stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,191400,635803895,1104,1104,1104,1104,8946
20240802,191300,635803895,1104,1104,1104,1104,0
20240802,191200,635803895,1104,1104,1104,1104,0
20240802,191100,635803895,1104,1104,1104,1104,0
20240802,191000,635803895,1104,1104,1104,1104,0
20240802,190900,635803895,1104,1104,1104,1104,0
20240802,190800,635803895,1104,1104,1104,1104,0
20240802,190700,635803895,1104,1104,1104,1104,0
20240802,190600,635803895,1104,1104,1104,1104,0
20240802,190500,635803895,1104,1104,1104,1104,0
20240802,190400,635803895,1104,1104,1104,1104,0
20240802,190300,635803895,1104,1104,1104,1104,0
20240802,190200,635803895,1104,1104,1104,1104,0
20240802,190100,635803895,1104,1104,1104,1104,0
20240802,190000,635803895,1104,1104,1104,1104,0
20240802,185900,635803895,1104,1104,1104,1104,0
20240802,185800,635803895,1104,1104,1104,1104,0
20240802,185700,635803895,1104,1104,1104,1104,0
20240802,185600,635803895,1104,1104,1104,1104,0
20240802,185500,635803895,1104,1104,1104,1104,0
20240802,185400,635803895,1104,1104,1104,1104,0
20240802,185300,635803895,1104,1104,1104,1104,0
20240802,185200,635803895,1104,1104,1104,1104,0
20240802,185100,635803895,1104,1104,1104,1104,0
20240802,185000,635803895,1104,1104,1104,1104,0
20240802,184900,635803895,1104,1104,1104,1104,0
20240802,184800,635803895,1104,1104,1104,1104,0
20240802,184700,635803895,1104,1104,1104,1104,0
20240802,184600,635803895,1104,1104,1104,1104,0
20240802,184500,635803895,1104,1104,1104,1104,0
20240802,184400,635803895,1104,1104,1104,1104,8946
20240802,184300,635803895,1104,1104,1104,1104,0
20240802,184200,635803895,1104,1104,1104,1104,0
20240802,184100,635803895,1104,1104,1104,1104,0
20240802,184000,635803895,1104,1104,1104,1104,0
20240802,183900,635803895,1104,1104,1104,1104,0
20240802,183800,635803895,1104,1104,1104,1104,0
20240802,183700,635803895,1104,1104,1104,1104,0
20240802,183600,635803895,1104,1104,1104,1104,0
20240802,183500,635803895,1104,1104,1104,1104,0
20240802,183400,635803895,1104,1104,1104,1104,0
20240802,183300,635803895,1104,1104,1104,1104,0
20240802,183200,635803895,1104,1104,1104,1104,0
20240802,183100,635803895,1104,1104,1104,1104,0
20240802,183000,635803895,1104,1104,1104,1104,0
20240802,182900,635803895,1104,1104,1104,1104,0
20240802,182800,635803895,1104,1104,1104,1104,0
20240802,182700,635803895,1104,1104,1104,1104,0
20240802,182600,635803895,1104,1104,1104,1104,0
20240802,182500,635803895,1104,1104,1104,1104,0
20240802,182400,635803895,1104,1104,1104,1104,0
20240802,182300,635803895,1104,1104,1104,1104,0
20240802,182200,635803895,1104,1104,1104,1104,0
20240802,182100,635803895,1104,1104,1104,1104,0
20240802,182000,635803895,1104,1104,1104,1104,0
20240802,181900,635803895,1104,1104,1104,1104,0
20240802,181800,635803895,1104,1104,1104,1104,0
20240802,181700,635803895,1104,1104,1104,1104,0
20240802,181600,635803895,1104,1104,1104,1104,0
20240802,181500,635803895,1104,1104,1104,1104,0
20240802,181400,635803895,1104,1104,1104,1104,8946
20240802,181300,635803895,1104,1104,1104,1104,0
20240802,181200,635803895,1104,1104,1104,1104,0
20240802,181100,635803895,1104,1104,1104,1104,0
20240802,181000,635803895,1104,1104,1104,1104,0
20240802,180900,635803895,1104,1104,1104,1104,0
20240802,180800,635803895,1104,1104,1104,1104,0
20240802,180700,635803895,1104,1104,1104,1104,0
20240802,180600,635803895,1104,1104,1104,1104,0
20240802,180500,635803895,1104,1104,1104,1104,0
20240802,180400,635803895,1104,1104,1104,1104,0
20240802,180300,635803895,1104,1104,1104,1104,0
20240802,180200,635803895,1104,1104,1104,1104,0
20240802,180100,635803895,1104,1104,1104,1104,0
20240802,180000,635803895,1104,1104,1104,1104,0
20240802,175900,635803895,1104,1104,1104,1104,0
20240802,175800,635803895,1104,1104,1104,1104,0
20240802,175700,635803895,1104,1104,1104,1104,0
20240802,175600,635803895,1104,1104,1104,1104,0
20240802,175500,635803895,1104,1104,1104,1104,0
20240802,175400,635803895,1104,1104,1104,1104,0
20240802,175300,635803895,1104,1104,1104,1104,0
20240802,175200,635803895,1104,1104,1104,1104,0
20240802,175100,635803895,1104,1104,1104,1104,0
20240802,175000,635803895,1104,1104,1104,1104,0
20240802,174900,635803895,1104,1104,1104,1104,0
20240802,174800,635803895,1104,1104,1104,1104,0
20240802,174700,635803895,1104,1104,1104,1104,0
20240802,174600,635803895,1104,1104,1104,1104,0
20240802,174500,635803895,1104,1104,1104,1104,0
20240802,174400,635803895,1104,1104,1104,1104,8946
20240802,174300,635803895,1104,1104,1104,1104,0
20240802,174200,635803895,1104,1104,1104,1104,0
20240802,174100,635803895,1104,1104,1104,1104,0
20240802,174000,635803895,1104,1104,1104,1104,0
20240802,173900,635803895,1104,1104,1104,1104,0
20240802,173800,635803895,1104,1104,1104,1104,0
20240802,173700,635803895,1104,1104,1104,1104,0
20240802,173600,635803895,1104,1104,1104,1104,0
20240802,173500,635803895,1104,1104,1104,1104,0
20240802,173400,635803895,1104,1104,1104,1104,0
20240802,173300,635803895,1104,1104,1104,1104,0
20240802,173200,635803895,1104,1104,1104,1104,0
20240802,173100,635803895,1104,1104,1104,1104,0
20240802,173000,635803895,1104,1104,1104,1104,0
20240802,172900,635803895,1104,1104,1104,1104,0
20240802,172800,635803895,1104,1104,1104,1104,0
20240802,172700,635803895,1104,1104,1104,1104,0
20240802,172600,635803895,1104,1104,1104,1104,0
20240802,172500,635803895,1104,1104,1104,1104,0
20240802,172400,635803895,1104,1104,1104,1104,0
20240802,172300,635803895,1104,1104,1104,1104,0
20240802,172200,635803895,1104,1104,1104,1104,0
20240802,172100,635803895,1104,1104,1104,1104,0
20240802,172000,635803895,1104,1104,1104,1104,0
20240802,171900,635803895,1104,1104,1104,1104,0
20240802,171800,635803895,1104,1104,1104,1104,0
20240802,171700,635803895,1104,1104,1104,1104,0
20240802,171600,635803895,1104,1104,1104,1104,0
20240802,171500,635803895,1104,1104,1104,1104,0
20240802,171400,635803895,1104,1104,1104,1104,8946
20240802,171300,635803895,1104,1104,1104,1104,0
20240802,171200,635803895,1104,1104,1104,1104,0
20240802,171100,635803895,1104,1104,1104,1104,0
20240802,171000,635803895,1104,1104,1104,1104,0
20240802,170900,635803895,1104,1104,1104,1104,0
20240802,170800,635803895,1104,1104,1104,1104,0
20240802,170700,635803895,1104,1104,1104,1104,0
20240802,170600,635803895,1104,1104,1104,1104,0
20240802,170500,635803895,1104,1104,1104,1104,0
20240802,170400,635803895,1104,1104,1104,1104,0
20240802,170300,635803895,1104,1104,1104,1104,0
20240802,170200,635803895,1104,1104,1104,1104,0
20240802,170100,635803895,1104,1104,1104,1104,0
20240802,170000,635803895,1104,1104,1104,1104,0
20240802,165900,635803895,1104,1104,1104,1104,0
20240802,165800,635803895,1104,1104,1104,1104,0
20240802,165700,635803895,1104,1104,1104,1104,0
20240802,165600,635803895,1104,1104,1104,1104,0
20240802,165500,635803895,1104,1104,1104,1104,0
20240802,165400,635803895,1104,1104,1104,1104,0
20240802,165300,635803895,1104,1104,1104,1104,0
20240802,165200,635803895,1104,1104,1104,1104,0
20240802,165100,635803895,1104,1104,1104,1104,0
20240802,165000,635803895,1104,1104,1104,1104,0
20240802,164900,635803895,1104,1104,1104,1104,0
20240802,164800,635803895,1104,1104,1104,1104,0
20240802,164700,635803895,1104,1104,1104,1104,0
20240802,164600,635803895,1104,1104,1104,1104,0
20240802,164500,635803895,1104,1104,1104,1104,0
20240802,164400,635803895,1104,1104,1104,1104,8946
20240802,164300,635803895,1104,1104,1104,1104,0
20240802,164200,635803895,1104,1104,1104,1104,0
20240802,164100,635803895,1104,1104,1104,1104,0
20240802,164000,635803895,1104,1104,1104,1104,0
20240802,163900,635803895,1104,1104,1104,1104,0
20240802,163800,635803895,1104,1104,1104,1104,0
20240802,163700,635803895,1104,1104,1104,1104,0
20240802,163600,635803895,1104,1104,1104,1104,0
20240802,163500,635803895,1104,1104,1104,1104,0
20240802,163400,635803895,1104,1104,1104,1104,0
20240802,163300,635803895,1104,1104,1104,1104,0
20240802,163200,635803895,1104,1104,1104,1104,0
20240802,163100,635803895,1104,1104,1104,1104,0
20240802,163000,635803895,1104,1104,1104,1104,0
20240802,162900,635803895,1104,1104,1104,1104,0
20240802,162800,635803895,1104,1104,1104,1104,0
20240802,162700,635803895,1104,1104,1104,1104,0
20240802,162600,635803895,1104,1104,1104,1104,0
20240802,162500,635803895,1104,1104,1104,1104,0
20240802,162400,635803895,1104,1104,1104,1104,0
20240802,162300,635803895,1104,1104,1104,1104,0
20240802,162200,635803895,1104,1104,1104,1104,0
20240802,162100,635803895,1104,1104,1104,1104,0
20240802,162000,635803895,1104,1104,1104,1104,0
20240802,161900,635803895,1104,1104,1104,1104,0
20240802,161800,635803895,1104,1104,1104,1104,0
20240802,161700,635803895,1104,1104,1104,1104,0
20240802,161600,635803895,1104,1104,1104,1104,0
20240802,161500,635803895,1104,1104,1104,1104,0
20240802,161400,635803895,1104,1104,1104,1104,8946
20240802,161300,635803895,1104,1104,1104,1104,0
20240802,161200,635803895,1104,1104,1104,1104,0
20240802,161100,635803895,1104,1104,1104,1104,0
20240802,161000,635803895,1104,1104,1104,1104,0
20240802,160900,635803895,1104,1104,1104,1104,0
20240802,160800,635803895,1104,1104,1104,1104,0
20240802,160700,635803895,1104,1104,1104,1104,0
20240802,160600,635803895,1104,1104,1104,1104,0
20240802,160500,635803895,1104,1104,1104,1104,0
20240802,160400,635803895,1104,1104,1104,1104,0
20240802,160300,635803895,1104,1104,1104,1104,0
20240802,160200,635803895,1104,1104,1104,1104,0
20240802,160100,635803895,1104,1104,1104,1104,0
20240802,160000,635803895,1104,1104,1104,1104,0
20240802,155900,635803895,1104,1104,1104,1104,0
20240802,155800,635803895,1104,1104,1104,1104,0
20240802,155700,635803895,1104,1104,1104,1104,0
20240802,155600,635803895,1104,1104,1104,1104,0
20240802,155500,635803895,1104,1104,1104,1104,0
20240802,155400,635803895,1104,1104,1104,1104,0
20240802,155300,635803895,1104,1104,1104,1104,0
20240802,155200,635803895,1104,1104,1104,1104,0
20240802,155100,635803895,1104,1104,1104,1104,0
20240802,155000,635803895,1104,1104,1104,1104,0
20240802,154900,635803895,1104,1104,1104,1104,0
20240802,154800,635803895,1104,1104,1104,1104,0
20240802,154700,635803895,1104,1104,1104,1104,0
20240802,154600,635803895,1104,1104,1104,1104,0
20240802,154500,635803895,1104,1104,1104,1104,0
20240802,154400,635803895,1104,1104,1104,1104,8946
20240802,154300,635803895,1104,1104,1104,1104,0
20240802,154200,635803895,1104,1104,1104,1104,0
20240802,154100,635803895,1104,1104,1104,1104,0
20240802,154000,635803895,1104,1104,1104,1104,0
20240802,153900,635803895,1104,1104,1104,1104,0
20240802,153800,635803895,1104,1104,1104,1104,0
20240802,153700,635803895,1104,1104,1104,1104,0
20240802,153600,635803895,1104,1104,1104,1104,0
20240802,153500,635803895,1104,1104,1104,1104,0
20240802,153400,635803895,1104,1104,1104,1104,0
20240802,153300,635803895,1104,1104,1104,1104,0
20240802,153200,635803895,1104,1104,1104,1104,0
20240802,153100,635803895,1104,1104,1104,1104,0
20240802,153000,635803895,1104,1104,1104,1104,8946
20240802,152900,625927511,1104,1104,1104,1104,0
20240802,152800,625927511,1104,1104,1104,1104,0
20240802,152700,625927511,1104,1104,1104,1104,0
20240802,152600,625927511,1104,1104,1104,1104,0
20240802,152500,625927511,1104,1104,1104,1104,0
20240802,152400,625927511,1104,1104,1104,1104,0
20240802,152300,625927511,1104,1104,1104,1104,0
20240802,152200,625927511,1104,1104,1104,1104,0
20240802,152100,625927511,1104,1104,1104,1104,0
20240802,152000,625927511,1104,1104,1104,1104,0
20240802,151900,625927511,1104,1101,1104,1101,10
20240802,151800,625916498,1100,1100,1101,1100,5341
20240802,151700,620041307,1100,1100,1100,1100,598
20240802,151600,619383507,1099,1100,1100,1099,1138
20240802,151500,618132489,1100,1100,1100,1100,100
20240802,151400,618022489,1100,1104,1104,1100,1113
20240802,151300,616798175,1100,1100,1100,1100,1100
20240802,151200,615588175,1100,1100,1100,1100,1124
20240802,151100,614351775,1098,1098,1098,1098,1100
20240802,151000,613143975,1098,1098,1098,1098,1900
20240802,150900,611057775,1098,1100,1100,1098,1114
20240802,150800,609834401,1096,1098,1098,1096,88
20240802,150700,609737779,1100,1098,1100,1098,791
20240802,150600,608869079,1098,1098,1100,1096,3914
20240802,150500,604574813,1099,1100,1100,1099,438
20240802,150400,604093360,1100,1100,1100,1099,694
20240802,150300,603330304,1100,1102,1102,1100,9700
20240802,150200,592656956,1103,1103,1103,1103,1
20240802,150100,592655853,1102,1102,1102,1101,1774
20240802,150000,590700915,1102,1106,1106,1102,105
20240802,145900,590585185,1107,1107,1107,1107,5
20240802,145800,590579650,1101,1106,1108,1101,4731
20240802,145700,585359086,1107,1107,1107,1107,0
20240802,145600,585359086,1107,1107,1107,1107,2534
20240802,145500,582553948,1107,1107,1107,1107,522
20240802,145400,581976094,1107,1107,1107,1107,20
20240802,145300,581953954,1107,1107,1107,1107,201
20240802,145200,581731447,1107,1107,1107,1107,4
20240802,145100,581727019,1107,1107,1107,1107,200
20240802,145000,581505619,1107,1107,1107,1107,700
20240802,144900,580730719,1105,1105,1105,1105,2717
20240802,144800,577728434,1105,1102,1105,1102,1701
20240802,144700,575852729,1101,1101,1101,1101,200
20240802,144600,575632529,1101,1101,1101,1101,7
20240802,144500,575624822,1100,1105,1105,1100,1417
20240802,144400,574065258,1105,1105,1105,1105,658
20240802,144300,573338168,1105,1105,1105,1100,1650
20240802,144200,571519918,1105,1102,1105,1100,3647
20240802,144100,567507365,1102,1102,1102,1102,1
20240802,144000,567506263,1105,1101,1105,1100,16204
20240802,143900,549675686,1101,1105,1105,1101,14185
20240802,143800,534014402,1106,1105,1106,1105,1469
20240802,143700,532391107,1105,1105,1106,1105,212
20240802,143600,532156747,1105,1105,1105,1105,3267
20240802,143500,528546712,1105,1105,1105,1105,150
20240802,143400,528380962,1105,1105,1105,1105,1500
20240802,143300,526723462,1108,1108,1108,1108,1
20240802,143200,526722354,1108,1108,1108,1108,162
20240802,143100,526542858,1105,1107,1107,1105,400
20240802,143000,526100458,1106,1106,1106,1106,460
20240802,142900,525591698,1106,1106,1106,1105,7701
20240802,142800,517076163,1106,1106,1106,1106,0
20240802,142700,517076163,1106,1106,1106,1106,500
20240802,142600,516523163,1105,1106,1106,1105,3344
20240802,142500,512826940,1106,1106,1106,1106,114
20240802,142400,512700856,1106,1106,1106,1106,422
20240802,142300,512234124,1106,1106,1106,1106,1215
20240802,142200,510890334,1107,1107,1107,1107,406
20240802,142100,510440892,1107,1107,1108,1106,1622
20240802,142000,508645038,1107,1109,1109,1107,7658
20240802,141900,500156804,1109,1112,1112,1109,20478
20240802,141800,477426045,1111,1111,1111,1111,0
20240802,141700,477426045,1111,1111,1111,1110,3406
20240802,141600,473644092,1111,1111,1111,1110,554
20240802,141500,473028798,1111,1111,1111,1111,378
20240802,141400,472608840,1112,1112,1112,1112,0
20240802,141300,472608840,1112,1112,1112,1112,3
20240802,141200,472605504,1112,1112,1112,1112,852
20240802,141100,471658080,1111,1111,1111,1111,1191
20240802,141000,470334879,1111,1111,1111,1111,3255
20240802,140900,466718574,1111,1112,1112,1111,1288
20240802,140800,465287555,1112,1112,1112,1112,0
20240802,140700,465287555,1112,1111,1112,1111,231
20240802,140600,465030783,1111,1111,1111,1111,250
20240802,140500,464753033,1112,1111,1112,1111,252
20240802,140400,464473059,1111,1111,1111,1111,831
20240802,140300,463549818,1110,1111,1111,1110,5034
20240802,140200,457961899,1111,1112,1112,1111,1863
20240802,140100,455891099,1112,1112,1112,1111,224
20240802,140000,455642013,1112,1112,1112,1112,400
20240802,135900,455197213,1112,1111,1112,1111,1376
20240802,135800,453668435,1112,1112,1112,1112,40
20240802,135700,453623955,1113,1112,1113,1112,551
20240802,135600,453010947,1111,1111,1111,1111,100
20240802,135500,452899847,1110,1110,1110,1110,0
20240802,135400,452899847,1110,1112,1112,1110,31335
20240802,135300,418084790,1112,1112,1112,1112,0
20240802,135200,418084790,1112,1112,1112,1112,0
20240802,135100,418084790,1112,1112,1112,1112,0
20240802,135000,418084790,1112,1112,1112,1112,0
20240802,134900,418084790,1112,1112,1112,1112,300
20240802,134800,417751190,1113,1112,1113,1112,2
20240802,134700,417748965,1112,1112,1112,1112,0
20240802,134600,417748965,1112,1112,1112,1112,1874
20240802,134500,415665077,1113,1114,1114,1112,96
20240802,134400,415558229,1114,1114,1114,1114,0
20240802,134300,415558229,1114,1114,1114,1114,100
20240802,134200,415446829,1113,1113,1114,1113,500
20240802,134100,414890229,1113,1113,1113,1113,31
20240802,134000,414855726,1114,1114,1114,1114,0
20240802,133900,414855726,1114,1114,1114,1114,0
20240802,133800,414855726,1114,1116,1116,1114,5
20240802,133700,414850148,1112,1112,1112,1112,0
20240802,133600,414850148,1112,1112,1112,1112,0
20240802,133500,414850148,1112,1112,1112,1112,0
20240802,133400,414850148,1112,1112,1112,1112,0
20240802,133300,414850148,1112,1114,1114,1112,10530
20240802,133200,403134069,1115,1115,1115,1115,0
20240802,133100,403134069,1115,1115,1115,1115,0
20240802,133000,403134069,1115,1114,1115,1114,186
20240802,132900,402926765,1113,1115,1115,1113,1301
20240802,132800,401478374,1115,1115,1115,1115,80
20240802,132700,401389174,1114,1114,1114,1114,0
20240802,132600,401389174,1114,1114,1114,1114,0
20240802,132500,401389174,1114,1114,1114,1114,200
20240802,132400,401166374,1115,1114,1116,1114,489
20240802,132300,400621283,1114,1114,1114,1114,20
20240802,132200,400599003,1114,1115,1115,1114,107
20240802,132100,400479705,1115,1115,1115,1115,200
20240802,132000,400256705,1116,1116,1116,1116,150
20240802,131900,400089305,1116,1116,1116,1116,0
20240802,131800,400089305,1116,1116,1116,1116,0
20240802,131700,400089305,1116,1116,1116,1116,3
20240802,131600,400085957,1116,1116,1116,1116,1800
20240802,131500,398077157,1113,1113,1113,1113,0
20240802,131400,398077157,1113,1116,1116,1113,4628
20240802,131300,392926003,1115,1115,1115,1115,0
20240802,131200,392926003,1115,1115,1115,1115,1600
20240802,131100,391142003,1115,1115,1115,1115,100
20240802,131000,391030503,1113,1113,1113,1113,200
20240802,130900,390807903,1113,1113,1113,1113,254
20240802,130800,390525201,1113,1113,1113,1113,300
20240802,130700,390191301,1113,1114,1114,1113,200
20240802,130600,389968697,1114,1114,1114,1114,29
20240802,130500,389936391,1114,1114,1114,1114,97
20240802,130400,389828333,1114,1114,1114,1114,5
20240802,130300,389822763,1115,1115,1115,1115,627
20240802,130200,389123658,1115,1115,1115,1115,500
20240802,130100,388566158,1115,1115,1115,1115,0
20240802,130000,388566158,1115,1115,1115,1115,0
20240802,125900,388566158,1115,1115,1115,1115,1
20240802,125800,388565043,1113,1115,1116,1113,1076
20240802,125700,387367005,1114,1115,1115,1114,50
20240802,125600,387311259,1118,1118,1118,1118,0
20240802,125500,387311259,1118,1118,1118,1118,0
20240802,125400,387311259,1118,1118,1118,1118,0
20240802,125300,387311259,1118,1118,1118,1118,0
20240802,125200,387311259,1118,1118,1118,1118,0
20240802,125100,387311259,1118,1118,1118,1118,0
20240802,125000,387311259,1118,1118,1118,1118,9
20240802,124900,387301197,1112,1113,1113,1112,452
20240802,124800,386798168,1118,1118,1118,1118,0
20240802,124700,386798168,1118,1118,1118,1118,9
20240802,124600,386788106,1112,1115,1115,1112,4079
20240802,124500,382244980,1116,1116,1116,1116,0
20240802,124400,382244980,1116,1116,1116,1116,3
20240802,124300,382241632,1117,1117,1117,1117,0
20240802,124200,382241632,1117,1118,1118,1117,1390
20240802,124100,380687802,1117,1117,1117,1117,0
20240802,124000,380687802,1117,1117,1117,1117,36
20240802,123900,380647590,1117,1117,1117,1117,2500
20240802,123800,377855090,1114,1114,1114,1114,0
20240802,123700,377855090,1114,1115,1115,1114,1000
20240802,123600,376741085,1116,1116,1116,1116,421
20240802,123500,376271249,1116,1116,1116,1116,0
20240802,123400,376271249,1116,1116,1116,1116,7
20240802,123300,376263437,1116,1116,1116,1116,0
20240802,123200,376263437,1116,1116,1116,1116,693
20240802,123100,375490049,1116,1115,1116,1115,1681
20240802,123000,373615730,1116,1116,1116,1116,0
20240802,122900,373615730,1116,1116,1116,1116,50
20240802,122800,373559930,1117,1117,1117,1117,100
20240802,122700,373448230,1117,1117,1117,1117,816
20240802,122600,372536758,1117,1116,1117,1116,713
20240802,122500,371740338,1117,1117,1117,1117,1
20240802,122400,371739221,1114,1115,1115,1114,328
20240802,122300,371373555,1115,1117,1117,1115,2390
20240802,122200,368704514,1117,1116,1117,1116,307
20240802,122100,368361701,1117,1115,1117,1115,2014
20240802,122000,366116089,1115,1116,1116,1115,2780
20240802,121900,363014697,1117,1116,1117,1116,294
20240802,121800,362686583,1116,1118,1118,1116,8600
20240802,121700,353073609,1119,1119,1119,1119,578
20240802,121600,352426827,1119,1119,1119,1119,0
20240802,121500,352426827,1119,1120,1120,1119,10491
20240802,121400,340687388,1122,1122,1122,1122,0
20240802,121300,340687388,1122,1122,1122,1122,2
20240802,121200,340685144,1119,1120,1120,1119,2700
20240802,121100,337663434,1119,1119,1119,1119,0
20240802,121000,337663434,1119,1119,1119,1119,0
20240802,120900,337663434,1119,1119,1119,1119,0
20240802,120800,337663434,1119,1121,1121,1119,2000
20240802,120700,335423382,1122,1122,1122,1122,0
20240802,120600,335423382,1122,1122,1122,1122,10
20240802,120500,335412162,1121,1121,1121,1121,0
20240802,120400,335412162,1121,1121,1121,1121,539
20240802,120300,334807943,1120,1120,1120,1120,0
20240802,120200,334807943,1120,1120,1120,1120,0
20240802,120100,334807943,1120,1120,1120,1120,276
20240802,120000,334498823,1120,1120,1120,1120,110
20240802,115900,334375623,1120,1120,1120,1120,793
20240802,115800,333487463,1120,1120,1120,1120,5
20240802,115700,333481863,1120,1119,1120,1119,2304
20240802,115600,330901385,1120,1120,1120,1120,100
20240802,115500,330789385,1120,1120,1120,1120,0
20240802,115400,330789385,1120,1120,1120,1120,2
20240802,115300,330787145,1120,1119,1120,1119,2
20240802,115200,330784906,1119,1119,1119,1119,157
20240802,115100,330609223,1118,1119,1119,1118,1000
20240802,115000,329490723,1118,1118,1118,1118,0
20240802,114900,329490723,1118,1118,1118,1118,3242
20240802,114800,325866167,1119,1119,1119,1119,20
20240802,114700,325843787,1118,1118,1118,1118,0
20240802,114600,325843787,1118,1120,1120,1118,125
20240802,114500,325704017,1121,1121,1121,1121,7
20240802,114400,325696170,1121,1121,1121,1120,891
20240802,114300,324697362,1121,1121,1121,1121,442
20240802,114200,324201880,1121,1121,1121,1121,3000
20240802,114100,320838880,1117,1117,1117,1117,0
20240802,114000,320838880,1117,1117,1117,1117,446
20240802,113900,320340698,1117,1118,1118,1117,2100
20240802,113800,317994128,1118,1118,1118,1118,0
20240802,113700,317994128,1118,1118,1118,1118,1348
20240802,113600,316487064,1121,1121,1121,1121,201
20240802,113500,316261743,1118,1118,1118,1118,10
20240802,113400,316250563,1117,1118,1120,1117,1575
20240802,113300,314489632,1119,1120,1120,1118,8373
20240802,113200,305123009,1120,1120,1120,1120,2004
20240802,113100,302878529,1120,1120,1120,1120,0
20240802,113000,302878529,1120,1121,1121,1120,8491
20240802,112900,293368442,1121,1121,1121,1121,11
20240802,112800,293356111,1121,1121,1121,1121,0
20240802,112700,293356111,1121,1121,1121,1121,16
20240802,112600,293338175,1121,1121,1121,1121,0
20240802,112500,293338175,1121,1121,1121,1121,0
20240802,112400,293338175,1121,1121,1121,1121,1002
20240802,112300,292214933,1122,1122,1122,1122,10
20240802,112200,292203713,1122,1122,1122,1122,5
20240802,112100,292198103,1121,1121,1121,1121,200
20240802,112000,291973903,1121,1121,1121,1121,0
20240802,111900,291973903,1121,1122,1122,1121,2628
20240802,111800,289027613,1122,1122,1122,1122,201
20240802,111700,288802091,1121,1121,1121,1121,0
20240802,111600,288802091,1121,1121,1121,1121,0
20240802,111500,288802091,1121,1122,1122,1121,4375
20240802,111400,283897467,1122,1122,1122,1122,1
20240802,111300,283896345,1124,1124,1124,1124,10
20240802,111200,283885105,1124,1124,1124,1124,24
20240802,111100,283858129,1123,1124,1124,1123,21
20240802,111000,283834526,1124,1124,1124,1124,20
20240802,110900,283812046,1124,1124,1124,1124,200
20240802,110800,283587246,1123,1123,1123,1123,1
20240802,110700,283586123,1123,1123,1123,1123,0
20240802,110600,283586123,1123,1121,1123,1121,1386
20240802,110500,282031645,1121,1122,1122,1121,100
20240802,110400,281919476,1123,1123,1123,1123,100
20240802,110300,281807176,1123,1123,1123,1123,120
20240802,110200,281672416,1121,1121,1121,1121,50
20240802,110100,281616366,1122,1122,1122,1122,0
20240802,110000,281616366,1122,1122,1122,1122,215
20240802,105900,281375136,1122,1120,1122,1120,286
20240802,105800,281054246,1119,1119,1119,1119,0
20240802,105700,281054246,1119,1120,1121,1119,15801
20240802,105600,263357490,1125,1126,1126,1120,27671
20240802,105500,232310701,1126,1126,1126,1126,0
20240802,105400,232310701,1126,1126,1126,1126,777
20240802,105300,231435799,1126,1126,1126,1126,785
20240802,105200,230551889,1126,1126,1126,1126,0
20240802,105100,230551889,1126,1127,1127,1126,992
20240802,105000,229434132,1128,1128,1128,1128,0
20240802,104900,229434132,1128,1128,1128,1128,5
20240802,104800,229428492,1128,1128,1128,1128,4
20240802,104700,229423980,1127,1127,1127,1127,0
20240802,104600,229423980,1127,1127,1127,1127,0
20240802,104500,229423980,1127,1127,1127,1127,0
20240802,104400,229423980,1127,1127,1127,1127,0
20240802,104300,229423980,1127,1127,1127,1127,0
20240802,104200,229423980,1127,1127,1127,1127,100
20240802,104100,229311280,1127,1127,1127,1127,0
20240802,104000,229311280,1127,1127,1127,1127,0
20240802,103900,229311280,1127,1127,1127,1127,0
20240802,103800,229311280,1127,1127,1127,1126,2985
20240802,103700,225947215,1127,1127,1127,1127,2
20240802,103600,225944961,1127,1127,1127,1127,0
20240802,103500,225944961,1127,1126,1127,1126,5224
20240802,103400,220058737,1126,1126,1126,1126,0
20240802,103300,220058737,1126,1127,1127,1126,1450
20240802,103200,218425818,1127,1127,1127,1127,0
20240802,103100,218425818,1127,1128,1128,1127,500
20240802,103000,217862004,1127,1127,1127,1127,0
20240802,102900,217862004,1127,1127,1127,1127,0
20240802,102800,217862004,1127,1127,1127,1127,0
20240802,102700,217862004,1127,1127,1127,1127,27
20240802,102600,217831575,1126,1126,1126,1126,20
20240802,102500,217809055,1126,1126,1126,1126,0
20240802,102400,217809055,1126,1126,1127,1126,3080
20240802,102300,214338844,1126,1125,1126,1125,248
20240802,102200,214059614,1126,1126,1126,1125,1701
20240802,102100,212145642,1125,1126,1126,1125,1945
20240802,102000,209957515,1125,1125,1126,1125,48
20240802,101900,209903485,1126,1126,1126,1126,20
20240802,101800,209880965,1125,1125,1125,1125,0
20240802,101700,209880965,1125,1125,1125,1125,1379
20240802,101600,208329590,1125,1125,1125,1125,2400
20240802,101500,205629590,1125,1125,1125,1125,402
20240802,101400,205177340,1125,1125,1125,1125,350
20240802,101300,204783590,1125,1125,1125,1125,0
20240802,101200,204783590,1125,1125,1125,1125,100
20240802,101100,204671090,1125,1125,1125,1125,3
20240802,101000,204667715,1125,1125,1125,1125,0
20240802,100900,204667715,1125,1124,1125,1124,155
20240802,100800,204493485,1125,1124,1125,1124,265
20240802,100700,204195525,1125,1125,1125,1125,1471
20240802,100600,202540650,1125,1125,1125,1125,7
20240802,100500,202532775,1125,1124,1125,1124,2182
20240802,100400,200080170,1123,1124,1124,1123,1065
20240802,100300,198883170,1125,1124,1125,1124,287
20240802,100200,198560577,1124,1125,1125,1124,59
20240802,100100,198494204,1125,1125,1125,1125,301
20240802,100000,198155579,1125,1125,1125,1125,10
20240802,095900,198144329,1125,1125,1125,1125,12
20240802,095800,198130829,1125,1125,1125,1125,20
20240802,095700,198108329,1125,1125,1125,1125,125
20240802,095600,197967704,1125,1125,1125,1124,3241
20240802,095500,194323460,1125,1124,1126,1124,2685
20240802,095400,191303314,1124,1123,1124,1123,1063
20240802,095300,190109259,1124,1124,1124,1124,200
20240802,095200,189884459,1123,1123,1123,1122,2238
20240802,095100,187371200,1123,1123,1123,1123,1615
20240802,095000,185557555,1125,1125,1125,1123,333
20240802,094900,185182938,1125,1125,1125,1123,5719
20240802,094800,178753993,1126,1126,1126,1126,2100
20240802,094700,176389393,1126,1126,1126,1126,200
20240802,094600,176164193,1126,1127,1127,1126,25106
20240802,094500,147894817,1127,1127,1127,1127,1700
20240802,094400,145978917,1128,1128,1128,1128,180
20240802,094300,145775877,1127,1127,1127,1127,77
20240802,094200,145689098,1128,1128,1128,1128,654
20240802,094100,144951386,1127,1126,1128,1126,215
20240802,094000,144709170,1127,1127,1127,1127,1
20240802,093900,144708043,1126,1126,1126,1126,63
20240802,093800,144637105,1126,1126,1126,1126,236
20240802,093700,144371369,1128,1126,1128,1126,1700
20240802,093600,142455546,1125,1124,1125,1124,368
20240802,093500,142041816,1124,1125,1125,1124,1674
20240802,093400,140159644,1126,1125,1126,1125,744
20240802,093300,139322622,1125,1128,1128,1125,3093
20240802,093200,135839958,1123,1123,1123,1123,0
20240802,093100,135839958,1123,1126,1129,1123,16755
20240802,093000,116986711,1129,1129,1129,1126,441
20240802,092900,116489539,1126,1127,1127,1126,12
20240802,092800,116476025,1130,1127,1130,1126,2936
20240802,092700,113167153,1127,1127,1127,1127,2042
20240802,092600,110865819,1126,1131,1131,1126,6
20240802,092500,110859058,1125,1128,1128,1125,6250
20240802,092400,103823722,1127,1128,1128,1127,600
20240802,092300,103147521,1127,1127,1127,1127,0
20240802,092200,103147521,1127,1127,1127,1127,42
20240802,092100,103100187,1126,1126,1126,1126,0
20240802,092000,103100187,1126,1128,1128,1126,5879
20240802,091900,96476770,1128,1128,1131,1128,5789
20240802,091800,89946646,1128,1130,1131,1128,2792
20240802,091700,86796959,1129,1129,1129,1129,272
20240802,091600,86489871,1128,1128,1128,1127,3162
20240802,091500,82923185,1129,1132,1133,1129,15224
20240802,091400,65722397,1131,1135,1135,1131,15700
20240802,091300,47952146,1137,1137,1137,1137,1
20240802,091200,47951009,1134,1134,1134,1134,374
20240802,091100,47526893,1134,1134,1134,1134,0
20240802,091000,47526893,1134,1139,1139,1134,10316
20240802,090900,35812777,1141,1145,1145,1139,1163
20240802,090800,34486510,1146,1141,1146,1141,107
20240802,090700,34364216,1143,1138,1143,1138,1267
20240802,090600,32921899,1138,1140,1143,1138,6882
20240802,090500,25068953,1142,1142,1142,1138,601
20240802,090400,24382623,1147,1147,1147,1147,0
20240802,090300,24382623,1147,1167,1167,1143,653
20240802,090200,23633732,1168,1135,1168,1134,11281
20240802,090100,10764870,1134,1147,1147,1134,2723
20240802,090000,7665439,1147,1133,1148,1133,6763