stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190700,1627976945,2130,2130,2130,2130,8344
20240802,190600,1627976945,2130,2130,2130,2130,0
20240802,190500,1627976945,2130,2130,2130,2130,0
20240802,190400,1627976945,2130,2130,2130,2130,0
20240802,190300,1627976945,2130,2130,2130,2130,0
20240802,190200,1627976945,2130,2130,2130,2130,0
20240802,190100,1627976945,2130,2130,2130,2130,0
20240802,190000,1627976945,2130,2130,2130,2130,0
20240802,185900,1627976945,2130,2130,2130,2130,0
20240802,185800,1627976945,2130,2130,2130,2130,0
20240802,185700,1627976945,2130,2130,2130,2130,0
20240802,185600,1627976945,2130,2130,2130,2130,0
20240802,185500,1627976945,2130,2130,2130,2130,0
20240802,185400,1627976945,2130,2130,2130,2130,0
20240802,185300,1627976945,2130,2130,2130,2130,0
20240802,185200,1627976945,2130,2130,2130,2130,0
20240802,185100,1627976945,2130,2130,2130,2130,0
20240802,185000,1627976945,2130,2130,2130,2130,0
20240802,184900,1627976945,2130,2130,2130,2130,0
20240802,184800,1627976945,2130,2130,2130,2130,0
20240802,184700,1627976945,2130,2130,2130,2130,0
20240802,184600,1627976945,2130,2130,2130,2130,0
20240802,184500,1627976945,2130,2130,2130,2130,0
20240802,184400,1627976945,2130,2130,2130,2130,0
20240802,184300,1627976945,2130,2130,2130,2130,0
20240802,184200,1627976945,2130,2130,2130,2130,0
20240802,184100,1627976945,2130,2130,2130,2130,0
20240802,184000,1627976945,2130,2130,2130,2130,0
20240802,183900,1627976945,2130,2130,2130,2130,0
20240802,183800,1627976945,2130,2130,2130,2130,0
20240802,183700,1627976945,2130,2130,2130,2130,8344
20240802,183600,1627976945,2130,2130,2130,2130,0
20240802,183500,1627976945,2130,2130,2130,2130,0
20240802,183400,1627976945,2130,2130,2130,2130,0
20240802,183300,1627976945,2130,2130,2130,2130,0
20240802,183200,1627976945,2130,2130,2130,2130,0
20240802,183100,1627976945,2130,2130,2130,2130,0
20240802,183000,1627976945,2130,2130,2130,2130,0
20240802,182900,1627976945,2130,2130,2130,2130,0
20240802,182800,1627976945,2130,2130,2130,2130,0
20240802,182700,1627976945,2130,2130,2130,2130,0
20240802,182600,1627976945,2130,2130,2130,2130,0
20240802,182500,1627976945,2130,2130,2130,2130,0
20240802,182400,1627976945,2130,2130,2130,2130,0
20240802,182300,1627976945,2130,2130,2130,2130,0
20240802,182200,1627976945,2130,2130,2130,2130,0
20240802,182100,1627976945,2130,2130,2130,2130,0
20240802,182000,1627976945,2130,2130,2130,2130,0
20240802,181900,1627976945,2130,2130,2130,2130,0
20240802,181800,1627976945,2130,2130,2130,2130,0
20240802,181700,1627976945,2130,2130,2130,2130,0
20240802,181600,1627976945,2130,2130,2130,2130,0
20240802,181500,1627976945,2130,2130,2130,2130,0
20240802,181400,1627976945,2130,2130,2130,2130,0
20240802,181300,1627976945,2130,2130,2130,2130,0
20240802,181200,1627976945,2130,2130,2130,2130,0
20240802,181100,1627976945,2130,2130,2130,2130,0
20240802,181000,1627976945,2130,2130,2130,2130,0
20240802,180900,1627976945,2130,2130,2130,2130,0
20240802,180800,1627976945,2130,2130,2130,2130,0
20240802,180700,1627976945,2130,2130,2130,2130,8344
20240802,180600,1627976945,2130,2130,2130,2130,0
20240802,180500,1627976945,2130,2130,2130,2130,0
20240802,180400,1627976945,2130,2130,2130,2130,0
20240802,180300,1627976945,2130,2130,2130,2130,0
20240802,180200,1627976945,2130,2130,2130,2130,0
20240802,180100,1627976945,2130,2130,2130,2130,0
20240802,180000,1627976945,2130,2130,2130,2130,0
20240802,175900,1627976945,2130,2130,2130,2130,0
20240802,175800,1627976945,2130,2130,2130,2130,0
20240802,175700,1627976945,2130,2130,2130,2130,0
20240802,175600,1627976945,2130,2130,2130,2130,0
20240802,175500,1627976945,2130,2130,2130,2130,0
20240802,175400,1627976945,2130,2130,2130,2130,0
20240802,175300,1627976945,2130,2130,2130,2130,0
20240802,175200,1627976945,2130,2130,2130,2130,0
20240802,175100,1627976945,2130,2130,2130,2130,0
20240802,175000,1627976945,2130,2130,2130,2130,0
20240802,174900,1627976945,2130,2130,2130,2130,0
20240802,174800,1627976945,2130,2130,2130,2130,0
20240802,174700,1627976945,2130,2130,2130,2130,0
20240802,174600,1627976945,2130,2130,2130,2130,0
20240802,174500,1627976945,2130,2130,2130,2130,0
20240802,174400,1627976945,2130,2130,2130,2130,0
20240802,174300,1627976945,2130,2130,2130,2130,0
20240802,174200,1627976945,2130,2130,2130,2130,0
20240802,174100,1627976945,2130,2130,2130,2130,0
20240802,174000,1627976945,2130,2130,2130,2130,0
20240802,173900,1627976945,2130,2130,2130,2130,0
20240802,173800,1627976945,2130,2130,2130,2130,0
20240802,173700,1627976945,2130,2130,2130,2130,8344
20240802,173600,1627976945,2130,2130,2130,2130,0
20240802,173500,1627976945,2130,2130,2130,2130,0
20240802,173400,1627976945,2130,2130,2130,2130,0
20240802,173300,1627976945,2130,2130,2130,2130,0
20240802,173200,1627976945,2130,2130,2130,2130,0
20240802,173100,1627976945,2130,2130,2130,2130,0
20240802,173000,1627976945,2130,2130,2130,2130,0
20240802,172900,1627976945,2130,2130,2130,2130,0
20240802,172800,1627976945,2130,2130,2130,2130,0
20240802,172700,1627976945,2130,2130,2130,2130,0
20240802,172600,1627976945,2130,2130,2130,2130,0
20240802,172500,1627976945,2130,2130,2130,2130,0
20240802,172400,1627976945,2130,2130,2130,2130,0
20240802,172300,1627976945,2130,2130,2130,2130,0
20240802,172200,1627976945,2130,2130,2130,2130,0
20240802,172100,1627976945,2130,2130,2130,2130,0
20240802,172000,1627976945,2130,2130,2130,2130,0
20240802,171900,1627976945,2130,2130,2130,2130,0
20240802,171800,1627976945,2130,2130,2130,2130,0
20240802,171700,1627976945,2130,2130,2130,2130,0
20240802,171600,1627976945,2130,2130,2130,2130,0
20240802,171500,1627976945,2130,2130,2130,2130,0
20240802,171400,1627976945,2130,2130,2130,2130,0
20240802,171300,1627976945,2130,2130,2130,2130,0
20240802,171200,1627976945,2130,2130,2130,2130,0
20240802,171100,1627976945,2130,2130,2130,2130,0
20240802,171000,1627976945,2130,2130,2130,2130,0
20240802,170900,1627976945,2130,2130,2130,2130,0
20240802,170800,1627976945,2130,2130,2130,2130,0
20240802,170700,1627976945,2130,2130,2130,2130,8344
20240802,170600,1627976945,2130,2130,2130,2130,0
20240802,170500,1627976945,2130,2130,2130,2130,0
20240802,170400,1627976945,2130,2130,2130,2130,0
20240802,170300,1627976945,2130,2130,2130,2130,0
20240802,170200,1627976945,2130,2130,2130,2130,0
20240802,170100,1627976945,2130,2130,2130,2130,0
20240802,170000,1627976945,2130,2130,2130,2130,0
20240802,165900,1627976945,2130,2130,2130,2130,0
20240802,165800,1627976945,2130,2130,2130,2130,0
20240802,165700,1627976945,2130,2130,2130,2130,0
20240802,165600,1627976945,2130,2130,2130,2130,0
20240802,165500,1627976945,2130,2130,2130,2130,0
20240802,165400,1627976945,2130,2130,2130,2130,0
20240802,165300,1627976945,2130,2130,2130,2130,0
20240802,165200,1627976945,2130,2130,2130,2130,0
20240802,165100,1627976945,2130,2130,2130,2130,0
20240802,165000,1627976945,2130,2130,2130,2130,0
20240802,164900,1627976945,2130,2130,2130,2130,0
20240802,164800,1627976945,2130,2130,2130,2130,0
20240802,164700,1627976945,2130,2130,2130,2130,0
20240802,164600,1627976945,2130,2130,2130,2130,0
20240802,164500,1627976945,2130,2130,2130,2130,0
20240802,164400,1627976945,2130,2130,2130,2130,0
20240802,164300,1627976945,2130,2130,2130,2130,0
20240802,164200,1627976945,2130,2130,2130,2130,0
20240802,164100,1627976945,2130,2130,2130,2130,0
20240802,164000,1627976945,2130,2130,2130,2130,0
20240802,163900,1627976945,2130,2130,2130,2130,0
20240802,163800,1627976945,2130,2130,2130,2130,0
20240802,163700,1627976945,2130,2130,2130,2130,8344
20240802,163600,1627976945,2130,2130,2130,2130,0
20240802,163500,1627976945,2130,2130,2130,2130,0
20240802,163400,1627976945,2130,2130,2130,2130,0
20240802,163300,1627976945,2130,2130,2130,2130,0
20240802,163200,1627976945,2130,2130,2130,2130,0
20240802,163100,1627976945,2130,2130,2130,2130,0
20240802,163000,1627976945,2130,2130,2130,2130,0
20240802,162900,1627976945,2130,2130,2130,2130,0
20240802,162800,1627976945,2130,2130,2130,2130,0
20240802,162700,1627976945,2130,2130,2130,2130,0
20240802,162600,1627976945,2130,2130,2130,2130,0
20240802,162500,1627976945,2130,2130,2130,2130,0
20240802,162400,1627976945,2130,2130,2130,2130,0
20240802,162300,1627976945,2130,2130,2130,2130,0
20240802,162200,1627976945,2130,2130,2130,2130,0
20240802,162100,1627976945,2130,2130,2130,2130,0
20240802,162000,1627976945,2130,2130,2130,2130,0
20240802,161900,1627976945,2130,2130,2130,2130,0
20240802,161800,1627976945,2130,2130,2130,2130,0
20240802,161700,1627976945,2130,2130,2130,2130,0
20240802,161600,1627976945,2130,2130,2130,2130,0
20240802,161500,1627976945,2130,2130,2130,2130,0
20240802,161400,1627976945,2130,2130,2130,2130,0
20240802,161300,1627976945,2130,2130,2130,2130,0
20240802,161200,1627976945,2130,2130,2130,2130,0
20240802,161100,1627976945,2130,2130,2130,2130,0
20240802,161000,1627976945,2130,2130,2130,2130,0
20240802,160900,1627976945,2130,2130,2130,2130,0
20240802,160800,1627976945,2130,2130,2130,2130,0
20240802,160700,1627976945,2130,2130,2130,2130,8344
20240802,160600,1627976945,2130,2130,2130,2130,0
20240802,160500,1627976945,2130,2130,2130,2130,0
20240802,160400,1627976945,2130,2130,2130,2130,0
20240802,160300,1627976945,2130,2130,2130,2130,0
20240802,160200,1627976945,2130,2130,2130,2130,0
20240802,160100,1627976945,2130,2130,2130,2130,0
20240802,160000,1627976945,2130,2130,2130,2130,0
20240802,155900,1627976945,2130,2130,2130,2130,0
20240802,155800,1627976945,2130,2130,2130,2130,0
20240802,155700,1627976945,2130,2130,2130,2130,0
20240802,155600,1627976945,2130,2130,2130,2130,0
20240802,155500,1627976945,2130,2130,2130,2130,0
20240802,155400,1627976945,2130,2130,2130,2130,0
20240802,155300,1627976945,2130,2130,2130,2130,0
20240802,155200,1627976945,2130,2130,2130,2130,0
20240802,155100,1627976945,2130,2130,2130,2130,0
20240802,155000,1627976945,2130,2130,2130,2130,0
20240802,154900,1627976945,2130,2130,2130,2130,0
20240802,154800,1627976945,2130,2130,2130,2130,0
20240802,154700,1627976945,2130,2130,2130,2130,0
20240802,154600,1627976945,2130,2130,2130,2130,0
20240802,154500,1627976945,2130,2130,2130,2130,0
20240802,154400,1627976945,2130,2130,2130,2130,0
20240802,154300,1627976945,2130,2130,2130,2130,0
20240802,154200,1627976945,2130,2130,2130,2130,0
20240802,154100,1627976945,2130,2130,2130,2130,0
20240802,154000,1627976945,2130,2130,2130,2130,0
20240802,153900,1627976945,2130,2130,2130,2130,0
20240802,153800,1627976945,2130,2130,2130,2130,0
20240802,153700,1627976945,2130,2130,2130,2130,8344
20240802,153600,1627976945,2130,2130,2130,2130,0
20240802,153500,1627976945,2130,2130,2130,2130,0
20240802,153400,1627976945,2130,2130,2130,2130,0
20240802,153300,1627976945,2130,2130,2130,2130,0
20240802,153200,1627976945,2130,2130,2130,2130,0
20240802,153100,1627976945,2130,2130,2130,2130,0
20240802,153000,1627976945,2130,2130,2130,2130,8344
20240802,152900,1610204225,2140,2140,2140,2140,0
20240802,152800,1610204225,2140,2140,2140,2140,0
20240802,152700,1610204225,2140,2140,2140,2140,0
20240802,152600,1610204225,2140,2140,2140,2140,0
20240802,152500,1610204225,2140,2140,2140,2140,0
20240802,152400,1610204225,2140,2140,2140,2140,0
20240802,152300,1610204225,2140,2140,2140,2140,0
20240802,152200,1610204225,2140,2140,2140,2140,0
20240802,152100,1610204225,2140,2140,2140,2140,0
20240802,152000,1610204225,2140,2140,2140,2140,0
20240802,151900,1610204225,2140,2135,2140,2135,428
20240802,151800,1609290440,2135,2135,2140,2135,1826
20240802,151700,1605389530,2135,2130,2135,2130,2259
20240802,151600,1600568420,2130,2140,2140,2130,661
20240802,151500,1599160450,2140,2140,2140,2140,1
20240802,151400,1599158310,2140,2140,2140,2140,1
20240802,151300,1599156170,2135,2135,2140,2130,3326
20240802,151200,1592069280,2135,2130,2135,2125,731
20240802,151100,1590509065,2135,2135,2135,2135,0
20240802,151000,1590509065,2135,2135,2135,2135,1200
20240802,150900,1587947065,2135,2140,2140,2135,2299
20240802,150800,1583038695,2135,2135,2135,2135,300
20240802,150700,1582398195,2135,2135,2135,2135,2342
20240802,150600,1577398025,2130,2130,2130,2130,0
20240802,150500,1577398025,2130,2130,2130,2130,159
20240802,150400,1577059355,2135,2135,2135,2135,5682
20240802,150300,1564928285,2130,2125,2135,2125,3354
20240802,150200,1557789260,2125,2125,2125,2125,0
20240802,150100,1557789260,2125,2125,2125,2125,0
20240802,150000,1557789260,2125,2120,2125,2120,101
20240802,145900,1557575135,2120,2120,2120,2120,1
20240802,145800,1557573015,2120,2120,2120,2120,0
20240802,145700,1557573015,2120,2120,2120,2120,650
20240802,145600,1556195015,2120,2115,2120,2115,655
20240802,145500,1554806440,2115,2120,2120,2115,505
20240802,145400,1553735865,2120,2120,2120,2120,24
20240802,145300,1553684985,2120,2120,2120,2120,976
20240802,145200,1551615865,2120,2120,2120,2120,800
20240802,145100,1549919865,2120,2120,2120,2120,0
20240802,145000,1549919865,2120,2120,2120,2120,0
20240802,144900,1549919865,2120,2120,2120,2120,0
20240802,144800,1549919865,2120,2120,2120,2120,2313
20240802,144700,1545016305,2120,2120,2120,2120,0
20240802,144600,1545016305,2120,2120,2120,2120,224
20240802,144500,1544541425,2120,2120,2120,2120,160
20240802,144400,1544202225,2120,2120,2120,2120,0
20240802,144300,1544202225,2120,2120,2120,2120,3404
20240802,144200,1536985745,2125,2130,2130,2125,697
20240802,144100,1535503120,2125,2125,2125,2125,0
20240802,144000,1535503120,2125,2125,2125,2125,0
20240802,143900,1535503120,2125,2125,2125,2125,0
20240802,143800,1535503120,2125,2125,2125,2125,703
20240802,143700,1534009245,2130,2130,2130,2130,0
20240802,143600,1534009245,2130,2130,2130,2130,1
20240802,143500,1534007115,2115,2120,2120,2115,2669
20240802,143400,1528349980,2120,2115,2120,2115,801
20240802,143300,1526654360,2120,2120,2120,2120,2183
20240802,143200,1522026400,2120,2125,2125,2115,2252
20240802,143100,1517258990,2115,2125,2125,2115,13245
20240802,143000,1489180895,2125,2125,2125,2125,2957
20240802,142900,1482897270,2125,2125,2125,2125,700
20240802,142800,1481409770,2130,2120,2130,2120,2
20240802,142700,1481405520,2130,2125,2130,2120,1570
20240802,142600,1478076960,2125,2125,2125,2125,3946
20240802,142500,1469691710,2125,2130,2130,2125,6269
20240802,142400,1456340530,2130,2130,2130,2130,5001
20240802,142300,1445688400,2135,2130,2135,2130,1538
20240802,142200,1442412270,2130,2135,2135,2130,1386
20240802,142100,1439459570,2135,2135,2135,2135,391
20240802,142000,1438624785,2140,2140,2140,2140,0
20240802,141900,1438624785,2140,2140,2140,2140,0
20240802,141800,1438624785,2140,2140,2140,2140,436
20240802,141700,1437691745,2140,2140,2140,2140,4199
20240802,141600,1428705885,2140,2140,2140,2140,0
20240802,141500,1428705885,2140,2140,2140,2140,1838
20240802,141400,1424772565,2145,2145,2145,2145,0
20240802,141300,1424772565,2145,2145,2145,2145,498
20240802,141200,1423704355,2140,2140,2140,2140,2200
20240802,141100,1418996355,2145,2145,2145,2145,2
20240802,141000,1418992065,2145,2145,2145,2145,0
20240802,140900,1418992065,2145,2145,2145,2145,0
20240802,140800,1418992065,2145,2145,2145,2145,0
20240802,140700,1418992065,2145,2145,2145,2145,0
20240802,140600,1418992065,2145,2150,2150,2145,1250
20240802,140500,1416310810,2145,2145,2145,2145,1
20240802,140400,1416308665,2150,2155,2155,2150,899
20240802,140300,1414374505,2155,2155,2160,2155,1423
20240802,140200,1411305675,2165,2165,2165,2165,47
20240802,140100,1411203920,2155,2155,2155,2155,1075
20240802,140000,1408887295,2155,2155,2155,2155,467
20240802,135900,1407880910,2150,2155,2155,2150,461
20240802,135800,1406889750,2150,2155,2155,2150,1836
20240802,135700,1402942345,2155,2155,2155,2155,6002
20240802,135600,1390008035,2155,2160,2160,2155,1792
20240802,135500,1386139715,2160,2155,2160,2155,729
20240802,135400,1384568710,2155,2150,2155,2150,734
20240802,135300,1382989590,2150,2150,2150,2150,498
20240802,135200,1381918890,2150,2140,2150,2140,3275
20240802,135100,1374904555,2140,2130,2140,2130,119
20240802,135000,1374650925,2140,2140,2140,2140,0
20240802,134900,1374650925,2140,2130,2140,2130,446
20240802,134800,1373699125,2140,2140,2140,2140,2
20240802,134700,1373694845,2140,2130,2140,2130,1501
20240802,134600,1370497695,2125,2140,2140,2125,19228
20240802,134500,1329568360,2150,2145,2155,2130,16214
20240802,134400,1294904165,2145,2145,2145,2145,6391
20240802,134300,1281195470,2155,2155,2155,2155,117
20240802,134200,1280943335,2155,2155,2155,2155,746
20240802,134100,1279335705,2155,2155,2155,2155,254
20240802,134000,1278788335,2150,2150,2150,2150,4784
20240802,133900,1268502735,2155,2155,2155,2155,0
20240802,133800,1268502735,2155,2155,2155,2155,8
20240802,133700,1268485495,2160,2160,2160,2160,0
20240802,133600,1268485495,2160,2160,2160,2160,0
20240802,133500,1268485495,2160,2160,2160,2160,0
20240802,133400,1268485495,2160,2160,2160,2160,1
20240802,133300,1268483335,2155,2155,2155,2155,895
20240802,133200,1266554610,2150,2160,2160,2150,23
20240802,133100,1266505135,2165,2170,2170,2165,1466
20240802,133000,1263331130,2165,2165,2165,2165,534
20240802,132900,1262175020,2165,2170,2170,2165,3068
20240802,132800,1255527665,2165,2170,2180,2165,7950
20240802,132700,1238260445,2170,2155,2170,2155,5111
20240802,132600,1227204015,2155,2150,2155,2150,447
20240802,132500,1226242950,2150,2140,2150,2140,2228
20240802,132400,1221467180,2140,2150,2150,2130,10098
20240802,132300,1199930270,2150,2150,2150,2150,0
20240802,132200,1199930270,2150,2140,2150,2140,800
20240802,132100,1198213270,2140,2145,2145,2140,711
20240802,132000,1196690585,2145,2145,2145,2145,1
20240802,131900,1196688440,2155,2155,2155,2155,273
20240802,131800,1196100125,2150,2135,2150,2135,28
20240802,131700,1196040330,2140,2140,2140,2140,312
20240802,131600,1195372650,2150,2135,2150,2130,4641
20240802,131500,1185470190,2155,2150,2155,2135,2688
20240802,131400,1179720590,2150,2150,2150,2150,3
20240802,131300,1179714140,2155,2155,2155,2145,3637
20240802,131200,1171910000,2160,2160,2160,2160,115
20240802,131100,1171661600,2160,2155,2160,2155,117
20240802,131000,1171409460,2155,2155,2160,2155,2559
20240802,130900,1165892570,2155,2155,2160,2155,2004
20240802,130800,1161573940,2150,2150,2150,2150,516
20240802,130700,1160464540,2150,2155,2155,2150,9
20240802,130600,1160445170,2155,2145,2155,2145,824
20240802,130500,1158677640,2145,2150,2155,2145,489
20240802,130400,1157627620,2150,2150,2150,2150,227
20240802,130300,1157139570,2150,2145,2150,2140,4723
20240802,130200,1147027770,2150,2150,2155,2140,3510
20240802,130100,1139500765,2155,2175,2175,2140,10123
20240802,130000,1117749860,2160,2165,2165,2160,281
20240802,125900,1117141745,2175,2165,2175,2165,3997
20240802,125800,1108487680,2160,2180,2180,2160,16854
20240802,125700,1072007790,2180,2185,2185,2165,12234
20240802,125600,1045375580,2185,2185,2185,2185,64
20240802,125500,1045235740,2190,2195,2195,2190,442
20240802,125400,1044267510,2195,2190,2195,2190,5828
20240802,125300,1031475075,2190,2190,2195,2190,3078
20240802,125200,1024728685,2180,2190,2195,2180,9459
20240802,125100,1004042835,2195,2190,2195,2185,4522
20240802,125000,994143055,2180,2200,2200,2180,4492
20240802,124900,984306550,2200,2205,2215,2195,17539
20240802,124800,945574350,2205,2195,2205,2195,10989
20240802,124700,921386640,2195,2190,2195,2185,12282
20240802,124600,894489160,2185,2170,2190,2170,8182
20240802,124500,876654900,2170,2170,2170,2170,1879
20240802,124400,872577470,2175,2170,2175,2170,2300
20240802,124300,867577470,2175,2170,2175,2170,1172
20240802,124200,865031385,2170,2170,2170,2170,300
20240802,124100,864380385,2170,2170,2170,2170,111
20240802,124000,864139515,2145,2170,2170,2145,5299
20240802,123900,852729795,2165,2160,2165,2155,1081
20240802,123800,850391040,2150,2155,2160,2150,1882
20240802,123700,846343200,2155,2150,2155,2150,3224
20240802,123600,839411585,2150,2160,2160,2150,2896
20240802,123500,833170710,2160,2165,2165,2160,559
20240802,123400,831962475,2170,2160,2170,2160,103
20240802,123300,831739065,2165,2155,2165,2155,250
20240802,123200,831199135,2150,2170,2170,2150,24367
20240802,123100,778598930,2170,2175,2175,2165,5085
20240802,123000,767565795,2175,2175,2185,2175,645
20240802,122900,766162640,2175,2175,2190,2170,7320
20240802,122800,750222595,2180,2175,2180,2175,1138
20240802,122700,747743680,2175,2175,2200,2175,10969
20240802,122600,723758720,2175,2195,2195,2170,9350
20240802,122500,703371300,2195,2170,2195,2170,9843
20240802,122400,681930250,2175,2180,2180,2170,354
20240802,122300,681160795,2170,2180,2180,2170,4278
20240802,122200,671852730,2180,2195,2200,2180,9564
20240802,122100,650888180,2200,2185,2210,2170,43960
20240802,122000,554351395,2185,2190,2200,2180,34885
20240802,121900,477978425,2185,2160,2200,2160,42869
20240802,121800,384581195,2160,2135,2160,2135,9942
20240802,121700,363133375,2135,2150,2155,2135,2221
20240802,121600,358367090,2140,2145,2145,2125,4039
20240802,121500,349734385,2145,2160,2170,2145,6835
20240802,121400,335006555,2170,2155,2180,2155,21649
20240802,121300,288175160,2150,2145,2150,2130,12256
20240802,121200,261938290,2135,2130,2150,2130,21943
20240802,121100,215060505,2130,2115,2130,2115,5500
20240802,121000,203360045,2110,2110,2110,2110,5
20240802,120900,203349495,2115,2115,2115,2115,0
20240802,120800,203349495,2115,2115,2115,2115,1090
20240802,120700,201044145,2110,2110,2110,2110,100
20240802,120600,200833145,2105,2105,2105,2105,0
20240802,120500,200833145,2105,2105,2105,2105,0
20240802,120400,200833145,2105,2105,2105,2105,0
20240802,120300,200833145,2105,2105,2105,2105,200
20240802,120200,200412145,2105,2105,2105,2105,81
20240802,120100,200241640,2110,2110,2110,2110,109
20240802,120000,200011650,2110,2110,2110,2110,1544
20240802,115900,196753810,2115,2115,2115,2115,0
20240802,115800,196753810,2115,2115,2115,2115,0
20240802,115700,196753810,2115,2115,2115,2115,400
20240802,115600,195907810,2115,2115,2115,2115,0
20240802,115500,195907810,2115,2115,2115,2115,0
20240802,115400,195907810,2115,2115,2115,2115,1422
20240802,115300,192900280,2110,2110,2110,2110,0
20240802,115200,192900280,2110,2110,2110,2110,0
20240802,115100,192900280,2110,2110,2110,2110,0
20240802,115000,192900280,2110,2110,2110,2110,10
20240802,114900,192879180,2110,2110,2110,2110,0
20240802,114800,192879180,2110,2110,2110,2110,0
20240802,114700,192879180,2110,2110,2110,2110,0
20240802,114600,192879180,2110,2110,2110,2110,0
20240802,114500,192879180,2110,2110,2110,2110,770
20240802,114400,191254480,2110,2110,2110,2110,0
20240802,114300,191254480,2110,2110,2110,2110,10
20240802,114200,191233380,2110,2110,2110,2110,0
20240802,114100,191233380,2110,2110,2110,2110,0
20240802,114000,191233380,2110,2110,2110,2110,0
20240802,113900,191233380,2110,2110,2110,2110,10
20240802,113800,191212280,2110,2110,2110,2110,0
20240802,113700,191212280,2110,2110,2110,2110,0
20240802,113600,191212280,2110,2110,2110,2110,0
20240802,113500,191212280,2110,2110,2110,2110,1000
20240802,113400,189102280,2120,2120,2120,2120,0
20240802,113300,189102280,2120,2120,2120,2120,43
20240802,113200,189011120,2130,2130,2130,2130,0
20240802,113100,189011120,2130,2130,2130,2130,1
20240802,113000,189008990,2120,2120,2120,2120,1516
20240802,112900,185795070,2120,2115,2120,2115,1058
20240802,112800,183552610,2110,2110,2110,2110,0
20240802,112700,183552610,2110,2110,2110,2110,134
20240802,112600,183269870,2110,2105,2110,2105,714
20240802,112500,181764580,2105,2105,2105,2105,100
20240802,112400,181554080,2110,2110,2110,2110,0
20240802,112300,181554080,2110,2110,2110,2110,0
20240802,112200,181554080,2110,2110,2110,2110,48
20240802,112100,181452800,2110,2110,2110,2110,2
20240802,112000,181448580,2115,2115,2115,2115,0
20240802,111900,181448580,2115,2115,2115,2115,0
20240802,111800,181448580,2115,2115,2115,2115,0
20240802,111700,181448580,2115,2115,2115,2115,1
20240802,111600,181446465,2110,2110,2110,2110,0
20240802,111500,181446465,2110,2110,2110,2110,0
20240802,111400,181446465,2110,2110,2110,2110,0
20240802,111300,181446465,2110,2110,2110,2110,98
20240802,111200,181239685,2110,2110,2110,2110,0
20240802,111100,181239685,2110,2110,2110,2110,552
20240802,111000,180074965,2115,2115,2115,2115,50
20240802,110900,179969215,2115,2115,2115,2115,0
20240802,110800,179969215,2115,2115,2115,2115,0
20240802,110700,179969215,2115,2115,2115,2115,20
20240802,110600,179926915,2115,2115,2115,2115,10
20240802,110500,179905765,2110,2105,2110,2105,250
20240802,110400,179378565,2110,2110,2110,2110,20
20240802,110300,179336365,2105,2110,2110,2105,23
20240802,110200,179287940,2110,2115,2115,2110,657
20240802,110100,177900965,2110,2110,2110,2110,1287
20240802,110000,175185395,2110,2110,2110,2110,626
20240802,105900,173864535,2110,2110,2110,2110,0
20240802,105800,173864535,2110,2105,2110,2105,216
20240802,105700,173409850,2110,2110,2110,2110,0
20240802,105600,173409850,2110,2110,2110,2110,0
20240802,105500,173409850,2110,2105,2110,2105,1112
20240802,105400,171069030,2105,2105,2105,2105,0
20240802,105300,171069030,2105,2105,2105,2105,0
20240802,105200,171069030,2105,2105,2105,2105,0
20240802,105100,171069030,2105,2100,2105,2100,571
20240802,105000,169869925,2100,2100,2100,2100,951
20240802,104900,167872825,2110,2110,2110,2110,3
20240802,104800,167866495,2105,2105,2105,2105,201
20240802,104700,167443390,2120,2120,2120,2120,0
20240802,104600,167443390,2120,2115,2120,2110,10
20240802,104500,167422265,2105,2105,2105,2105,436
20240802,104400,166504485,2120,2120,2120,2120,1
20240802,104300,166502365,2105,2110,2120,2105,3071
20240802,104200,160037175,2120,2120,2120,2120,1
20240802,104100,160035055,2110,2110,2110,2110,1856
20240802,104000,156118895,2125,2125,2125,2125,1
20240802,103900,156116770,2130,2130,2130,2130,0
20240802,103800,156116770,2130,2130,2130,2130,1
20240802,103700,156114640,2125,2125,2125,2125,2926
20240802,103600,149896890,2125,2120,2125,2120,1701
20240802,103500,146290765,2120,2120,2125,2120,1103
20240802,103400,143952395,2120,2115,2120,2110,1004
20240802,103300,141828935,2115,2115,2115,2115,0
20240802,103200,141828935,2115,2115,2115,2115,0
20240802,103100,141828935,2115,2105,2115,2105,193
20240802,103000,141422630,2115,2110,2115,2110,645
20240802,102900,140061670,2110,2110,2115,2110,220
20240802,102800,139597445,2110,2105,2110,2100,4334
20240802,102700,130473405,2100,2100,2100,2100,291
20240802,102600,129862305,2105,2105,2105,2095,1067
20240802,102500,127621620,2100,2100,2100,2100,50
20240802,102400,127516620,2110,2100,2115,2100,1866
20240802,102300,123597995,2115,2115,2115,2115,0
20240802,102200,123597995,2115,2115,2115,2115,0
20240802,102100,123597995,2115,2115,2115,2115,0
20240802,102000,123597995,2115,2115,2115,2115,0
20240802,101900,123597995,2115,2115,2115,2115,0
20240802,101800,123597995,2115,2100,2115,2100,21
20240802,101700,123553880,2115,2115,2115,2115,0
20240802,101600,123553880,2115,2115,2115,2115,0
20240802,101500,123553880,2115,2110,2115,2110,1016
20240802,101400,121410040,2100,2100,2100,2100,0
20240802,101300,121410040,2100,2100,2100,2100,1726
20240802,101200,117785440,2110,2110,2110,2110,0
20240802,101100,117785440,2110,2110,2110,2110,0
20240802,101000,117785440,2110,2105,2110,2100,1502
20240802,100900,114628675,2115,2115,2115,2115,1
20240802,100800,114626560,2110,2110,2110,2110,20
20240802,100700,114584360,2105,2105,2105,2105,1049
20240802,100600,112376215,2110,2110,2110,2110,0
20240802,100500,112376215,2110,2110,2110,2110,1
20240802,100400,112374105,2110,2110,2110,2110,1
20240802,100300,112371995,2115,2115,2115,2115,0
20240802,100200,112371995,2115,2115,2115,2115,6
20240802,100100,112359305,2105,2105,2105,2105,63
20240802,100000,112226690,2110,2110,2110,2110,100
20240802,095900,112015690,2115,2115,2115,2115,1
20240802,095800,112013575,2105,2105,2105,2105,2000
20240802,095700,107803575,2115,2115,2115,2115,2
20240802,095600,107799345,2115,2115,2115,2105,102
20240802,095500,107584615,2110,2110,2110,2110,0
20240802,095400,107584615,2110,2110,2110,2110,39
20240802,095300,107502325,2115,2115,2115,2115,1
20240802,095200,107500210,2110,2110,2110,2110,1061
20240802,095100,105261500,2115,2115,2115,2115,0
20240802,095000,105261500,2115,2115,2115,2115,0
20240802,094900,105261500,2115,2110,2115,2105,2001
20240802,094800,101048135,2115,2110,2115,2110,751
20240802,094700,99463520,2105,2105,2105,2105,0
20240802,094600,99463520,2105,2110,2110,2105,273
20240802,094500,98888080,2110,2110,2110,2110,455
20240802,094400,97928030,2110,2110,2110,2110,605
20240802,094300,96651480,2110,2110,2110,2110,0
20240802,094200,96651480,2110,2110,2110,2110,400
20240802,094100,95807480,2115,2115,2115,2115,97
20240802,094000,95602325,2120,2120,2120,2120,1000
20240802,093900,93482325,2120,2120,2120,2120,0
20240802,093800,93482325,2120,2120,2120,2120,0
20240802,093700,93482325,2120,2120,2120,2120,0
20240802,093600,93482325,2120,2110,2120,2110,79
20240802,093500,93315625,2110,2110,2110,2110,1000
20240802,093400,91205625,2110,2110,2110,2110,0
20240802,093300,91205625,2110,2110,2110,2110,0
20240802,093200,91205625,2110,2110,2110,2110,1083
20240802,093100,88920495,2110,2110,2110,2110,882
20240802,093000,87059475,2110,2110,2110,2110,1
20240802,092900,87057365,2110,2120,2120,2110,25
20240802,092800,87004575,2115,2120,2120,2110,3701
20240802,092700,79190455,2110,2110,2110,2110,1149
20240802,092600,76766065,2110,2110,2110,2110,2000
20240802,092500,72546065,2110,2115,2115,2110,1242
20240802,092400,69922945,2110,2115,2115,2110,171
20240802,092300,69561885,2115,2115,2115,2115,2987
20240802,092200,63244380,2115,2115,2115,2115,309
20240802,092100,62590845,2120,2115,2120,2115,1066
20240802,092000,60331255,2115,2120,2120,2115,2107
20240802,091900,55864835,2125,2125,2125,2125,823
20240802,091800,54115960,2125,2125,2125,2125,10
20240802,091700,54094710,2125,2130,2130,2125,513
20240802,091600,53004570,2120,2125,2125,2120,1001
20240802,091500,50881945,2125,2125,2125,2125,0
20240802,091400,50881945,2125,2130,2130,2125,2510
20240802,091300,45538195,2135,2135,2135,2135,463
20240802,091200,44549690,2135,2135,2135,2135,2
20240802,091100,44545420,2135,2140,2140,2135,1365
20240802,091000,41624820,2145,2145,2145,2145,510
20240802,090900,40530870,2145,2145,2150,2145,522
20240802,090800,39411165,2150,2150,2150,2150,1001
20240802,090700,37259015,2145,2150,2150,2145,300
20240802,090600,36615015,2150,2140,2150,2140,2771
20240802,090500,30664530,2140,2140,2140,2140,3668
20240802,090400,22815010,2135,2135,2135,2135,630
20240802,090300,21469960,2135,2120,2140,2120,4088
20240802,090200,12782580,2120,2120,2130,2120,2599
20240802,090100,7267880,2130,2130,2130,2130,1050
20240802,090000,5031380,2130,2120,2130,2120,2170