stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,212200,1189896600,2135,2135,2135,2135,7483
20240802,212100,1189896600,2135,2135,2135,2135,0
20240802,212000,1189896600,2135,2135,2135,2135,0
20240802,211900,1189896600,2135,2135,2135,2135,0
20240802,211800,1189896600,2135,2135,2135,2135,0
20240802,211700,1189896600,2135,2135,2135,2135,0
20240802,211600,1189896600,2135,2135,2135,2135,0
20240802,211500,1189896600,2135,2135,2135,2135,0
20240802,211400,1189896600,2135,2135,2135,2135,0
20240802,211300,1189896600,2135,2135,2135,2135,0
20240802,211200,1189896600,2135,2135,2135,2135,0
20240802,211100,1189896600,2135,2135,2135,2135,0
20240802,211000,1189896600,2135,2135,2135,2135,0
20240802,210900,1189896600,2135,2135,2135,2135,0
20240802,210800,1189896600,2135,2135,2135,2135,0
20240802,210700,1189896600,2135,2135,2135,2135,0
20240802,210600,1189896600,2135,2135,2135,2135,0
20240802,210500,1189896600,2135,2135,2135,2135,0
20240802,210400,1189896600,2135,2135,2135,2135,0
20240802,210300,1189896600,2135,2135,2135,2135,0
20240802,210200,1189896600,2135,2135,2135,2135,0
20240802,210100,1189896600,2135,2135,2135,2135,0
20240802,210000,1189896600,2135,2135,2135,2135,0
20240802,205900,1189896600,2135,2135,2135,2135,0
20240802,205800,1189896600,2135,2135,2135,2135,0
20240802,205700,1189896600,2135,2135,2135,2135,0
20240802,205600,1189896600,2135,2135,2135,2135,0
20240802,205500,1189896600,2135,2135,2135,2135,0
20240802,205400,1189896600,2135,2135,2135,2135,0
20240802,205300,1189896600,2135,2135,2135,2135,0
20240802,205200,1189896600,2135,2135,2135,2135,7483
20240802,205100,1189896600,2135,2135,2135,2135,0
20240802,205000,1189896600,2135,2135,2135,2135,0
20240802,204900,1189896600,2135,2135,2135,2135,0
20240802,204800,1189896600,2135,2135,2135,2135,0
20240802,204700,1189896600,2135,2135,2135,2135,0
20240802,204600,1189896600,2135,2135,2135,2135,0
20240802,204500,1189896600,2135,2135,2135,2135,0
20240802,204400,1189896600,2135,2135,2135,2135,0
20240802,204300,1189896600,2135,2135,2135,2135,0
20240802,204200,1189896600,2135,2135,2135,2135,0
20240802,204100,1189896600,2135,2135,2135,2135,0
20240802,204000,1189896600,2135,2135,2135,2135,0
20240802,203900,1189896600,2135,2135,2135,2135,0
20240802,203800,1189896600,2135,2135,2135,2135,0
20240802,203700,1189896600,2135,2135,2135,2135,0
20240802,203600,1189896600,2135,2135,2135,2135,0
20240802,203500,1189896600,2135,2135,2135,2135,0
20240802,203400,1189896600,2135,2135,2135,2135,0
20240802,203300,1189896600,2135,2135,2135,2135,0
20240802,203200,1189896600,2135,2135,2135,2135,0
20240802,203100,1189896600,2135,2135,2135,2135,0
20240802,203000,1189896600,2135,2135,2135,2135,0
20240802,202900,1189896600,2135,2135,2135,2135,0
20240802,202800,1189896600,2135,2135,2135,2135,0
20240802,202700,1189896600,2135,2135,2135,2135,0
20240802,202600,1189896600,2135,2135,2135,2135,0
20240802,202500,1189896600,2135,2135,2135,2135,0
20240802,202400,1189896600,2135,2135,2135,2135,0
20240802,202300,1189896600,2135,2135,2135,2135,0
20240802,202200,1189896600,2135,2135,2135,2135,7483
20240802,202100,1189896600,2135,2135,2135,2135,0
20240802,202000,1189896600,2135,2135,2135,2135,0
20240802,201900,1189896600,2135,2135,2135,2135,0
20240802,201800,1189896600,2135,2135,2135,2135,0
20240802,201700,1189896600,2135,2135,2135,2135,0
20240802,201600,1189896600,2135,2135,2135,2135,0
20240802,201500,1189896600,2135,2135,2135,2135,0
20240802,201400,1189896600,2135,2135,2135,2135,0
20240802,201300,1189896600,2135,2135,2135,2135,0
20240802,201200,1189896600,2135,2135,2135,2135,0
20240802,201100,1189896600,2135,2135,2135,2135,0
20240802,201000,1189896600,2135,2135,2135,2135,0
20240802,200900,1189896600,2135,2135,2135,2135,0
20240802,200800,1189896600,2135,2135,2135,2135,0
20240802,200700,1189896600,2135,2135,2135,2135,0
20240802,200600,1189896600,2135,2135,2135,2135,0
20240802,200500,1189896600,2135,2135,2135,2135,0
20240802,200400,1189896600,2135,2135,2135,2135,0
20240802,200300,1189896600,2135,2135,2135,2135,0
20240802,200200,1189896600,2135,2135,2135,2135,0
20240802,200100,1189896600,2135,2135,2135,2135,0
20240802,200000,1189896600,2135,2135,2135,2135,0
20240802,195900,1189896600,2135,2135,2135,2135,0
20240802,195800,1189896600,2135,2135,2135,2135,0
20240802,195700,1189896600,2135,2135,2135,2135,0
20240802,195600,1189896600,2135,2135,2135,2135,0
20240802,195500,1189896600,2135,2135,2135,2135,0
20240802,195400,1189896600,2135,2135,2135,2135,0
20240802,195300,1189896600,2135,2135,2135,2135,0
20240802,195200,1189896600,2135,2135,2135,2135,7483
20240802,195100,1189896600,2135,2135,2135,2135,0
20240802,195000,1189896600,2135,2135,2135,2135,0
20240802,194900,1189896600,2135,2135,2135,2135,0
20240802,194800,1189896600,2135,2135,2135,2135,0
20240802,194700,1189896600,2135,2135,2135,2135,0
20240802,194600,1189896600,2135,2135,2135,2135,0
20240802,194500,1189896600,2135,2135,2135,2135,0
20240802,194400,1189896600,2135,2135,2135,2135,0
20240802,194300,1189896600,2135,2135,2135,2135,0
20240802,194200,1189896600,2135,2135,2135,2135,0
20240802,194100,1189896600,2135,2135,2135,2135,0
20240802,194000,1189896600,2135,2135,2135,2135,0
20240802,193900,1189896600,2135,2135,2135,2135,0
20240802,193800,1189896600,2135,2135,2135,2135,0
20240802,193700,1189896600,2135,2135,2135,2135,0
20240802,193600,1189896600,2135,2135,2135,2135,0
20240802,193500,1189896600,2135,2135,2135,2135,0
20240802,193400,1189896600,2135,2135,2135,2135,0
20240802,193300,1189896600,2135,2135,2135,2135,0
20240802,193200,1189896600,2135,2135,2135,2135,0
20240802,193100,1189896600,2135,2135,2135,2135,0
20240802,193000,1189896600,2135,2135,2135,2135,0
20240802,192900,1189896600,2135,2135,2135,2135,0
20240802,192800,1189896600,2135,2135,2135,2135,0
20240802,192700,1189896600,2135,2135,2135,2135,0
20240802,192600,1189896600,2135,2135,2135,2135,0
20240802,192500,1189896600,2135,2135,2135,2135,0
20240802,192400,1189896600,2135,2135,2135,2135,0
20240802,192300,1189896600,2135,2135,2135,2135,0
20240802,192200,1189896600,2135,2135,2135,2135,7483
20240802,192100,1189896600,2135,2135,2135,2135,0
20240802,192000,1189896600,2135,2135,2135,2135,0
20240802,191900,1189896600,2135,2135,2135,2135,0
20240802,191800,1189896600,2135,2135,2135,2135,0
20240802,191700,1189896600,2135,2135,2135,2135,0
20240802,191600,1189896600,2135,2135,2135,2135,0
20240802,191500,1189896600,2135,2135,2135,2135,0
20240802,191400,1189896600,2135,2135,2135,2135,0
20240802,191300,1189896600,2135,2135,2135,2135,0
20240802,191200,1189896600,2135,2135,2135,2135,0
20240802,191100,1189896600,2135,2135,2135,2135,0
20240802,191000,1189896600,2135,2135,2135,2135,0
20240802,190900,1189896600,2135,2135,2135,2135,0
20240802,190800,1189896600,2135,2135,2135,2135,0
20240802,190700,1189896600,2135,2135,2135,2135,0
20240802,190600,1189896600,2135,2135,2135,2135,0
20240802,190500,1189896600,2135,2135,2135,2135,0
20240802,190400,1189896600,2135,2135,2135,2135,0
20240802,190300,1189896600,2135,2135,2135,2135,0
20240802,190200,1189896600,2135,2135,2135,2135,0
20240802,190100,1189896600,2135,2135,2135,2135,0
20240802,190000,1189896600,2135,2135,2135,2135,0
20240802,185900,1189896600,2135,2135,2135,2135,0
20240802,185800,1189896600,2135,2135,2135,2135,0
20240802,185700,1189896600,2135,2135,2135,2135,0
20240802,185600,1189896600,2135,2135,2135,2135,0
20240802,185500,1189896600,2135,2135,2135,2135,0
20240802,185400,1189896600,2135,2135,2135,2135,0
20240802,185300,1189896600,2135,2135,2135,2135,0
20240802,185200,1189896600,2135,2135,2135,2135,7483
20240802,185100,1189896600,2135,2135,2135,2135,0
20240802,185000,1189896600,2135,2135,2135,2135,0
20240802,184900,1189896600,2135,2135,2135,2135,0
20240802,184800,1189896600,2135,2135,2135,2135,0
20240802,184700,1189896600,2135,2135,2135,2135,0
20240802,184600,1189896600,2135,2135,2135,2135,0
20240802,184500,1189896600,2135,2135,2135,2135,0
20240802,184400,1189896600,2135,2135,2135,2135,0
20240802,184300,1189896600,2135,2135,2135,2135,0
20240802,184200,1189896600,2135,2135,2135,2135,0
20240802,184100,1189896600,2135,2135,2135,2135,0
20240802,184000,1189896600,2135,2135,2135,2135,0
20240802,183900,1189896600,2135,2135,2135,2135,0
20240802,183800,1189896600,2135,2135,2135,2135,0
20240802,183700,1189896600,2135,2135,2135,2135,0
20240802,183600,1189896600,2135,2135,2135,2135,0
20240802,183500,1189896600,2135,2135,2135,2135,0
20240802,183400,1189896600,2135,2135,2135,2135,0
20240802,183300,1189896600,2135,2135,2135,2135,0
20240802,183200,1189896600,2135,2135,2135,2135,0
20240802,183100,1189896600,2135,2135,2135,2135,0
20240802,183000,1189896600,2135,2135,2135,2135,0
20240802,182900,1189896600,2135,2135,2135,2135,0
20240802,182800,1189896600,2135,2135,2135,2135,0
20240802,182700,1189896600,2135,2135,2135,2135,0
20240802,182600,1189896600,2135,2135,2135,2135,0
20240802,182500,1189896600,2135,2135,2135,2135,0
20240802,182400,1189896600,2135,2135,2135,2135,0
20240802,182300,1189896600,2135,2135,2135,2135,0
20240802,182200,1189896600,2135,2135,2135,2135,7483
20240802,182100,1189896600,2135,2135,2135,2135,0
20240802,182000,1189896600,2135,2135,2135,2135,0
20240802,181900,1189896600,2135,2135,2135,2135,0
20240802,181800,1189896600,2135,2135,2135,2135,0
20240802,181700,1189896600,2135,2135,2135,2135,0
20240802,181600,1189896600,2135,2135,2135,2135,0
20240802,181500,1189896600,2135,2135,2135,2135,0
20240802,181400,1189896600,2135,2135,2135,2135,0
20240802,181300,1189896600,2135,2135,2135,2135,0
20240802,181200,1189896600,2135,2135,2135,2135,0
20240802,181100,1189896600,2135,2135,2135,2135,0
20240802,181000,1189896600,2135,2135,2135,2135,0
20240802,180900,1189896600,2135,2135,2135,2135,0
20240802,180800,1189896600,2135,2135,2135,2135,0
20240802,180700,1189896600,2135,2135,2135,2135,0
20240802,180600,1189896600,2135,2135,2135,2135,0
20240802,180500,1189896600,2135,2135,2135,2135,0
20240802,180400,1189896600,2135,2135,2135,2135,0
20240802,180300,1189896600,2135,2135,2135,2135,0
20240802,180200,1189896600,2135,2135,2135,2135,0
20240802,180100,1189896600,2135,2135,2135,2135,0
20240802,180000,1189896600,2135,2135,2135,2135,0
20240802,175900,1189896600,2135,2135,2135,2135,0
20240802,175800,1189896600,2135,2135,2135,2135,0
20240802,175700,1189896600,2135,2135,2135,2135,0
20240802,175600,1189896600,2135,2135,2135,2135,0
20240802,175500,1189896600,2135,2135,2135,2135,0
20240802,175400,1189896600,2135,2135,2135,2135,0
20240802,175300,1189896600,2135,2135,2135,2135,0
20240802,175200,1189896600,2135,2135,2135,2135,7483
20240802,175100,1189896600,2135,2135,2135,2135,0
20240802,175000,1189896600,2135,2135,2135,2135,0
20240802,174900,1189896600,2135,2135,2135,2135,0
20240802,174800,1189896600,2135,2135,2135,2135,0
20240802,174700,1189896600,2135,2135,2135,2135,0
20240802,174600,1189896600,2135,2135,2135,2135,0
20240802,174500,1189896600,2135,2135,2135,2135,0
20240802,174400,1189896600,2135,2135,2135,2135,0
20240802,174300,1189896600,2135,2135,2135,2135,0
20240802,174200,1189896600,2135,2135,2135,2135,0
20240802,174100,1189896600,2135,2135,2135,2135,0
20240802,174000,1189896600,2135,2135,2135,2135,0
20240802,173900,1189896600,2135,2135,2135,2135,0
20240802,173800,1189896600,2135,2135,2135,2135,0
20240802,173700,1189896600,2135,2135,2135,2135,0
20240802,173600,1189896600,2135,2135,2135,2135,0
20240802,173500,1189896600,2135,2135,2135,2135,0
20240802,173400,1189896600,2135,2135,2135,2135,0
20240802,173300,1189896600,2135,2135,2135,2135,0
20240802,173200,1189896600,2135,2135,2135,2135,0
20240802,173100,1189896600,2135,2135,2135,2135,0
20240802,173000,1189896600,2135,2135,2135,2135,0
20240802,172900,1189896600,2135,2135,2135,2135,0
20240802,172800,1189896600,2135,2135,2135,2135,0
20240802,172700,1189896600,2135,2135,2135,2135,0
20240802,172600,1189896600,2135,2135,2135,2135,0
20240802,172500,1189896600,2135,2135,2135,2135,0
20240802,172400,1189896600,2135,2135,2135,2135,0
20240802,172300,1189896600,2135,2135,2135,2135,0
20240802,172200,1189896600,2135,2135,2135,2135,7483
20240802,172100,1189896600,2135,2135,2135,2135,0
20240802,172000,1189896600,2135,2135,2135,2135,0
20240802,171900,1189896600,2135,2135,2135,2135,0
20240802,171800,1189896600,2135,2135,2135,2135,0
20240802,171700,1189896600,2135,2135,2135,2135,0
20240802,171600,1189896600,2135,2135,2135,2135,0
20240802,171500,1189896600,2135,2135,2135,2135,0
20240802,171400,1189896600,2135,2135,2135,2135,0
20240802,171300,1189896600,2135,2135,2135,2135,0
20240802,171200,1189896600,2135,2135,2135,2135,0
20240802,171100,1189896600,2135,2135,2135,2135,0
20240802,171000,1189896600,2135,2135,2135,2135,0
20240802,170900,1189896600,2135,2135,2135,2135,0
20240802,170800,1189896600,2135,2135,2135,2135,0
20240802,170700,1189896600,2135,2135,2135,2135,0
20240802,170600,1189896600,2135,2135,2135,2135,0
20240802,170500,1189896600,2135,2135,2135,2135,0
20240802,170400,1189896600,2135,2135,2135,2135,0
20240802,170300,1189896600,2135,2135,2135,2135,0
20240802,170200,1189896600,2135,2135,2135,2135,0
20240802,170100,1189896600,2135,2135,2135,2135,0
20240802,170000,1189896600,2135,2135,2135,2135,0
20240802,165900,1189896600,2135,2135,2135,2135,0
20240802,165800,1189896600,2135,2135,2135,2135,0
20240802,165700,1189896600,2135,2135,2135,2135,0
20240802,165600,1189896600,2135,2135,2135,2135,0
20240802,165500,1189896600,2135,2135,2135,2135,0
20240802,165400,1189896600,2135,2135,2135,2135,0
20240802,165300,1189896600,2135,2135,2135,2135,0
20240802,165200,1189896600,2135,2135,2135,2135,7483
20240802,165100,1189896600,2135,2135,2135,2135,0
20240802,165000,1189896600,2135,2135,2135,2135,0
20240802,164900,1189896600,2135,2135,2135,2135,0
20240802,164800,1189896600,2135,2135,2135,2135,0
20240802,164700,1189896600,2135,2135,2135,2135,0
20240802,164600,1189896600,2135,2135,2135,2135,0
20240802,164500,1189896600,2135,2135,2135,2135,0
20240802,164400,1189896600,2135,2135,2135,2135,0
20240802,164300,1189896600,2135,2135,2135,2135,0
20240802,164200,1189896600,2135,2135,2135,2135,0
20240802,164100,1189896600,2135,2135,2135,2135,0
20240802,164000,1189896600,2135,2135,2135,2135,0
20240802,163900,1189896600,2135,2135,2135,2135,0
20240802,163800,1189896600,2135,2135,2135,2135,0
20240802,163700,1189896600,2135,2135,2135,2135,0
20240802,163600,1189896600,2135,2135,2135,2135,0
20240802,163500,1189896600,2135,2135,2135,2135,0
20240802,163400,1189896600,2135,2135,2135,2135,0
20240802,163300,1189896600,2135,2135,2135,2135,0
20240802,163200,1189896600,2135,2135,2135,2135,0
20240802,163100,1189896600,2135,2135,2135,2135,0
20240802,163000,1189896600,2135,2135,2135,2135,0
20240802,162900,1189896600,2135,2135,2135,2135,0
20240802,162800,1189896600,2135,2135,2135,2135,0
20240802,162700,1189896600,2135,2135,2135,2135,0
20240802,162600,1189896600,2135,2135,2135,2135,0
20240802,162500,1189896600,2135,2135,2135,2135,0
20240802,162400,1189896600,2135,2135,2135,2135,0
20240802,162300,1189896600,2135,2135,2135,2135,0
20240802,162200,1189896600,2135,2135,2135,2135,7483
20240802,162100,1189896600,2135,2135,2135,2135,0
20240802,162000,1189896600,2135,2135,2135,2135,0
20240802,161900,1189896600,2135,2135,2135,2135,0
20240802,161800,1189896600,2135,2135,2135,2135,0
20240802,161700,1189896600,2135,2135,2135,2135,0
20240802,161600,1189896600,2135,2135,2135,2135,0
20240802,161500,1189896600,2135,2135,2135,2135,0
20240802,161400,1189896600,2135,2135,2135,2135,0
20240802,161300,1189896600,2135,2135,2135,2135,0
20240802,161200,1189896600,2135,2135,2135,2135,0
20240802,161100,1189896600,2135,2135,2135,2135,0
20240802,161000,1189896600,2135,2135,2135,2135,0
20240802,160900,1189896600,2135,2135,2135,2135,0
20240802,160800,1189896600,2135,2135,2135,2135,0
20240802,160700,1189896600,2135,2135,2135,2135,0
20240802,160600,1189896600,2135,2135,2135,2135,0
20240802,160500,1189896600,2135,2135,2135,2135,0
20240802,160400,1189896600,2135,2135,2135,2135,0
20240802,160300,1189896600,2135,2135,2135,2135,0
20240802,160200,1189896600,2135,2135,2135,2135,0
20240802,160100,1189896600,2135,2135,2135,2135,0
20240802,160000,1189896600,2135,2135,2135,2135,0
20240802,155900,1189896600,2135,2135,2135,2135,0
20240802,155800,1189896600,2135,2135,2135,2135,0
20240802,155700,1189896600,2135,2135,2135,2135,0
20240802,155600,1189896600,2135,2135,2135,2135,0
20240802,155500,1189896600,2135,2135,2135,2135,0
20240802,155400,1189896600,2135,2135,2135,2135,0
20240802,155300,1189896600,2135,2135,2135,2135,0
20240802,155200,1189896600,2135,2135,2135,2135,7483
20240802,155100,1189896600,2135,2135,2135,2135,0
20240802,155000,1189896600,2135,2135,2135,2135,0
20240802,154900,1189896600,2135,2135,2135,2135,0
20240802,154800,1189896600,2135,2135,2135,2135,0
20240802,154700,1189896600,2135,2135,2135,2135,0
20240802,154600,1189896600,2135,2135,2135,2135,0
20240802,154500,1189896600,2135,2135,2135,2135,0
20240802,154400,1189896600,2135,2135,2135,2135,0
20240802,154300,1189896600,2135,2135,2135,2135,0
20240802,154200,1189896600,2135,2135,2135,2135,0
20240802,154100,1189896600,2135,2135,2135,2135,0
20240802,154000,1189896600,2135,2135,2135,2135,0
20240802,153900,1189896600,2135,2135,2135,2135,0
20240802,153800,1189896600,2135,2135,2135,2135,0
20240802,153700,1189896600,2135,2135,2135,2135,0
20240802,153600,1189896600,2135,2135,2135,2135,0
20240802,153500,1189896600,2135,2135,2135,2135,0
20240802,153400,1189896600,2135,2135,2135,2135,0
20240802,153300,1189896600,2135,2135,2135,2135,0
20240802,153200,1189896600,2135,2135,2135,2135,0
20240802,153100,1189896600,2135,2135,2135,2135,0
20240802,153000,1189896600,2135,2135,2135,2135,7483
20240802,152900,1173920395,2160,2160,2160,2160,0
20240802,152800,1173920395,2160,2160,2160,2160,0
20240802,152700,1173920395,2160,2160,2160,2160,0
20240802,152600,1173920395,2160,2160,2160,2160,0
20240802,152500,1173920395,2160,2160,2160,2160,0
20240802,152400,1173920395,2160,2160,2160,2160,0
20240802,152300,1173920395,2160,2160,2160,2160,0
20240802,152200,1173920395,2160,2160,2160,2160,0
20240802,152100,1173920395,2160,2160,2160,2160,0
20240802,152000,1173920395,2160,2160,2160,2160,0
20240802,151900,1173920395,2160,2150,2160,2145,559
20240802,151800,1172718635,2160,2155,2160,2155,14
20240802,151700,1172688460,2160,2160,2160,2160,4
20240802,151600,1172679820,2165,2165,2165,2165,1
20240802,151500,1172677655,2165,2165,2165,2165,2
20240802,151400,1172673325,2160,2160,2165,2150,10831
20240802,151300,1149278880,2150,2150,2160,2150,208
20240802,151200,1148831670,2160,2160,2160,2160,7
20240802,151100,1148816550,2160,2155,2160,2145,2043
20240802,151000,1144433845,2155,2145,2155,2145,69
20240802,150900,1144285480,2155,2155,2155,2155,0
20240802,150800,1144285480,2155,2150,2155,2145,1713
20240802,150700,1140602650,2155,2155,2155,2155,3
20240802,150600,1140596185,2155,2155,2155,2155,0
20240802,150500,1140596185,2155,2155,2155,2155,200
20240802,150400,1140165185,2155,2150,2155,2150,19
20240802,150300,1140124290,2150,2150,2150,2150,2049
20240802,150200,1135718940,2160,2160,2160,2160,0
20240802,150100,1135718940,2160,2160,2160,2160,3
20240802,150000,1135712460,2160,2160,2160,2160,13
20240802,145900,1135684380,2150,2150,2150,2150,1
20240802,145800,1135682230,2160,2150,2160,2150,2009
20240802,145700,1131362790,2150,2150,2150,2150,0
20240802,145600,1131362790,2150,2145,2150,2145,690
20240802,145500,1129882630,2150,2150,2150,2145,102
20240802,145400,1129663745,2150,2150,2150,2150,1000
20240802,145300,1127513745,2150,2150,2150,2150,37
20240802,145200,1127434195,2140,2150,2150,2140,3109
20240802,145100,1120763140,2150,2150,2150,2145,814
20240802,145000,1119013240,2150,2150,2150,2150,2352
20240802,144900,1113956440,2145,2140,2145,2140,7233
20240802,144800,1098472635,2140,2135,2140,2135,111
20240802,144700,1098235105,2140,2130,2140,2125,3051
20240802,144600,1091748095,2140,2140,2140,2130,1212
20240802,144500,1089165255,2135,2140,2140,2135,1001
20240802,144400,1087028115,2135,2135,2135,2135,0
20240802,144300,1087028115,2135,2135,2135,2135,1
20240802,144200,1087025980,2140,2145,2145,2130,11015
20240802,144100,1063533285,2145,2140,2145,2140,77
20240802,144000,1063368125,2145,2140,2145,2140,109
20240802,143900,1063134840,2145,2145,2145,2145,176
20240802,143800,1062757320,2140,2140,2145,2140,1737
20240802,143700,1059040130,2145,2140,2145,2140,4
20240802,143600,1059031555,2145,2145,2145,2145,50
20240802,143500,1058924305,2150,2140,2150,2140,31
20240802,143400,1058857665,2140,2140,2155,2140,4631
20240802,143300,1048944510,2145,2155,2155,2145,21
20240802,143200,1048899455,2155,2150,2155,2140,13105
20240802,143100,1020828445,2155,2150,2155,2150,30
20240802,143000,1020763845,2155,2155,2155,2155,301
20240802,142900,1020115190,2155,2155,2155,2155,5
20240802,142800,1020104415,2150,2150,2150,2150,637
20240802,142700,1018734865,2155,2155,2155,2155,914
20240802,142600,1016765195,2160,2155,2160,2155,610
20240802,142500,1015450630,2155,2150,2155,2150,3530
20240802,142400,1007861115,2155,2155,2155,2155,1138
20240802,142300,1005408725,2165,2165,2165,2165,0
20240802,142200,1005408725,2165,2165,2165,2165,0
20240802,142100,1005408725,2165,2160,2165,2160,464
20240802,142000,1004406475,2160,2160,2160,2160,100
20240802,141900,1004190475,2160,2160,2160,2160,35
20240802,141800,1004114875,2160,2160,2160,2160,100
20240802,141700,1003898875,2160,2155,2160,2155,52
20240802,141600,1003786810,2165,2165,2165,2165,5
20240802,141500,1003775985,2165,2165,2165,2165,300
20240802,141400,1003126485,2165,2165,2165,2165,0
20240802,141300,1003126485,2165,2160,2165,2160,482
20240802,141200,1002085350,2160,2160,2160,2160,0
20240802,141100,1002085350,2160,2160,2160,2160,301
20240802,141000,1001435190,2155,2160,2160,2155,44
20240802,140900,1001340155,2160,2160,2160,2160,0
20240802,140800,1001340155,2160,2165,2165,2160,25
20240802,140700,1001286055,2165,2165,2165,2165,2
20240802,140600,1001281725,2165,2165,2165,2165,103
20240802,140500,1001058730,2165,2165,2165,2165,1
20240802,140400,1001056565,2150,2165,2165,2150,395
20240802,140300,1000207165,2165,2165,2165,2150,1244
20240802,140200,997525500,2165,2165,2165,2165,0
20240802,140100,997525500,2165,2165,2165,2165,0
20240802,140000,997525500,2165,2165,2165,2165,0
20240802,135900,997525500,2165,2165,2165,2165,2
20240802,135800,997521170,2165,2165,2165,2165,0
20240802,135700,997521170,2165,2165,2165,2165,0
20240802,135600,997521170,2165,2165,2165,2165,20
20240802,135500,997477870,2175,2175,2175,2175,0
20240802,135400,997477870,2175,2175,2175,2175,0
20240802,135300,997477870,2175,2175,2175,2175,0
20240802,135200,997477870,2175,2175,2175,2175,0
20240802,135100,997477870,2175,2170,2175,2170,1701
20240802,135000,993786685,2170,2155,2175,2155,8646
20240802,134900,975024875,2155,2155,2175,2155,1043
20240802,134800,972776900,2150,2170,2170,2150,33141
20240802,134700,901359205,2170,2170,2170,2170,0
20240802,134600,901359205,2170,2170,2170,2170,1
20240802,134500,901357035,2185,2185,2185,2185,1
20240802,134400,901354850,2170,2170,2185,2170,821
20240802,134300,899573100,2180,2170,2180,2170,141
20240802,134200,899265910,2180,2180,2180,2180,32
20240802,134100,899196150,2185,2185,2185,2185,0
20240802,134000,899196150,2185,2185,2185,2185,0
20240802,133900,899196150,2185,2180,2185,2180,87
20240802,133800,899006300,2185,2185,2185,2185,101
20240802,133700,898785615,2180,2180,2180,2180,1084
20240802,133600,896422495,2180,2180,2180,2180,34
20240802,133500,896348375,2180,2180,2180,2180,24
20240802,133400,896296055,2180,2180,2180,2180,0
20240802,133300,896296055,2180,2180,2180,2180,1
20240802,133200,896293875,2165,2165,2165,2165,0
20240802,133100,896293875,2165,2165,2165,2165,0
20240802,133000,896293875,2165,2165,2165,2165,0
20240802,132900,896293875,2165,2170,2170,2165,1726
20240802,132800,892552870,2170,2170,2170,2170,0
20240802,132700,892552870,2170,2170,2170,2170,0
20240802,132600,892552870,2170,2170,2170,2170,2
20240802,132500,892548530,2170,2170,2170,2170,0
20240802,132400,892548530,2170,2170,2170,2170,0
20240802,132300,892548530,2170,2170,2170,2170,1970
20240802,132200,888273630,2170,2170,2170,2170,0
20240802,132100,888273630,2170,2175,2175,2170,140
20240802,132000,887969330,2170,2170,2170,2170,140
20240802,131900,887665530,2170,2170,2170,2170,0
20240802,131800,887665530,2170,2170,2170,2170,0
20240802,131700,887665530,2170,2170,2170,2170,15
20240802,131600,887632980,2180,2180,2180,2180,8
20240802,131500,887615540,2170,2170,2170,2170,0
20240802,131400,887615540,2170,2175,2175,2170,2503
20240802,131300,882179030,2180,2180,2180,2180,1
20240802,131200,882176850,2170,2175,2185,2170,312
20240802,131100,881495410,2170,2175,2175,2170,76
20240802,131000,881330115,2170,2170,2170,2170,0
20240802,130900,881330115,2170,2195,2195,2170,1112
20240802,130800,878911005,2195,2185,2195,2180,1649
20240802,130700,875311700,2185,2180,2185,2180,4106
20240802,130600,866345610,2180,2180,2180,2180,0
20240802,130500,866345610,2180,2170,2180,2170,4637
20240802,130400,856240230,2170,2170,2170,2170,21
20240802,130300,856194660,2170,2175,2175,2170,239
20240802,130200,855675950,2175,2175,2175,2175,55
20240802,130100,855556325,2175,2170,2175,2170,3281
20240802,130000,848424030,2175,2170,2175,2155,3706
20240802,125900,840414160,2170,2170,2170,2160,13
20240802,125800,840386050,2160,2170,2170,2160,501
20240802,125700,839303880,2160,2170,2170,2160,4
20240802,125600,839295230,2160,2160,2160,2160,0
20240802,125500,839295230,2160,2165,2170,2160,11502
20240802,125400,814420650,2155,2155,2155,2155,0
20240802,125300,814420650,2155,2155,2155,2155,362
20240802,125200,813640540,2155,2155,2155,2155,4287
20240802,125100,804402055,2155,2160,2160,2155,200
20240802,125000,803970805,2160,2160,2160,2160,3
20240802,124900,803964325,2160,2155,2160,2155,1212
20240802,124800,801347025,2160,2160,2160,2160,0
20240802,124700,801347025,2160,2160,2160,2160,348
20240802,124600,800595345,2160,2160,2160,2150,4064
20240802,124500,791852690,2160,2160,2160,2160,0
20240802,124400,791852690,2160,2160,2160,2160,0
20240802,124300,791852690,2160,2160,2160,2160,776
20240802,124200,790176530,2165,2165,2165,2165,0
20240802,124100,790176530,2165,2165,2165,2165,28
20240802,124000,790115910,2165,2165,2165,2165,51
20240802,123900,790005495,2165,2165,2165,2165,0
20240802,123800,790005495,2165,2165,2165,2165,100
20240802,123700,789788995,2170,2170,2170,2170,0
20240802,123600,789788995,2170,2160,2170,2160,2296
20240802,123500,784829625,2155,2155,2155,2155,113
20240802,123400,784586110,2155,2155,2155,2155,0
20240802,123300,784586110,2155,2160,2160,2155,1267
20240802,123200,781855065,2160,2160,2160,2160,10
20240802,123100,781833465,2160,2160,2160,2160,0
20240802,123000,781833465,2160,2160,2160,2160,1
20240802,122900,781831305,2150,2150,2150,2150,0
20240802,122800,781831305,2150,2150,2150,2150,0
20240802,122700,781831305,2150,2150,2160,2150,3
20240802,122600,781824845,2150,2160,2160,2150,251
20240802,122500,781282695,2160,2155,2160,2155,2214
20240802,122400,776505090,2155,2155,2155,2155,4
20240802,122300,776496470,2150,2150,2150,2150,0
20240802,122200,776496470,2150,2155,2155,2150,259
20240802,122100,775939595,2150,2150,2150,2150,2
20240802,122000,775935295,2150,2155,2155,2150,2626
20240802,121900,770280145,2150,2150,2155,2150,567
20240802,121800,769061090,2155,2150,2155,2150,702
20240802,121700,767551305,2155,2155,2155,2155,0
20240802,121600,767551305,2155,2150,2155,2150,250
20240802,121500,767013785,2150,2155,2155,2150,1141
20240802,121400,764560575,2160,2160,2160,2160,0
20240802,121300,764560575,2160,2155,2160,2150,3323
20240802,121200,757406855,2170,2165,2170,2165,1956
20240802,121100,753171200,2165,2150,2165,2150,6767
20240802,121000,738565320,2155,2145,2155,2145,3728
20240802,120900,730559715,2145,2145,2145,2145,1287
20240802,120800,727799100,2150,2150,2150,2140,1065
20240802,120700,725518100,2150,2140,2150,2140,4001
20240802,120600,716955950,2145,2145,2145,2145,10
20240802,120500,716934500,2140,2140,2140,2140,1
20240802,120400,716932360,2140,2140,2140,2140,501
20240802,120300,715860220,2140,2150,2150,2140,1683
20240802,120200,712258560,2150,2145,2150,2145,650
20240802,120100,710862835,2145,2145,2145,2145,7622
20240802,120000,694513645,2150,2150,2150,2150,1
20240802,115900,694511495,2150,2150,2150,2145,440
20240802,115800,693566595,2150,2150,2150,2150,9081
20240802,115700,674042445,2150,2150,2150,2150,1981
20240802,115600,669783295,2150,2150,2150,2150,440
20240802,115500,668837295,2150,2150,2150,2150,2001
20240802,115400,664535145,2155,2155,2155,2155,550
20240802,115300,663349895,2155,2155,2155,2155,92
20240802,115200,663151635,2155,2155,2155,2155,0
20240802,115100,663151635,2155,2155,2155,2155,1177
20240802,115000,660615200,2155,2155,2155,2155,42
20240802,114900,660524690,2155,2155,2155,2155,2000
20240802,114800,656214690,2155,2155,2155,2155,3
20240802,114700,656208225,2155,2155,2155,2155,2
20240802,114600,656203915,2155,2155,2160,2155,1343
20240802,114500,653309735,2155,2155,2155,2155,60
20240802,114400,653180435,2150,2155,2155,2150,200
20240802,114300,652749935,2155,2155,2155,2155,461
20240802,114200,651756480,2155,2155,2155,2155,738
20240802,114100,650166090,2155,2155,2160,2155,1313
20240802,114000,647331155,2155,2155,2155,2155,201
20240802,113900,646898000,2160,2155,2160,2155,515
20240802,113800,645788125,2155,2155,2155,2155,1995
20240802,113700,641488900,2155,2160,2160,2155,345
20240802,113600,640745240,2160,2155,2160,2155,169
20240802,113500,640381040,2155,2155,2155,2155,2065
20240802,113400,635930965,2155,2150,2155,2150,679
20240802,113300,634471110,2160,2155,2160,2150,5333
20240802,113200,622981615,2155,2155,2155,2155,0
20240802,113100,622981615,2155,2155,2155,2155,641
20240802,113000,621600260,2155,2165,2165,2155,2329
20240802,112900,616575965,2165,2165,2165,2160,12
20240802,112800,616549990,2165,2160,2165,2160,3
20240802,112700,616543500,2160,2160,2160,2160,0
20240802,112600,616543500,2160,2160,2160,2160,1000
20240802,112500,614383500,2165,2165,2170,2165,4058
20240802,112400,605589140,2160,2155,2160,2155,886
20240802,112300,603679455,2155,2160,2165,2155,1176
20240802,112200,601144285,2160,2160,2165,2155,13741
20240802,112100,571528210,2160,2160,2160,2160,3637
20240802,112000,563672290,2165,2165,2165,2165,59
20240802,111900,563544555,2165,2170,2170,2165,2266
20240802,111800,558638595,2170,2170,2170,2165,1013
20240802,111700,556445435,2165,2170,2170,2160,1436
20240802,111600,553343515,2165,2165,2165,2160,10648
20240802,111500,530304630,2165,2165,2165,2165,1835
20240802,111400,526331855,2170,2170,2170,2165,5413
20240802,111300,514611540,2170,2170,2170,2170,375
20240802,111200,513797790,2170,2170,2175,2170,6
20240802,111100,513784765,2175,2175,2175,2175,24
20240802,111000,513732565,2175,2175,2175,2170,8
20240802,110900,513715190,2175,2175,2175,2175,138
20240802,110800,513415040,2175,2175,2175,2175,4
20240802,110700,513406340,2170,2170,2170,2170,100
20240802,110600,513189340,2175,2170,2175,2170,25
20240802,110500,513134970,2170,2180,2180,2170,564
20240802,110400,511911030,2175,2175,2175,2175,1
20240802,110300,511908855,2180,2170,2180,2170,4110
20240802,110200,502990135,2170,2170,2170,2170,6708
20240802,110100,488433775,2170,2170,2175,2170,2201
20240802,110000,483655310,2180,2180,2180,2180,1
20240802,105900,483653130,2170,2170,2170,2170,0
20240802,105800,483653130,2170,2170,2170,2170,585
20240802,105700,482383680,2180,2170,2180,2170,22
20240802,105600,482335730,2180,2170,2180,2170,201
20240802,105500,481897560,2185,2180,2185,2170,12131
20240802,105400,455453250,2185,2180,2185,2180,1658
20240802,105300,451830555,2185,2170,2185,2170,3345
20240802,105200,444532895,2170,2180,2180,2170,1732
20240802,105100,440769755,2170,2170,2180,2170,1122
20240802,105000,438335005,2170,2170,2170,2170,1064
20240802,104900,436026125,2170,2170,2170,2170,2774
20240802,104800,430006545,2180,2180,2180,2180,3
20240802,104700,430000005,2180,2175,2180,2170,507
20240802,104600,428899790,2175,2170,2175,2170,1001
20240802,104500,426727615,2180,2180,2180,2180,0
20240802,104400,426727615,2180,2180,2180,2180,2
20240802,104300,426723255,2165,2180,2180,2165,11
20240802,104200,426699410,2180,2170,2180,2170,501
20240802,104100,425612230,2170,2170,2180,2170,67
20240802,104000,425466730,2180,2175,2180,2165,22163
20240802,103900,377467295,2170,2180,2185,2170,6628
20240802,103800,363080245,2185,2185,2185,2185,107
20240802,103700,362846450,2180,2180,2185,2175,167
20240802,103600,362482630,2180,2175,2180,2175,105
20240802,103500,362254230,2175,2175,2175,2175,718
20240802,103400,360692580,2175,2175,2175,2175,233
20240802,103300,360185805,2175,2175,2175,2175,1540
20240802,103200,356836305,2175,2175,2175,2175,1772
20240802,103100,352982205,2180,2175,2180,2175,1504
20240802,103000,349710985,2175,2185,2185,2175,28
20240802,102900,349649845,2175,2175,2180,2175,1871
20240802,102800,345580370,2180,2180,2180,2180,12
20240802,102700,345554210,2185,2185,2185,2185,0
20240802,102600,345554210,2185,2185,2185,2185,0
20240802,102500,345554210,2185,2180,2185,2180,183
20240802,102400,345155180,2180,2180,2180,2180,501
20240802,102300,344063000,2170,2180,2180,2170,1702
20240802,102200,340363770,2175,2190,2190,2170,1722
20240802,102100,336618710,2195,2200,2200,2170,59583
20240802,102000,206743145,2200,2200,2200,2200,225
20240802,101900,206248145,2205,2205,2205,2195,4470
20240802,101800,196433935,2205,2205,2205,2205,0
20240802,101700,196433935,2205,2205,2205,2205,101
20240802,101600,196211230,2205,2205,2205,2205,1
20240802,101500,196209025,2205,2205,2205,2200,590
20240802,101400,194909715,2205,2205,2205,2205,46
20240802,101300,194808285,2205,2205,2205,2205,458
20240802,101200,193798395,2200,2200,2200,2200,113
20240802,101100,193549795,2200,2200,2200,2200,1550
20240802,101000,190139795,2200,2200,2200,2200,1444
20240802,100900,186962995,2200,2200,2200,2200,3329
20240802,100800,179639195,2200,2200,2200,2200,190
20240802,100700,179221195,2200,2205,2205,2200,3366
20240802,100600,171807925,2205,2205,2205,2205,620
20240802,100500,170440825,2205,2205,2205,2205,103
20240802,100400,170213710,2205,2205,2205,2205,43
20240802,100300,170118895,2205,2205,2205,2200,146
20240802,100200,169797660,2200,2205,2205,2200,154
20240802,100100,169458100,2205,2205,2205,2205,5
20240802,100000,169447075,2200,2220,2220,2200,5407
20240802,095900,157528015,2220,2220,2220,2200,4920
20240802,095800,146684925,2220,2220,2220,2220,22
20240802,095700,146636085,2205,2210,2220,2205,1059
20240802,095600,144298455,2220,2220,2220,2220,4
20240802,095500,144289575,2210,2210,2210,2210,1
20240802,095400,144287365,2210,2210,2210,2210,0
20240802,095300,144287365,2210,2210,2210,2210,1016
20240802,095200,142042005,2210,2210,2210,2210,480
20240802,095100,140981205,2220,2220,2220,2220,0
20240802,095000,140981205,2220,2210,2220,2210,63
20240802,094900,140841965,2210,2205,2210,2205,113
20240802,094800,140592795,2210,2210,2210,2210,14
20240802,094700,140561855,2205,2210,2210,2205,727
20240802,094600,138955390,2220,2215,2220,2210,1004
20240802,094500,136736525,2210,2220,2220,2210,1002
20240802,094400,134521250,2220,2220,2220,2220,0
20240802,094300,134521250,2220,2220,2220,2220,0
20240802,094200,134521250,2220,2220,2220,2220,1
20240802,094100,134519030,2215,2215,2215,2215,112
20240802,094000,134270950,2220,2230,2230,2220,3016
20240802,093900,127575420,2225,2225,2225,2225,2
20240802,093800,127570970,2235,2235,2235,2235,0
20240802,093700,127570970,2235,2230,2235,2220,7301
20240802,093600,111362300,2235,2235,2235,2235,0
20240802,093500,111362300,2235,2235,2235,2235,1
20240802,093400,111360065,2230,2230,2230,2230,1
20240802,093300,111357835,2225,2225,2225,2225,0
20240802,093200,111357835,2225,2230,2235,2225,91
20240802,093100,111154610,2230,2230,2230,2225,56
20240802,093000,111029735,2230,2230,2230,2230,0
20240802,092900,111029735,2230,2225,2230,2220,103
20240802,092800,110800755,2230,2230,2230,2230,22
20240802,092700,110751695,2225,2225,2225,2225,50
20240802,092600,110640445,2225,2225,2225,2220,3659
20240802,092500,102514170,2225,2230,2230,2225,1150
20240802,092400,99955375,2240,2240,2240,2240,0
20240802,092300,99955375,2240,2240,2240,2240,1
20240802,092200,99953135,2235,2230,2235,2230,2108
20240802,092100,95246755,2230,2220,2230,2220,9621
20240802,092000,73800725,2220,2220,2220,2220,500
20240802,091900,72690725,2220,2220,2220,2220,10000
20240802,091800,50490725,2220,2220,2220,2220,0
20240802,091700,50490725,2220,2220,2220,2220,3
20240802,091600,50484065,2220,2220,2220,2220,0
20240802,091500,50484065,2220,2220,2220,2220,250
20240802,091400,49929065,2220,2220,2220,2205,2501
20240802,091300,44412480,2205,2210,2220,2205,4638
20240802,091200,34163065,2220,2215,2220,2210,941
20240802,091100,32077175,2210,2215,2220,2210,955
20240802,091000,29962475,2225,2225,2225,2225,0
20240802,090900,29962475,2225,2225,2225,2225,1
20240802,090800,29960250,2210,2230,2230,2210,1001
20240802,090700,27748010,2210,2220,2220,2210,986
20240802,090600,25564360,2225,2220,2230,2220,140
20240802,090500,25253110,2230,2220,2230,2220,202
20240802,090400,24804650,2230,2225,2230,2225,630
20240802,090300,23402395,2225,2220,2225,2220,273
20240802,090200,22796330,2220,2205,2220,2205,389
20240802,090100,21938375,2220,2220,2225,2220,4241
20240802,090000,12523350,2205,2205,2225,2205,5670