3190,1355
20240814,134900,98397857610,3195,3190,3195,3185,7406
20240814,134800,98374229050,3195,3195,3195,3185,13651
20240814,134700,98330671960,3195,3200,3200,3190,15024
20240814,134600,98282660005,3200,3200,3205,3195,21656
20240814,134500,98213367230,3200,3215,3215,3200,24851
20240814,134400,98133650325,3215,3215,3220,3210,9885
20240814,134300,98101889925,3215,3220,3220,3215,10007
20240814,134200,98069715355,3220,3230,3230,3215,33631
20240814,134100,97961373130,3230,3230,3235,3225,29247
20240814,134000,97866887870,3230,3225,3230,3220,22883
20240814,133900,97793077160,3225,3215,3225,3210,42251
20240814,133800,97657052220,3215,3215,3215,3210,9345
20240814,133700,97627023155,3210,3205,3215,3205,6108
20240814,133600,97607419635,3205,3210,3210,3205,8905
20240814,133500,97578854885,3210,3210,3215,3205,21100
20240814,133400,97511145365,3210,3200,3210,3200,17410
20240814,133300,97455333475,3200,3195,3200,3195,14465
20240814,133200,97409089080,3195,3205,3205,3190,31058
20240814,133100,97309748205,3200,3195,3200,3190,19337
20240814,133000,97247929870,3190,3190,3190,3185,32395
20240814,132900,97144610265,3190,3165,3190,3165,41116
20240814,132800,97013969910,3165,3170,3170,3155,147466
20240814,132700,96547702295,3170,3190,3190,3165,103667
20240814,132600,96218824830,3185,3200,3205,3180,71408
20240814,132500,95991004020,3200,3200,3205,3200,13060
20240814,132400,95949210825,3200,3205,3205,3200,9155
20240814,132300,95919908030,3200,3200,3200,3195,17450
20240814,132200,95864108845,3200,3200,3200,3190,19519
20240814,132100,95801786830,3200,3205,3205,3195,32064
20240814,132000,95699258340,3205,3210,3210,3205,8251
20240814,131900,95672806115,3210,3190,3210,3190,41650
20240814,131800,95539410050,3190,3195,3195,3190,16110
20240814,131700,95487982190,3190,3200,3200,3190,32042
20240814,131600,95385668990,3200,3215,3215,3185,35310
20240814,131500,95272781955,3215,3195,3215,3190,17512
20240814,131400,95216798205,3195,3215,3215,3190,65406
20240814,131300,95007278020,3210,3235,3235,3210,57574
20240814,131200,94821773700,3235,3235,3235,3220,41864
20240814,131100,94686578960,3235,3230,3235,3225,32555
20240814,131000,94581393385,3230,3230,3235,3225,18197
20240814,130900,94522618445,3230,3220,3230,3220,8313
20240814,130800,94495830760,3220,3225,3235,3220,43090
20240814,130700,94356733755,3225,3215,3225,3210,45080
20240814,130600,94211734795,3210,3210,3215,3205,32593
20240814,130500,94107100660,3210,3210,3215,3200,53340
20240814,130400,93935918770,3205,3210,3215,3205,29055
20240814,130300,93842631270,3210,3180,3215,3175,166467
20240814,130200,93309594250,3180,3205,3205,3165,144465
20240814,130100,92850232825,3185,3210,3215,3185,67321
20240814,130000,92634907800,3215,3220,3230,3210,27574
20240814,125900,92546142795,3225,3200,3230,3200,41933
20240814,125800,92411216105,3200,3215,3215,3195,47085
20240814,125700,92260341945,3210,3210,3230,3210,55806
20240814,125600,92080797230,3215,3220,3220,3195,185154
20240814,125500,91487549860,3220,3230,3235,3210,184990
20240814,125400,90891035080,3230,3205,3230,3200,166814
20240814,125300,90355980050,3205,3205,3205,3205,0
20240814,125200,90355980050,3205,3210,3225,3205,80390
20240814,125100,90098100055,3205,3260,3260,3205,192366
20240814,125000,89476674460,3255,3245,3265,3245,94169
20240814,124900,89170495165,3245,3280,3285,3245,181404
20240814,124800,88578551240,3285,3290,3290,3280,18129
20240814,124700,88518981615,3290,3290,3290,3280,4810
20240814,124600,88503177695,3280,3295,3300,3280,63564
20240814,124500,88293959375,3295,3280,3295,3280,15416
20240814,124400,88243261235,3275,3275,3280,3275,13609
20240814,124300,88198669580,3280,3280,3285,3275,20209
20240814,124200,88132389615,3280,3275,3285,3275,16093
20240814,124100,88079606850,3280,3280,3285,3270,48025
20240814,124000,87922243535,3285,3295,3300,3285,49564
20240814,123900,87759054020,3295,3290,3300,3285,31524
20240814,123800,87655243250,3285,3295,3300,3285,43614
20240814,123700,87511669635,3295,3285,3300,3280,61479
20240814,123600,87309242985,3285,3275,3290,3265,69894
20240814,123500,87080154295,3275,3265,3275,3260,71502
20240814,123400,86846438575,3265,3280,3285,3260,95416
20240814,123300,86534389495,3285,3300,3305,3270,308323
20240814,123200,85519485515,3305,3305,3305,3300,28785
20240814,123100,85424456070,3300,3310,3310,3300,26766
20240814,123000,85336064370,3305,3310,3315,3300,108456
20240814,122900,84977776220,3310,3305,3315,3305,55545
20240814,122800,84793943310,3310,3305,3310,3300,41771
20240814,122700,84655921585,3305,3310,3315,3300,54416
20240814,122600,84476036480,3310,3310,3315,3305,29280
20240814,122500,84379108885,3310,3310,3320,3305,53979
20240814,122400,84200419490,3310,3320,3320,3305,82652
20240814,122300,83926866120,3315,3325,3335,3315,45898
20240814,122200,83774424890,3325,3340,3345,3325,21920
20240814,122100,83701328410,3340,3325,3345,3325,20651
20240814,122000,83632383675,3325,3325,3335,3315,97571
20240814,121900,83308238135,3330,3335,3340,3325,18395
20240814,121800,83246933880,3330,3330,3345,3325,59279
20240814,121700,83049635650,3325,3350,3350,3325,88782
20240814,121600,82753578815,3355,3355,3360,3345,34316
20240814,121500,82638559555,3360,3365,3370,3355,21965
20240814,121400,82564665775,3365,3365,3365,3360,8639
20240814,121300,82535608180,3365,3360,3365,3355,6671
20240814,121200,82513196760,3360,3370,3375,3355,53147
20240814,121100,82334308065,3370,3360,3370,3355,22284
20240814,121000,82259363845,3355,3350,3355,3340,37107
20240814,120900,82135175160,3355,3355,3360,3350,10810
20240814,120800,82098893995,3360,3360,3360,3345,55586
20240814,120700,81912467380,3360,3360,3365,3355,17160
20240814,120600,81854837390,3360,3360,3365,3360,21481
20240814,120500,81782650995,3355,3360,3360,3355,6949
20240814,120400,81759314720,3360,3375,3375,3355,9993
20240814,120300,81725707660,3370,3360,3375,3350,35866
20240814,120200,81605092540,3360,3355,3365,3345,111866
20240814,120100,81230274665,3355,3370,3370,3350,48548
20240814,120000,81067221460,3365,3370,3375,3365,17508
20240814,115900,81008260835,3370,3370,3375,3365,21867
20240814,115800,80934620200,3370,3360,3380,3360,47659
20240814,115700,80774150635,3360,3360,3370,3355,37840
20240814,115600,80646984075,3360,3370,3375,3355,105190
20240814,115500,80293339535,3365,3380,3385,3365,71626
20240814,115400,80051856965,3385,3390,3390,3375,45028
20240814,115300,79899681000,3390,3380,3390,3380,14523
20240814,115200,79850527370,3380,3380,3385,3375,28228
20240814,115100,79755168115,3385,3390,3400,3380,57744
20240814,115000,79559702750,3390,3390,3390,3385,13451
20240814,114900,79514162160,3390,3405,3405,3385,35340
20240814,114800,79394272660,3405,3405,3405,3400,4930
20240814,114700,79377499905,3400,3395,3405,3395,6023
20240814,114600,79357016755,3400,3405,3405,3385,43127
20240814,114500,79210616810,3405,3415,3420,3405,12026
20240814,114400,79169611810,3415,3420,3420,3410,24932
20240814,114300,79084417620,3415,3425,3425,3410,50219
20240814,114200,78912778585,3425,3405,3425,3405,53501
20240814,114100,78730095055,3405,3400,3405,3400,11882
20240814,114000,78689659725,3405,3410,3415,3400,39717
20240814,113900,78554301860,3410,3390,3410,3385,34244
20240814,113800,78438072330,3385,3380,3390,3370,37609
20240814,113700,78310937075,3380,3380,3385,3375,16343
20240814,113600,78255691200,3380,3395,3395,3380,26616
20240814,113500,78165526290,3395,3370,3395,3370,41639
20240814,113400,78024666015,3370,3390,3395,3370,95682
20240814,113300,77701341685,3390,3395,3400,3390,65587
20240814,113200,77478805240,3395,3395,3400,3390,30988
20240814,113100,77373676535,3400,3405,3405,3380,173296
20240814,113000,76786291915,3405,3405,3415,3405,41274
20240814,112900,76645626510,3410,3425,3430,3395,254141
20240814,112800,75779795705,3425,3435,3440,3425,46649
20240814,112700,75619871650,3435,3445,3450,3435,44034
20240814,112600,75468250095,3445,3440,3450,3440,19855
20240814,112500,75399858210,3445,3430,3445,3420,41220
20240814,112400,75258313575,3420,3440,3445,3420,79727
20240814,112300,74984853215,3440,3450,3460,3440,14182
20240814,112200,74935950600,3450,3450,3450,3435,87717
20240814,112100,74634136890,3450,3455,3460,3440,102387
20240814,112000,74281150210,3460,3475,3475,3450,51203
20240814,111900,74104065695,3470,3470,3475,3465,14307
20240814,111800,74054428775,3470,3465,3470,3455,28031
20240814,111700,73957355300,3470,3485,3485,3465,11205
20240814,111600,73918419260,3485,3475,3485,3465,12290
20240814,111500,73875713905,3475,3460,3490,3450,42531
20240814,111400,73728057865,3450,3460,3460,3450,33356
20240814,111300,73612819825,3460,3460,3465,3455,19180
20240814,111200,73546457420,3460,3470,3470,3455,54264
20240814,111100,73358637240,3470,3480,3480,3465,20280
20240814,111000,73288181195,3480,3465,3490,3465,49535
20240814,110900,73115990870,3465,3465,3470,3460,21609
20240814,110800,73041102105,3465,3455,3465,3455,18732
20240814,110700,72976324585,3455,3470,3480,3450,114847
20240814,110600,72578885480,3470,3465,3470,3465,13217
20240814,110500,72533053530,3470,3490,3490,3460,48911
20240814,110400,72363371510,3485,3465,3490,3460,43432
20240814,110300,72212356165,3470,3470,3475,3460,34106
20240814,110200,72094082755,3475,3490,3490,3460,71914
20240814,110100,71844555700,3485,3480,3490,3480,18552
20240814,110000,71779955680,3490,3485,3490,3480,18270
20240814,105900,71716329920,3490,3490,3490,3480,9454
20240814,105800,71683382885,3490,3485,3490,3480,15462
20240814,105700,71629507035,3485,3500,3500,3460,100231
20240814,105600,71280873430,3500,3490,3500,3490,18771
20240814,105500,71215271695,3495,3510,3515,3485,84954
20240814,105400,70918271155,3510,3515,3520,3510,30380
20240814,105300,70811553275,3515,3520,3525,3515,18460
20240814,105200,70746578750,3520,3530,3530,3520,21135
20240814,105100,70672104515,3530,3540,3545,3525,38439
20240814,105000,70536220940,3540,3525,3545,3510,37280
20240814,104900,70404789065,3520,3540,3545,3515,84615
20240814,104800,70106396330,3540,3550,3565,3540,149434
20240814,104700,69575149175,3550,3535,3550,3515,165900
20240814,104600,68989613425,3535,3540,3550,3515,192605
20240814,104500,68307768295,3540,3490,3545,3480,161672
20240814,104400,67738258300,3490,3500,3505,3490,38989
20240814,104300,67602035160,3500,3505,3505,3495,48365
20240814,104200,67432721000,3505,3500,3505,3500,13789
20240814,104100,67384419420,3505,3505,3505,3495,101082
20240814,104000,67030571825,3505,3495,3520,3495,156979
20240814,103900,66479604630,3505,3475,3505,3475,231029
20240814,103800,65672049770,3475,3450,3480,3450,75066
20240814,103700,65411749245,3455,3445,3460,3435,76001
20240814,103600,65149848315,3445,3470,3470,3445,91979
20240814,103500,64832173360,3470,3450,3470,3445,89207
20240814,103400,64523606125,3450,3440,3450,3435,58402
20240814,103300,64322639635,3440,3450,3460,3435,111695
20240814,103200,63937776760,3450,3450,3455,3435,100535
20240814,103100,63591535470,3450,3455,3455,3420,250806
20240814,103000,62728776330,3450,3475,3485,3450,199183
20240814,102900,62038778515,3475,3460,3485,3460,165932
20240814,102800,61462321830,3460,3480,3485,3455,269121
20240814,102700,60530042930,3480,3485,3495,3480,128385
20240814,102600,60082508650,3485,3490,3505,3485,124444
20240814,102500,59647928615,3485,3515,3520,3485,274091
20240814,102400,58687680060,3515,3535,3550,3510,248908
20240814,102300,57808587650,3535,3595,3595,3525,388986
20240814,102200,56425062985,3595,3585,3600,3580,57782
20240814,102100,56217698785,3590,3605,3605,3575,202433
20240814,102000,55491880785,3605,3605,3620,3595,109189
20240814,101900,55098355605,3600,3620,3625,3600,92748
20240814,101800,54763504000,3625,3630,3630,3590,276421
20240814,101700,53766089180,3625,3640,3645,3615,198766
20240814,101600,53045134890,3640,3615,3645,3610,185924
20240814,101500,52369517345,3610,3640,3680,3605,440268
20240814,101400,50770427570,3675,3660,3700,3635,623608
20240814,101300,48479670900,3660,3645,3660,3635,244833
20240814,101200,47586001560,3640,3635,3650,3625,330290
20240814,101100,46383313580,3640,3585,3640,3585,613300
20240814,101000,44162782020,3590,3595,3595,3575,122113
20240814,100900,43724798380,3595,3550,3595,3545,219543
20240814,100800,42939983520,3550,3540,3555,3530,48440
20240814,100700,42768286500,3540,3525,3555,3520,84296
20240814,100600,42469600930,3530,3540,3540,3520,57289
20240814,100500,42267383145,3540,3525,3545,3520,65219
20240814,100400,42036910750,3525,3540,3550,3525,88975
20240814,100300,41722404355,3540,3550,3565,3540,165938
20240814,100200,41132574110,3550,3545,3550,3515,131893
20240814,100100,40667134960,3535,3545,3550,3520,209274
20240814,100000,39927379520,3545,3575,3600,3535,490197
20240814,095900,38173619230,3585,3560,3595,3525,674095
20240814,095800,35766878240,3565,3565,3565,3565,0
20240814,095700,35766878240,3565,3565,3565,3560,46644
20240814,095600,35600598160,3560,3520,3565,3520,580088
20240814,095500,33542878675,3520,3520,3525,3510,67800
20240814,095400,33304262180,3520,3500,3520,3485,65629
20240814,095300,33074008175,3500,3510,3510,3495,32572
20240814,095200,32959951695,3510,3520,3520,3510,38938
20240814,095100,32823156915,3520,3500,3530,3495,101823
20240814,095000,32465053940,3505,3480,3510,3470,89542
20240814,094900,32152621190,3480,3490,3490,3480,42174
20240814,094800,32005687465,3490,3485,3505,3480,51180
20240814,094700,31826963655,3485,3475,3500,3470,84959
20240814,094600,31531125000,3475,3500,3515,3465,149381
20240814,094500,31010204685,3505,3490,3510,3490,86496
20240814,094400,30707898785,3490,3500,3515,3475,190562
20240814,094300,30042596990,3505,3535,3540,3500,132159
20240814,094200,29576988650,3535,3520,3535,3510,120295
20240814,094100,29153786505,3525,3535,3540,3520,95151
20240814,094000,28818244990,3530,3535,3545,3530,173364
20240814,093900,28204869850,3535,3545,3550,3520,145031
20240814,093800,27691809075,3550,3555,3555,3525,354697
20240814,093700,26436497105,3555,3495,3555,3490,561731
20240814,093600,24456811325,3495,3490,3500,3470,71395
20240814,093500,24207717025,3495,3470,3500,3460,106572
20240814,093400,23836931320,3465,3450,3475,3440,73339
20240814,093300,23583615910,3455,3460,3475,3450,63597
20240814,093200,23363761265,3460,3465,3470,3450,96452
20240814,093100,23030215255,3470,3505,3505,3465,132520
20240814,093000,22568468340,3505,3495,3505,3490,74413
20240814,092900,22308210140,3495,3500,3505,3485,66884
20240814,092800,22074503810,3505,3510,3515,3495,89268
20240814,092700,21761424270,3505,3485,3515,3475,118399
20240814,092600,21347963455,3485,3485,3490,3465,70078
20240814,092500,21104280420,3485,3465,3485,3450,85435
20240814,092400,20808332740,3470,3505,3510,3465,216040
20240814,092300,20055237220,3505,3480,3530,3475,217836
20240814,092200,19289786325,3480,3495,3530,3480,360134
20240814,092100,18027212070,3500,3465,3520,3460,522888
20240814,092000,16197005445,3465,3430,3465,3425,223016
20240814,091900,15427541470,3425,3410,3430,3400,55217
20240814,091800,15238500620,3400,3420,3425,3395,183013
20240814,091700,14615064145,3420,3410,3460,3410,143183
20240814,091600,14123613615,3415,3470,3470,3410,165741
20240814,091500,13554336795,3470,3435,3480,3430,208934
20240814,091400,12833175420,3435,3470,3490,3430,262506
20240814,091300,11925794090,3470,3505,3505,3470,172264
20240814,091200,11325310320,3500,3520,3525,3435,436098
20240814,091100,9803563440,3520,3445,3540,3425,563179
20240814,091000,7837321440,3440,3430,3450,3415,152024
20240814,090900,7315141710,3430,3405,3435,3395,155979
20240814,090800,6782817845,3400,3430,3470,3390,499588
20240814,090700,5064952580,3420,3340,3430,3330,408516
20240814,090600,3681711805,3335,3325,3350,3310,90500
20240814,090500,3379951135,3325,3330,3370,3320,204784
20240814,090400,2694913490,3330,3290,3330,3290,79256
20240814,090300,2432072370,3295,3320,3325,3270,113449
20240814,090200,2057448025,3320,3345,3360,3290,204415
20240814,090100,1377532455,3340,3260,3350,3255,301596
20240814,090000,379717655,3260,3245,3260,3200,116567