stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185600,1527121672,1820,1820,1820,1820,33424
20240802,185500,1527121672,1820,1820,1820,1820,0
20240802,185400,1527121672,1820,1820,1820,1820,0
20240802,185300,1527121672,1820,1820,1820,1820,0
20240802,185200,1527121672,1820,1820,1820,1820,0
20240802,185100,1527121672,1820,1820,1820,1820,0
20240802,185000,1527121672,1820,1820,1820,1820,0
20240802,184900,1527121672,1820,1820,1820,1820,0
20240802,184800,1527121672,1820,1820,1820,1820,0
20240802,184700,1527121672,1820,1820,1820,1820,0
20240802,184600,1527121672,1820,1820,1820,1820,0
20240802,184500,1527121672,1820,1820,1820,1820,0
20240802,184400,1527121672,1820,1820,1820,1820,0
20240802,184300,1527121672,1820,1820,1820,1820,0
20240802,184200,1527121672,1820,1820,1820,1820,0
20240802,184100,1527121672,1820,1820,1820,1820,0
20240802,184000,1527121672,1820,1820,1820,1820,0
20240802,183900,1527121672,1820,1820,1820,1820,0
20240802,183800,1527121672,1820,1820,1820,1820,0
20240802,183700,1527121672,1820,1820,1820,1820,0
20240802,183600,1527121672,1820,1820,1820,1820,0
20240802,183500,1527121672,1820,1820,1820,1820,0
20240802,183400,1527121672,1820,1820,1820,1820,0
20240802,183300,1527121672,1820,1820,1820,1820,0
20240802,183200,1527121672,1820,1820,1820,1820,0
20240802,183100,1527121672,1820,1820,1820,1820,0
20240802,183000,1527121672,1820,1820,1820,1820,0
20240802,182900,1527121672,1820,1820,1820,1820,0
20240802,182800,1527121672,1820,1820,1820,1820,0
20240802,182700,1527121672,1820,1820,1820,1820,0
20240802,182600,1527121672,1820,1820,1820,1820,33424
20240802,182500,1527121672,1820,1820,1820,1820,0
20240802,182400,1527121672,1820,1820,1820,1820,0
20240802,182300,1527121672,1820,1820,1820,1820,0
20240802,182200,1527121672,1820,1820,1820,1820,0
20240802,182100,1527121672,1820,1820,1820,1820,0
20240802,182000,1527121672,1820,1820,1820,1820,0
20240802,181900,1527121672,1820,1820,1820,1820,0
20240802,181800,1527121672,1820,1820,1820,1820,0
20240802,181700,1527121672,1820,1820,1820,1820,0
20240802,181600,1527121672,1820,1820,1820,1820,0
20240802,181500,1527121672,1820,1820,1820,1820,0
20240802,181400,1527121672,1820,1820,1820,1820,0
20240802,181300,1527121672,1820,1820,1820,1820,0
20240802,181200,1527121672,1820,1820,1820,1820,0
20240802,181100,1527121672,1820,1820,1820,1820,0
20240802,181000,1527121672,1820,1820,1820,1820,0
20240802,180900,1527121672,1820,1820,1820,1820,0
20240802,180800,1527121672,1820,1820,1820,1820,0
20240802,180700,1527121672,1820,1820,1820,1820,0
20240802,180600,1527121672,1820,1820,1820,1820,0
20240802,180500,1527121672,1820,1820,1820,1820,0
20240802,180400,1527121672,1820,1820,1820,1820,0
20240802,180300,1527121672,1820,1820,1820,1820,0
20240802,180200,1527121672,1820,1820,1820,1820,0
20240802,180100,1527121672,1820,1820,1820,1820,0
20240802,180000,1527121672,1820,1820,1820,1820,0
20240802,175900,1527121672,1820,1820,1820,1820,0
20240802,175800,1527121672,1820,1820,1820,1820,0
20240802,175700,1527121672,1820,1820,1820,1820,0
20240802,175600,1527121672,1820,1820,1820,1820,33424
20240802,175500,1527121672,1820,1820,1820,1820,0
20240802,175400,1527121672,1820,1820,1820,1820,0
20240802,175300,1527121672,1820,1820,1820,1820,0
20240802,175200,1527121672,1820,1820,1820,1820,0
20240802,175100,1527121672,1820,1820,1820,1820,0
20240802,175000,1527121672,1820,1820,1820,1820,0
20240802,174900,1527121672,1820,1820,1820,1820,0
20240802,174800,1527121672,1820,1820,1820,1820,0
20240802,174700,1527121672,1820,1820,1820,1820,0
20240802,174600,1527121672,1820,1820,1820,1820,0
20240802,174500,1527121672,1820,1820,1820,1820,0
20240802,174400,1527121672,1820,1820,1820,1820,0
20240802,174300,1527121672,1820,1820,1820,1820,0
20240802,174200,1527121672,1820,1820,1820,1820,0
20240802,174100,1527121672,1820,1820,1820,1820,0
20240802,174000,1527121672,1820,1820,1820,1820,0
20240802,173900,1527121672,1820,1820,1820,1820,0
20240802,173800,1527121672,1820,1820,1820,1820,0
20240802,173700,1527121672,1820,1820,1820,1820,0
20240802,173600,1527121672,1820,1820,1820,1820,0
20240802,173500,1527121672,1820,1820,1820,1820,0
20240802,173400,1527121672,1820,1820,1820,1820,0
20240802,173300,1527121672,1820,1820,1820,1820,0
20240802,173200,1527121672,1820,1820,1820,1820,0
20240802,173100,1527121672,1820,1820,1820,1820,0
20240802,173000,1527121672,1820,1820,1820,1820,0
20240802,172900,1527121672,1820,1820,1820,1820,0
20240802,172800,1527121672,1820,1820,1820,1820,0
20240802,172700,1527121672,1820,1820,1820,1820,0
20240802,172600,1527121672,1820,1820,1820,1820,33424
20240802,172500,1527121672,1820,1820,1820,1820,0
20240802,172400,1527121672,1820,1820,1820,1820,0
20240802,172300,1527121672,1820,1820,1820,1820,0
20240802,172200,1527121672,1820,1820,1820,1820,0
20240802,172100,1527121672,1820,1820,1820,1820,0
20240802,172000,1527121672,1820,1820,1820,1820,0
20240802,171900,1527121672,1820,1820,1820,1820,0
20240802,171800,1527121672,1820,1820,1820,1820,0
20240802,171700,1527121672,1820,1820,1820,1820,0
20240802,171600,1527121672,1820,1820,1820,1820,0
20240802,171500,1527121672,1820,1820,1820,1820,0
20240802,171400,1527121672,1820,1820,1820,1820,0
20240802,171300,1527121672,1820,1820,1820,1820,0
20240802,171200,1527121672,1820,1820,1820,1820,0
20240802,171100,1527121672,1820,1820,1820,1820,0
20240802,171000,1527121672,1820,1820,1820,1820,0
20240802,170900,1527121672,1820,1820,1820,1820,0
20240802,170800,1527121672,1820,1820,1820,1820,0
20240802,170700,1527121672,1820,1820,1820,1820,0
20240802,170600,1527121672,1820,1820,1820,1820,0
20240802,170500,1527121672,1820,1820,1820,1820,0
20240802,170400,1527121672,1820,1820,1820,1820,0
20240802,170300,1527121672,1820,1820,1820,1820,0
20240802,170200,1527121672,1820,1820,1820,1820,0
20240802,170100,1527121672,1820,1820,1820,1820,0
20240802,170000,1527121672,1820,1820,1820,1820,0
20240802,165900,1527121672,1820,1820,1820,1820,0
20240802,165800,1527121672,1820,1820,1820,1820,0
20240802,165700,1527121672,1820,1820,1820,1820,0
20240802,165600,1527121672,1820,1820,1820,1820,33424
20240802,165500,1527121672,1820,1820,1820,1820,0
20240802,165400,1527121672,1820,1820,1820,1820,0
20240802,165300,1527121672,1820,1820,1820,1820,0
20240802,165200,1527121672,1820,1820,1820,1820,0
20240802,165100,1527121672,1820,1820,1820,1820,0
20240802,165000,1527121672,1820,1820,1820,1820,0
20240802,164900,1527121672,1820,1820,1820,1820,0
20240802,164800,1527121672,1820,1820,1820,1820,0
20240802,164700,1527121672,1820,1820,1820,1820,0
20240802,164600,1527121672,1820,1820,1820,1820,0
20240802,164500,1527121672,1820,1820,1820,1820,0
20240802,164400,1527121672,1820,1820,1820,1820,0
20240802,164300,1527121672,1820,1820,1820,1820,0
20240802,164200,1527121672,1820,1820,1820,1820,0
20240802,164100,1527121672,1820,1820,1820,1820,0
20240802,164000,1527121672,1820,1820,1820,1820,0
20240802,163900,1527121672,1820,1820,1820,1820,0
20240802,163800,1527121672,1820,1820,1820,1820,0
20240802,163700,1527121672,1820,1820,1820,1820,0
20240802,163600,1527121672,1820,1820,1820,1820,0
20240802,163500,1527121672,1820,1820,1820,1820,0
20240802,163400,1527121672,1820,1820,1820,1820,0
20240802,163300,1527121672,1820,1820,1820,1820,0
20240802,163200,1527121672,1820,1820,1820,1820,0
20240802,163100,1527121672,1820,1820,1820,1820,0
20240802,163000,1527121672,1820,1820,1820,1820,0
20240802,162900,1527121672,1820,1820,1820,1820,0
20240802,162800,1527121672,1820,1820,1820,1820,0
20240802,162700,1527121672,1820,1820,1820,1820,0
20240802,162600,1527121672,1820,1820,1820,1820,33424
20240802,162500,1527121672,1820,1820,1820,1820,0
20240802,162400,1527121672,1820,1820,1820,1820,0
20240802,162300,1527121672,1820,1820,1820,1820,0
20240802,162200,1527121672,1820,1820,1820,1820,0
20240802,162100,1527121672,1820,1820,1820,1820,0
20240802,162000,1527121672,1820,1820,1820,1820,0
20240802,161900,1527121672,1820,1820,1820,1820,0
20240802,161800,1527121672,1820,1820,1820,1820,0
20240802,161700,1527121672,1820,1820,1820,1820,0
20240802,161600,1527121672,1820,1820,1820,1820,0
20240802,161500,1527121672,1820,1820,1820,1820,0
20240802,161400,1527121672,1820,1820,1820,1820,0
20240802,161300,1527121672,1820,1820,1820,1820,0
20240802,161200,1527121672,1820,1820,1820,1820,0
20240802,161100,1527121672,1820,1820,1820,1820,0
20240802,161000,1527121672,1820,1820,1820,1820,0
20240802,160900,1527121672,1820,1820,1820,1820,0
20240802,160800,1527121672,1820,1820,1820,1820,0
20240802,160700,1527121672,1820,1820,1820,1820,0
20240802,160600,1527121672,1820,1820,1820,1820,0
20240802,160500,1527121672,1820,1820,1820,1820,0
20240802,160400,1527121672,1820,1820,1820,1820,0
20240802,160300,1527121672,1820,1820,1820,1820,0
20240802,160200,1527121672,1820,1820,1820,1820,0
20240802,160100,1527121672,1820,1820,1820,1820,0
20240802,160000,1527121672,1820,1820,1820,1820,0
20240802,155900,1527121672,1820,1820,1820,1820,0
20240802,155800,1527121672,1820,1820,1820,1820,0
20240802,155700,1527121672,1820,1820,1820,1820,0
20240802,155600,1527121672,1820,1820,1820,1820,33424
20240802,155500,1527121672,1820,1820,1820,1820,0
20240802,155400,1527121672,1820,1820,1820,1820,0
20240802,155300,1527121672,1820,1820,1820,1820,0
20240802,155200,1527121672,1820,1820,1820,1820,0
20240802,155100,1527121672,1820,1820,1820,1820,0
20240802,155000,1527121672,1820,1820,1820,1820,0
20240802,154900,1527121672,1820,1820,1820,1820,0
20240802,154800,1527121672,1820,1820,1820,1820,0
20240802,154700,1527121672,1820,1820,1820,1820,0
20240802,154600,1527121672,1820,1820,1820,1820,0
20240802,154500,1527121672,1820,1820,1820,1820,0
20240802,154400,1527121672,1820,1820,1820,1820,0
20240802,154300,1527121672,1820,1820,1820,1820,0
20240802,154200,1527121672,1820,1820,1820,1820,0
20240802,154100,1527121672,1820,1820,1820,1820,0
20240802,154000,1527121672,1820,1820,1820,1820,0
20240802,153900,1527121672,1820,1820,1820,1820,0
20240802,153800,1527121672,1820,1820,1820,1820,0
20240802,153700,1527121672,1820,1820,1820,1820,0
20240802,153600,1527121672,1820,1820,1820,1820,0
20240802,153500,1527121672,1820,1820,1820,1820,0
20240802,153400,1527121672,1820,1820,1820,1820,0
20240802,153300,1527121672,1820,1820,1820,1820,0
20240802,153200,1527121672,1820,1820,1820,1820,0
20240802,153100,1527121672,1820,1820,1820,1820,0
20240802,153000,1527121672,1820,1820,1820,1820,33424
20240802,152900,1466289992,1820,1820,1820,1820,0
20240802,152800,1466289992,1820,1820,1820,1820,0
20240802,152700,1466289992,1820,1820,1820,1820,0
20240802,152600,1466289992,1820,1820,1820,1820,0
20240802,152500,1466289992,1820,1820,1820,1820,0
20240802,152400,1466289992,1820,1820,1820,1820,0
20240802,152300,1466289992,1820,1820,1820,1820,0
20240802,152200,1466289992,1820,1820,1820,1820,0
20240802,152100,1466289992,1820,1820,1820,1820,0
20240802,152000,1466289992,1820,1820,1820,1820,0
20240802,151900,1466289992,1820,1821,1821,1820,1423
20240802,151800,1463699619,1821,1821,1821,1820,252
20240802,151700,1463240735,1821,1821,1821,1821,278
20240802,151600,1462734497,1820,1821,1821,1820,2511
20240802,151500,1458162569,1821,1821,1821,1821,603
20240802,151400,1457064506,1821,1822,1822,1821,283
20240802,151300,1456548882,1821,1821,1821,1820,123
20240802,151200,1456324904,1821,1821,1821,1820,648
20240802,151100,1455145412,1822,1821,1822,1821,20
20240802,151000,1455108982,1820,1823,1823,1815,16519
20240802,150900,1425118072,1822,1822,1822,1822,231
20240802,150800,1424697190,1822,1823,1823,1822,7
20240802,150700,1424684430,1823,1817,1823,1816,9038
20240802,150600,1408219452,1816,1818,1818,1816,2008
20240802,150500,1404572600,1818,1816,1818,1816,2392
20240802,150400,1400226144,1816,1816,1816,1816,6000
20240802,150300,1389330144,1818,1818,1818,1816,459
20240802,150200,1388496422,1818,1818,1818,1816,5706
20240802,150100,1378133344,1818,1817,1818,1817,123
20240802,150000,1377909750,1817,1817,1817,1817,12
20240802,145900,1377887946,1817,1817,1819,1817,510
20240802,145800,1376961084,1817,1819,1819,1817,4293
20240802,145700,1369159820,1819,1820,1820,1819,572
20240802,145600,1368118964,1820,1818,1820,1818,337
20240802,145500,1367505870,1817,1817,1817,1817,0
20240802,145400,1367505870,1817,1817,1817,1817,9
20240802,145300,1367489517,1817,1818,1818,1816,6113
20240802,145200,1356383099,1818,1817,1818,1816,3346
20240802,145100,1350304592,1817,1817,1817,1817,280
20240802,145000,1349795832,1816,1817,1817,1816,1060
20240802,144900,1347870612,1817,1816,1817,1816,901
20240802,144800,1346233596,1817,1817,1817,1816,2854
20240802,144700,1341049391,1816,1818,1818,1816,5999
20240802,144600,1330149665,1818,1818,1819,1818,4056
20240802,144500,1322775847,1819,1819,1819,1818,4132
20240802,144400,1315263454,1819,1819,1819,1819,4635
20240802,144300,1306832389,1820,1820,1820,1819,1400
20240802,144200,1304284979,1820,1820,1820,1820,41
20240802,144100,1304210359,1820,1820,1820,1820,1513
20240802,144000,1301456699,1819,1820,1820,1819,1842
20240802,143900,1298104286,1820,1821,1821,1820,334
20240802,143800,1297496372,1820,1820,1820,1820,3910
20240802,143700,1290380172,1821,1820,1821,1820,750
20240802,143600,1289015022,1820,1820,1821,1820,10363
20240802,143500,1270154299,1821,1821,1821,1821,5
20240802,143400,1270145194,1820,1820,1820,1820,21239
20240802,143300,1231490214,1820,1820,1820,1820,100
20240802,143200,1231308214,1820,1821,1821,1820,8763
20240802,143100,1215350844,1822,1821,1822,1821,1075
20240802,143000,1213393268,1821,1822,1822,1821,4163
20240802,142900,1205812432,1821,1822,1822,1821,2015
20240802,142800,1202142817,1822,1822,1822,1821,1018
20240802,142700,1200288521,1822,1822,1822,1822,1687
20240802,142600,1197214807,1822,1823,1823,1822,9583
20240802,142500,1179754571,1823,1823,1823,1823,8
20240802,142400,1179739987,1823,1823,1823,1823,500
20240802,142300,1178828487,1823,1823,1823,1823,1023
20240802,142200,1176963558,1823,1823,1823,1823,31
20240802,142100,1176907045,1823,1823,1823,1822,1251
20240802,142000,1174626473,1823,1823,1823,1823,1001
20240802,141900,1172801650,1823,1823,1823,1823,4
20240802,141800,1172794358,1823,1823,1823,1823,2627
20240802,141700,1168005337,1823,1824,1824,1823,1503
20240802,141600,1165265365,1824,1824,1824,1824,0
20240802,141500,1165265365,1824,1824,1824,1824,515
20240802,141400,1164326005,1824,1823,1824,1823,1779
20240802,141300,1161081209,1823,1824,1824,1823,113
20240802,141200,1160875197,1823,1823,1823,1823,0
20240802,141100,1160875197,1823,1823,1823,1823,500
20240802,141000,1159963697,1823,1823,1823,1823,0
20240802,140900,1159963697,1823,1823,1823,1823,0
20240802,140800,1159963697,1823,1824,1824,1823,2103
20240802,140700,1156129925,1824,1824,1824,1823,1303
20240802,140600,1153753953,1824,1824,1824,1824,1
20240802,140500,1153752129,1823,1824,1824,1823,185
20240802,140400,1153414769,1823,1823,1823,1823,623
20240802,140300,1152279040,1824,1824,1824,1824,2000
20240802,140200,1148631040,1823,1823,1824,1823,1747
20240802,140100,1145446228,1823,1823,1823,1823,200
20240802,140000,1145081628,1824,1824,1824,1823,131
20240802,135900,1144842804,1824,1824,1824,1824,0
20240802,135800,1144842804,1824,1823,1824,1823,8302
20240802,135700,1129708256,1823,1824,1824,1823,55
20240802,135600,1129607986,1824,1824,1824,1824,586
20240802,135500,1128539122,1824,1824,1824,1824,6325
20240802,135400,1117002322,1824,1824,1824,1824,1000
20240802,135300,1115178322,1824,1824,1824,1824,104
20240802,135200,1114988626,1825,1825,1825,1825,14
20240802,135100,1114963076,1825,1825,1825,1825,62
20240802,135000,1114849926,1825,1826,1826,1825,2104
20240802,134900,1111009926,1826,1826,1826,1826,420
20240802,134800,1110243006,1826,1826,1826,1826,213
20240802,134700,1109854068,1825,1825,1825,1825,6
20240802,134600,1109843118,1825,1825,1825,1825,3103
20240802,134500,1104180143,1825,1825,1825,1825,111
20240802,134400,1103977568,1825,1825,1825,1825,14
20240802,134300,1103952018,1825,1825,1825,1825,1
20240802,134200,1103950193,1824,1824,1824,1824,0
20240802,134100,1103950193,1824,1824,1824,1824,545
20240802,134000,1102956113,1824,1824,1824,1824,0
20240802,133900,1102956113,1824,1824,1824,1824,0
20240802,133800,1102956113,1824,1824,1824,1824,5120
20240802,133700,1093617233,1824,1824,1824,1824,0
20240802,133600,1093617233,1824,1824,1824,1824,36
20240802,133500,1093551569,1824,1824,1824,1824,0
20240802,133400,1093551569,1824,1824,1824,1824,1968
20240802,133300,1089961937,1824,1825,1825,1824,351
20240802,133200,1089321382,1825,1825,1825,1825,281
20240802,133100,1088808557,1825,1825,1825,1824,226
20240802,133000,1088396108,1825,1824,1825,1824,1162
20240802,132900,1086275964,1825,1825,1825,1825,200
20240802,132800,1085910964,1825,1825,1825,1825,1
20240802,132700,1085909139,1825,1825,1825,1825,7
20240802,132600,1085896364,1825,1826,1826,1825,2164
20240802,132500,1081947044,1826,1826,1826,1825,223
20240802,132400,1081539854,1826,1826,1826,1826,4
20240802,132300,1081532550,1826,1825,1826,1825,1781
20240802,132200,1078282210,1824,1824,1824,1824,0
20240802,132100,1078282210,1824,1825,1825,1824,1700
20240802,132000,1075180410,1825,1825,1825,1825,10
20240802,131900,1075162160,1825,1825,1825,1825,1430
20240802,131800,1072552410,1825,1825,1825,1825,505
20240802,131700,1071630785,1825,1825,1825,1825,190
20240802,131600,1071284035,1825,1825,1825,1825,12
20240802,131500,1071262135,1824,1824,1824,1824,40
20240802,131400,1071189175,1824,1825,1825,1824,1278
20240802,131300,1068858017,1825,1825,1825,1824,1501
20240802,131200,1066119192,1825,1825,1825,1825,0
20240802,131100,1066119192,1825,1825,1825,1825,0
20240802,131000,1066119192,1825,1826,1826,1825,414
20240802,130900,1065363538,1826,1826,1826,1826,2
20240802,130800,1065359886,1825,1825,1825,1825,0
20240802,130700,1065359886,1825,1825,1825,1825,106
20240802,130600,1065166436,1825,1825,1825,1825,394
20240802,130500,1064447386,1825,1826,1826,1825,92
20240802,130400,1064279484,1825,1825,1825,1825,971
20240802,130300,1062507409,1825,1825,1825,1825,0
20240802,130200,1062507409,1825,1826,1826,1825,51
20240802,130100,1062414333,1826,1826,1826,1826,39
20240802,130000,1062343119,1826,1826,1826,1826,11
20240802,125900,1062323033,1826,1826,1826,1826,5
20240802,125800,1062313903,1825,1825,1825,1825,2
20240802,125700,1062310253,1824,1824,1824,1824,0
20240802,125600,1062310253,1824,1824,1824,1824,300
20240802,125500,1061763053,1824,1825,1826,1824,1241
20240802,125400,1059498394,1824,1824,1824,1824,6
20240802,125300,1059487450,1825,1825,1825,1825,4096
20240802,125200,1052012250,1824,1824,1824,1824,0
20240802,125100,1052012250,1824,1824,1824,1824,2542
20240802,125000,1047375642,1823,1823,1823,1823,0
20240802,124900,1047375642,1823,1823,1823,1823,1
20240802,124800,1047373819,1824,1824,1824,1824,594
20240802,124700,1046290363,1823,1823,1823,1823,225
20240802,124600,1045880188,1823,1823,1823,1823,361
20240802,124500,1045222085,1822,1823,1823,1822,1005
20240802,124400,1043390970,1823,1823,1824,1822,909
20240802,124300,1041733504,1823,1824,1824,1823,7059
20240802,124200,1028862047,1824,1824,1824,1824,805
20240802,124100,1027393727,1824,1824,1824,1824,0
20240802,124000,1027393727,1824,1825,1825,1824,2042
20240802,123900,1023667677,1825,1825,1825,1825,0
20240802,123800,1023667677,1825,1825,1825,1825,159
20240802,123700,1023377502,1825,1825,1825,1825,100
20240802,123600,1023195002,1823,1823,1823,1823,0
20240802,123500,1023195002,1823,1823,1823,1823,0
20240802,123400,1023195002,1823,1823,1823,1823,0
20240802,123300,1023195002,1823,1825,1825,1823,2081
20240802,123200,1019399925,1826,1826,1826,1826,0
20240802,123100,1019399925,1826,1823,1826,1823,2
20240802,123000,1019396276,1826,1823,1826,1823,209
20240802,122900,1019015242,1823,1823,1823,1823,400
20240802,122800,1018286042,1823,1823,1823,1823,325
20240802,122700,1017693567,1823,1823,1823,1823,500
20240802,122600,1016782067,1823,1825,1825,1823,400
20240802,122500,1016052847,1826,1826,1826,1826,0
20240802,122400,1016052847,1826,1826,1826,1826,1
20240802,122300,1016051021,1826,1826,1826,1826,121
20240802,122200,1015830075,1827,1827,1827,1827,0
20240802,122100,1015830075,1827,1827,1827,1827,0
20240802,122000,1015830075,1827,1823,1827,1823,32
20240802,121900,1015771731,1823,1823,1823,1823,5283
20240802,121800,1006140822,1824,1825,1825,1824,1098
20240802,121700,1004138009,1825,1825,1825,1825,44
20240802,121600,1004057709,1824,1826,1826,1824,1563
20240802,121500,1001205682,1826,1826,1826,1826,149
20240802,121400,1000933608,1826,1825,1826,1825,285
20240802,121300,1000413398,1826,1826,1826,1826,4
20240802,121200,1000406094,1826,1826,1826,1826,27
20240802,121100,1000356792,1826,1826,1826,1826,2
20240802,121000,1000353140,1825,1825,1825,1825,0
20240802,120900,1000353140,1825,1825,1825,1825,300
20240802,120800,999805640,1826,1826,1826,1825,454
20240802,120700,998976676,1825,1827,1827,1825,1390
20240802,120600,996438141,1826,1826,1826,1826,115
20240802,120500,996228151,1825,1826,1826,1825,1040
20240802,120400,994330111,1826,1826,1826,1825,3004
20240802,120300,988846890,1826,1826,1826,1826,0
20240802,120200,988846890,1826,1826,1826,1826,0
20240802,120100,988846890,1826,1826,1826,1826,0
20240802,120000,988846890,1826,1826,1826,1826,2810
20240802,115900,983715830,1825,1825,1825,1825,67
20240802,115800,983593555,1826,1826,1826,1826,8
20240802,115700,983578947,1825,1825,1825,1825,1250
20240802,115600,981297697,1825,1825,1825,1825,0
20240802,115500,981297697,1825,1823,1827,1823,21547
20240802,115400,942010692,1823,1822,1823,1822,3944
20240802,115300,934821724,1822,1823,1823,1822,5024
20240802,115200,925664972,1823,1822,1823,1822,2253
20240802,115100,921559851,1823,1823,1823,1822,3070
20240802,115000,915963511,1823,1823,1823,1823,50
20240802,114900,915872361,1823,1823,1823,1822,1207
20240802,114800,913672992,1822,1822,1822,1822,33
20240802,114700,913612866,1822,1822,1822,1822,57
20240802,114600,913509012,1822,1822,1822,1822,7
20240802,114500,913496258,1822,1822,1822,1822,3398
20240802,114400,907305102,1822,1823,1823,1822,1504
20240802,114300,904564811,1823,1822,1823,1822,118
20240802,114200,904349813,1822,1822,1823,1822,662
20240802,114100,903143599,1823,1823,1823,1823,1018
20240802,114000,901287785,1822,1823,1823,1822,2893
20240802,113900,896014846,1824,1824,1824,1824,356
20240802,113800,895365502,1824,1824,1825,1824,3397
20240802,113700,889169362,1825,1826,1826,1825,6886
20240802,113600,876602409,1827,1825,1827,1825,8166
20240802,113500,861698957,1826,1828,1828,1826,325
20240802,113400,861105505,1827,1827,1827,1827,896
20240802,113300,859468513,1827,1828,1828,1827,201
20240802,113200,859101164,1828,1826,1828,1826,1607
20240802,113100,856165616,1826,1827,1827,1826,1246
20240802,113000,853890220,1826,1826,1826,1826,423
20240802,112900,853117822,1826,1826,1826,1826,1993
20240802,112800,849478604,1826,1827,1827,1826,1600
20240802,112700,846556992,1827,1827,1827,1827,424
20240802,112600,845782344,1827,1830,1830,1826,42143
20240802,112500,768720611,1830,1831,1831,1830,12449
20240802,112400,745938670,1831,1831,1831,1831,721
20240802,112300,744618519,1831,1831,1831,1831,11
20240802,112200,744598378,1831,1830,1832,1830,644
20240802,112100,743419280,1831,1830,1831,1830,1596
20240802,112000,740497500,1830,1830,1830,1830,742
20240802,111900,739139640,1830,1831,1832,1830,26423
20240802,111800,690759758,1831,1831,1831,1831,2
20240802,111700,690756096,1831,1832,1832,1831,507
20240802,111600,689827302,1832,1832,1832,1832,1064
20240802,111500,687878054,1832,1832,1832,1831,2707
20240802,111400,682919468,1832,1833,1833,1831,10818
20240802,111300,663101738,1833,1832,1833,1832,209
20240802,111200,662718650,1833,1833,1833,1833,152
20240802,111100,662440034,1833,1833,1833,1833,0
20240802,111000,662440034,1833,1833,1833,1832,27
20240802,110900,662390553,1832,1833,1833,1832,42
20240802,110800,662313607,1833,1833,1833,1832,179
20240802,110700,661985650,1832,1832,1832,1832,1030
20240802,110600,660098690,1832,1832,1832,1832,80
20240802,110500,659952130,1833,1833,1833,1832,1189
20240802,110400,657773864,1833,1833,1833,1833,1679
20240802,110300,654696257,1833,1833,1833,1833,311
20240802,110200,654126194,1833,1833,1833,1833,5
20240802,110100,654117029,1833,1833,1833,1832,3111
20240802,110000,648415567,1833,1833,1833,1833,400
20240802,105900,647682367,1833,1833,1833,1833,20
20240802,105800,647645707,1833,1833,1833,1832,16908
20240802,105700,616653394,1833,1833,1833,1832,1014
20240802,105600,614795233,1833,1833,1833,1832,125
20240802,105500,614566128,1833,1833,1833,1832,1032
20240802,105400,612674874,1833,1834,1834,1833,3879
20240802,105300,605564652,1833,1833,1833,1833,192
20240802,105200,605212716,1833,1833,1833,1833,36
20240802,105100,605146728,1833,1834,1834,1833,6338
20240802,105000,593525969,1835,1835,1835,1835,8
20240802,104900,593511289,1834,1834,1834,1834,36
20240802,104800,593445265,1834,1834,1834,1834,1962
20240802,104700,589846957,1834,1834,1834,1834,109
20240802,104600,589647051,1834,1834,1834,1834,195
20240802,104500,589289421,1834,1834,1834,1834,266
20240802,104400,588801577,1833,1833,1833,1833,2500
20240802,104300,584219077,1833,1835,1835,1833,1308
20240802,104200,581821107,1835,1833,1835,1833,5059
20240802,104100,572546282,1834,1834,1834,1834,2
20240802,104000,572542614,1834,1833,1834,1833,2035
20240802,103900,568812424,1834,1834,1834,1834,136
20240802,103800,568563000,1834,1833,1834,1833,806
20240802,103700,567085567,1834,1835,1835,1834,955
20240802,103600,565334083,1835,1835,1835,1835,100
20240802,103500,565150583,1833,1833,1834,1833,1023
20240802,103400,563275224,1833,1833,1833,1833,1365
20240802,103300,560773179,1833,1835,1835,1833,2211
20240802,103200,556718031,1835,1835,1835,1835,0
20240802,103100,556718031,1835,1835,1835,1835,7
20240802,103000,556705186,1835,1835,1835,1835,682
20240802,102900,555453716,1835,1838,1838,1835,33
20240802,102800,555393131,1838,1838,1838,1838,157
20240802,102700,555104565,1835,1835,1835,1835,2784
20240802,102600,549995925,1835,1837,1837,1835,1500
20240802,102500,547243411,1835,1835,1835,1835,0
20240802,102400,547243411,1835,1837,1837,1835,5014
20240802,102300,538038963,1837,1837,1837,1837,2312
20240802,102200,533791819,1836,1836,1836,1836,110
20240802,102100,533589859,1835,1835,1835,1835,0
20240802,102000,533589859,1835,1835,1835,1835,405
20240802,101900,532846684,1835,1836,1837,1835,1199
20240802,101800,530645859,1837,1836,1837,1836,65
20240802,101700,530526499,1837,1836,1837,1836,463
20240802,101600,529676408,1836,1836,1836,1836,1721
20240802,101500,526516652,1836,1836,1836,1836,2
20240802,101400,526512980,1836,1837,1837,1836,392
20240802,101300,525793066,1837,1836,1839,1836,150
20240802,101200,525517517,1837,1837,1838,1837,2659
20240802,101100,520632483,1837,1837,1837,1837,1998
20240802,101000,516962157,1837,1837,1837,1837,10
20240802,100900,516943787,1836,1837,1837,1836,1850
20240802,100800,513545687,1836,1836,1836,1836,236
20240802,100700,513112391,1835,1835,1836,1835,2957
20240802,100600,507683906,1835,1834,1835,1834,556
20240802,100500,506663647,1833,1834,1835,1833,670
20240802,100400,505435338,1835,1835,1835,1835,28
20240802,100300,505383958,1835,1835,1835,1835,8
20240802,100200,505369278,1834,1836,1836,1834,1010
20240802,100100,503516918,1836,1836,1836,1834,84
20240802,100000,503362732,1836,1836,1836,1836,100
20240802,095900,503179132,1837,1836,1837,1836,105
20240802,095800,502986252,1834,1835,1836,1834,1520
20240802,095700,500196083,1836,1836,1836,1836,1
20240802,095600,500194247,1836,1836,1836,1836,12
20240802,095500,500172215,1836,1836,1836,1836,17
20240802,095400,500141003,1833,1836,1836,1833,502
20240802,095300,499219997,1836,1836,1836,1836,398
20240802,095200,498489269,1836,1836,1836,1832,2878
20240802,095100,493208507,1836,1833,1836,1832,9881
20240802,095000,475103272,1833,1836,1836,1833,5085
20240802,094900,465776820,1836,1836,1836,1836,20
20240802,094800,465740100,1837,1835,1837,1835,595
20240802,094700,464647475,1836,1836,1836,1836,1748
20240802,094600,461438147,1838,1838,1838,1838,63
20240802,094500,461322353,1838,1838,1838,1838,73
20240802,094400,461188179,1838,1838,1838,1838,18
20240802,094300,461155095,1838,1837,1838,1833,3166
20240802,094200,455347123,1837,1837,1837,1836,48
20240802,094100,455258951,1837,1837,1837,1837,86
20240802,094000,455100969,1837,1837,1837,1837,32
20240802,093900,455042185,1837,1837,1837,1837,12
20240802,093800,455020141,1837,1837,1837,1836,214
20240802,093700,454627052,1837,1837,1837,1837,109
20240802,093600,454426819,1837,1836,1837,1833,669
20240802,093500,453198923,1833,1835,1835,1832,14444
20240802,093400,426730076,1835,1834,1835,1834,962
20240802,093300,424965516,1834,1834,1835,1832,3481
20240802,093200,418584690,1834,1835,1835,1834,1816
20240802,093100,415253330,1835,1835,1835,1835,591
20240802,093000,414168845,1833,1833,1833,1833,2210
20240802,092900,410117915,1833,1833,1834,1833,5913
20240802,092800,399278386,1833,1835,1835,1833,172
20240802,092700,398963076,1835,1836,1836,1835,104
20240802,092600,398772136,1832,1837,1837,1832,33279
20240802,092500,337739456,1838,1837,1838,1834,55475
20240802,092400,235910080,1838,1838,1838,1837,522
20240802,092300,234951144,1837,1837,1838,1837,673
20240802,092200,233714793,1837,1837,1837,1836,1416
20240802,092100,231114016,1837,1837,1837,1837,130
20240802,092000,230875206,1837,1837,1837,1837,1218
20240802,091900,228637740,1837,1837,1837,1837,782
20240802,091800,227201206,1837,1838,1840,1837,10482
20240802,091700,207945168,1840,1837,1840,1837,830
20240802,091600,206419338,1837,1838,1840,1837,5660
20240802,091500,196021889,1837,1838,1838,1837,1608
20240802,091400,193067925,1837,1837,1837,1837,0
20240802,091300,193067925,1837,1837,1838,1837,828
20240802,091200,191546881,1837,1837,1837,1835,1772
20240802,091100,188292306,1837,1838,1838,1836,2158
20240802,091000,184328246,1839,1839,1839,1838,2487
20240802,090900,179754887,1839,1840,1840,1839,852
20240802,090800,178187826,1840,1844,1844,1840,1043
20240802,090700,176268454,1844,1844,1844,1844,980
20240802,090600,174461334,1844,1839,1844,1839,6
20240802,090500,174450275,1839,1833,1839,1833,10123
20240802,090400,155893598,1833,1833,1833,1832,3902
20240802,090300,148743038,1833,1832,1833,1831,6644
20240802,090200,136566576,1830,1837,1837,1830,11063
20240802,090100,116286007,1838,1843,1854,1838,35090
20240802,090000,51706453,1842,1842,1849,1842,28045