stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,193100,1745730685,2980,2980,2980,2980,17961
20240802,193000,1745730685,2980,2980,2980,2980,0
20240802,192900,1745730685,2980,2980,2980,2980,0
20240802,192800,1745730685,2980,2980,2980,2980,0
20240802,192700,1745730685,2980,2980,2980,2980,0
20240802,192600,1745730685,2980,2980,2980,2980,0
20240802,192500,1745730685,2980,2980,2980,2980,0
20240802,192400,1745730685,2980,2980,2980,2980,0
20240802,192300,1745730685,2980,2980,2980,2980,0
20240802,192200,1745730685,2980,2980,2980,2980,0
20240802,192100,1745730685,2980,2980,2980,2980,0
20240802,192000,1745730685,2980,2980,2980,2980,0
20240802,191900,1745730685,2980,2980,2980,2980,0
20240802,191800,1745730685,2980,2980,2980,2980,0
20240802,191700,1745730685,2980,2980,2980,2980,0
20240802,191600,1745730685,2980,2980,2980,2980,0
20240802,191500,1745730685,2980,2980,2980,2980,0
20240802,191400,1745730685,2980,2980,2980,2980,0
20240802,191300,1745730685,2980,2980,2980,2980,0
20240802,191200,1745730685,2980,2980,2980,2980,0
20240802,191100,1745730685,2980,2980,2980,2980,0
20240802,191000,1745730685,2980,2980,2980,2980,0
20240802,190900,1745730685,2980,2980,2980,2980,0
20240802,190800,1745730685,2980,2980,2980,2980,0
20240802,190700,1745730685,2980,2980,2980,2980,0
20240802,190600,1745730685,2980,2980,2980,2980,0
20240802,190500,1745730685,2980,2980,2980,2980,0
20240802,190400,1745730685,2980,2980,2980,2980,0
20240802,190300,1745730685,2980,2980,2980,2980,0
20240802,190200,1745730685,2980,2980,2980,2980,0
20240802,190100,1745730685,2980,2980,2980,2980,17961
20240802,190000,1745730685,2980,2980,2980,2980,0
20240802,185900,1745730685,2980,2980,2980,2980,0
20240802,185800,1745730685,2980,2980,2980,2980,0
20240802,185700,1745730685,2980,2980,2980,2980,0
20240802,185600,1745730685,2980,2980,2980,2980,0
20240802,185500,1745730685,2980,2980,2980,2980,0
20240802,185400,1745730685,2980,2980,2980,2980,0
20240802,185300,1745730685,2980,2980,2980,2980,0
20240802,185200,1745730685,2980,2980,2980,2980,0
20240802,185100,1745730685,2980,2980,2980,2980,0
20240802,185000,1745730685,2980,2980,2980,2980,0
20240802,184900,1745730685,2980,2980,2980,2980,0
20240802,184800,1745730685,2980,2980,2980,2980,0
20240802,184700,1745730685,2980,2980,2980,2980,0
20240802,184600,1745730685,2980,2980,2980,2980,0
20240802,184500,1745730685,2980,2980,2980,2980,0
20240802,184400,1745730685,2980,2980,2980,2980,0
20240802,184300,1745730685,2980,2980,2980,2980,0
20240802,184200,1745730685,2980,2980,2980,2980,0
20240802,184100,1745730685,2980,2980,2980,2980,0
20240802,184000,1745730685,2980,2980,2980,2980,0
20240802,183900,1745730685,2980,2980,2980,2980,0
20240802,183800,1745730685,2980,2980,2980,2980,0
20240802,183700,1745730685,2980,2980,2980,2980,0
20240802,183600,1745730685,2980,2980,2980,2980,0
20240802,183500,1745730685,2980,2980,2980,2980,0
20240802,183400,1745730685,2980,2980,2980,2980,0
20240802,183300,1745730685,2980,2980,2980,2980,0
20240802,183200,1745730685,2980,2980,2980,2980,0
20240802,183100,1745730685,2980,2980,2980,2980,17961
20240802,183000,1745730685,2980,2980,2980,2980,0
20240802,182900,1745730685,2980,2980,2980,2980,0
20240802,182800,1745730685,2980,2980,2980,2980,0
20240802,182700,1745730685,2980,2980,2980,2980,0
20240802,182600,1745730685,2980,2980,2980,2980,0
20240802,182500,1745730685,2980,2980,2980,2980,0
20240802,182400,1745730685,2980,2980,2980,2980,0
20240802,182300,1745730685,2980,2980,2980,2980,0
20240802,182200,1745730685,2980,2980,2980,2980,0
20240802,182100,1745730685,2980,2980,2980,2980,0
20240802,182000,1745730685,2980,2980,2980,2980,0
20240802,181900,1745730685,2980,2980,2980,2980,0
20240802,181800,1745730685,2980,2980,2980,2980,0
20240802,181700,1745730685,2980,2980,2980,2980,0
20240802,181600,1745730685,2980,2980,2980,2980,0
20240802,181500,1745730685,2980,2980,2980,2980,0
20240802,181400,1745730685,2980,2980,2980,2980,0
20240802,181300,1745730685,2980,2980,2980,2980,0
20240802,181200,1745730685,2980,2980,2980,2980,0
20240802,181100,1745730685,2980,2980,2980,2980,0
20240802,181000,1745730685,2980,2980,2980,2980,0
20240802,180900,1745730685,2980,2980,2980,2980,0
20240802,180800,1745730685,2980,2980,2980,2980,0
20240802,180700,1745730685,2980,2980,2980,2980,0
20240802,180600,1745730685,2980,2980,2980,2980,0
20240802,180500,1745730685,2980,2980,2980,2980,0
20240802,180400,1745730685,2980,2980,2980,2980,0
20240802,180300,1745730685,2980,2980,2980,2980,0
20240802,180200,1745730685,2980,2980,2980,2980,0
20240802,180100,1745730685,2980,2980,2980,2980,17961
20240802,180000,1745730685,2980,2980,2980,2980,0
20240802,175900,1745730685,2980,2980,2980,2980,0
20240802,175800,1745730685,2980,2980,2980,2980,0
20240802,175700,1745730685,2980,2980,2980,2980,0
20240802,175600,1745730685,2980,2980,2980,2980,0
20240802,175500,1745730685,2980,2980,2980,2980,0
20240802,175400,1745730685,2980,2980,2980,2980,0
20240802,175300,1745730685,2980,2980,2980,2980,0
20240802,175200,1745730685,2980,2980,2980,2980,0
20240802,175100,1745730685,2980,2980,2980,2980,0
20240802,175000,1745730685,2980,2980,2980,2980,0
20240802,174900,1745730685,2980,2980,2980,2980,0
20240802,174800,1745730685,2980,2980,2980,2980,0
20240802,174700,1745730685,2980,2980,2980,2980,0
20240802,174600,1745730685,2980,2980,2980,2980,0
20240802,174500,1745730685,2980,2980,2980,2980,0
20240802,174400,1745730685,2980,2980,2980,2980,0
20240802,174300,1745730685,2980,2980,2980,2980,0
20240802,174200,1745730685,2980,2980,2980,2980,0
20240802,174100,1745730685,2980,2980,2980,2980,0
20240802,174000,1745730685,2980,2980,2980,2980,0
20240802,173900,1745730685,2980,2980,2980,2980,0
20240802,173800,1745730685,2980,2980,2980,2980,0
20240802,173700,1745730685,2980,2980,2980,2980,0
20240802,173600,1745730685,2980,2980,2980,2980,0
20240802,173500,1745730685,2980,2980,2980,2980,0
20240802,173400,1745730685,2980,2980,2980,2980,0
20240802,173300,1745730685,2980,2980,2980,2980,0
20240802,173200,1745730685,2980,2980,2980,2980,0
20240802,173100,1745730685,2980,2980,2980,2980,17961
20240802,173000,1745730685,2980,2980,2980,2980,0
20240802,172900,1745730685,2980,2980,2980,2980,0
20240802,172800,1745730685,2980,2980,2980,2980,0
20240802,172700,1745730685,2980,2980,2980,2980,0
20240802,172600,1745730685,2980,2980,2980,2980,0
20240802,172500,1745730685,2980,2980,2980,2980,0
20240802,172400,1745730685,2980,2980,2980,2980,0
20240802,172300,1745730685,2980,2980,2980,2980,0
20240802,172200,1745730685,2980,2980,2980,2980,0
20240802,172100,1745730685,2980,2980,2980,2980,0
20240802,172000,1745730685,2980,2980,2980,2980,0
20240802,171900,1745730685,2980,2980,2980,2980,0
20240802,171800,1745730685,2980,2980,2980,2980,0
20240802,171700,1745730685,2980,2980,2980,2980,0
20240802,171600,1745730685,2980,2980,2980,2980,0
20240802,171500,1745730685,2980,2980,2980,2980,0
20240802,171400,1745730685,2980,2980,2980,2980,0
20240802,171300,1745730685,2980,2980,2980,2980,0
20240802,171200,1745730685,2980,2980,2980,2980,0
20240802,171100,1745730685,2980,2980,2980,2980,0
20240802,171000,1745730685,2980,2980,2980,2980,0
20240802,170900,1745730685,2980,2980,2980,2980,0
20240802,170800,1745730685,2980,2980,2980,2980,0
20240802,170700,1745730685,2980,2980,2980,2980,0
20240802,170600,1745730685,2980,2980,2980,2980,0
20240802,170500,1745730685,2980,2980,2980,2980,0
20240802,170400,1745730685,2980,2980,2980,2980,0
20240802,170300,1745730685,2980,2980,2980,2980,0
20240802,170200,1745730685,2980,2980,2980,2980,0
20240802,170100,1745730685,2980,2980,2980,2980,17961
20240802,170000,1745730685,2980,2980,2980,2980,0
20240802,165900,1745730685,2980,2980,2980,2980,0
20240802,165800,1745730685,2980,2980,2980,2980,0
20240802,165700,1745730685,2980,2980,2980,2980,0
20240802,165600,1745730685,2980,2980,2980,2980,0
20240802,165500,1745730685,2980,2980,2980,2980,0
20240802,165400,1745730685,2980,2980,2980,2980,0
20240802,165300,1745730685,2980,2980,2980,2980,0
20240802,165200,1745730685,2980,2980,2980,2980,0
20240802,165100,1745730685,2980,2980,2980,2980,0
20240802,165000,1745730685,2980,2980,2980,2980,0
20240802,164900,1745730685,2980,2980,2980,2980,0
20240802,164800,1745730685,2980,2980,2980,2980,0
20240802,164700,1745730685,2980,2980,2980,2980,0
20240802,164600,1745730685,2980,2980,2980,2980,0
20240802,164500,1745730685,2980,2980,2980,2980,0
20240802,164400,1745730685,2980,2980,2980,2980,0
20240802,164300,1745730685,2980,2980,2980,2980,0
20240802,164200,1745730685,2980,2980,2980,2980,0
20240802,164100,1745730685,2980,2980,2980,2980,0
20240802,164000,1745730685,2980,2980,2980,2980,0
20240802,163900,1745730685,2980,2980,2980,2980,0
20240802,163800,1745730685,2980,2980,2980,2980,0
20240802,163700,1745730685,2980,2980,2980,2980,0
20240802,163600,1745730685,2980,2980,2980,2980,0
20240802,163500,1745730685,2980,2980,2980,2980,0
20240802,163400,1745730685,2980,2980,2980,2980,0
20240802,163300,1745730685,2980,2980,2980,2980,0
20240802,163200,1745730685,2980,2980,2980,2980,0
20240802,163100,1745730685,2980,2980,2980,2980,17961
20240802,163000,1745730685,2980,2980,2980,2980,0
20240802,162900,1745730685,2980,2980,2980,2980,0
20240802,162800,1745730685,2980,2980,2980,2980,0
20240802,162700,1745730685,2980,2980,2980,2980,0
20240802,162600,1745730685,2980,2980,2980,2980,0
20240802,162500,1745730685,2980,2980,2980,2980,0
20240802,162400,1745730685,2980,2980,2980,2980,0
20240802,162300,1745730685,2980,2980,2980,2980,0
20240802,162200,1745730685,2980,2980,2980,2980,0
20240802,162100,1745730685,2980,2980,2980,2980,0
20240802,162000,1745730685,2980,2980,2980,2980,0
20240802,161900,1745730685,2980,2980,2980,2980,0
20240802,161800,1745730685,2980,2980,2980,2980,0
20240802,161700,1745730685,2980,2980,2980,2980,0
20240802,161600,1745730685,2980,2980,2980,2980,0
20240802,161500,1745730685,2980,2980,2980,2980,0
20240802,161400,1745730685,2980,2980,2980,2980,0
20240802,161300,1745730685,2980,2980,2980,2980,0
20240802,161200,1745730685,2980,2980,2980,2980,0
20240802,161100,1745730685,2980,2980,2980,2980,0
20240802,161000,1745730685,2980,2980,2980,2980,0
20240802,160900,1745730685,2980,2980,2980,2980,0
20240802,160800,1745730685,2980,2980,2980,2980,0
20240802,160700,1745730685,2980,2980,2980,2980,0
20240802,160600,1745730685,2980,2980,2980,2980,0
20240802,160500,1745730685,2980,2980,2980,2980,0
20240802,160400,1745730685,2980,2980,2980,2980,0
20240802,160300,1745730685,2980,2980,2980,2980,0
20240802,160200,1745730685,2980,2980,2980,2980,0
20240802,160100,1745730685,2980,2980,2980,2980,17961
20240802,160000,1745730685,2980,2980,2980,2980,0
20240802,155900,1745730685,2980,2980,2980,2980,0
20240802,155800,1745730685,2980,2980,2980,2980,0
20240802,155700,1745730685,2980,2980,2980,2980,0
20240802,155600,1745730685,2980,2980,2980,2980,0
20240802,155500,1745730685,2980,2980,2980,2980,0
20240802,155400,1745730685,2980,2980,2980,2980,0
20240802,155300,1745730685,2980,2980,2980,2980,0
20240802,155200,1745730685,2980,2980,2980,2980,0
20240802,155100,1745730685,2980,2980,2980,2980,0
20240802,155000,1745730685,2980,2980,2980,2980,0
20240802,154900,1745730685,2980,2980,2980,2980,0
20240802,154800,1745730685,2980,2980,2980,2980,0
20240802,154700,1745730685,2980,2980,2980,2980,0
20240802,154600,1745730685,2980,2980,2980,2980,0
20240802,154500,1745730685,2980,2980,2980,2980,0
20240802,154400,1745730685,2980,2980,2980,2980,0
20240802,154300,1745730685,2980,2980,2980,2980,0
20240802,154200,1745730685,2980,2980,2980,2980,0
20240802,154100,1745730685,2980,2980,2980,2980,0
20240802,154000,1745730685,2980,2980,2980,2980,0
20240802,153900,1745730685,2980,2980,2980,2980,0
20240802,153800,1745730685,2980,2980,2980,2980,0
20240802,153700,1745730685,2980,2980,2980,2980,0
20240802,153600,1745730685,2980,2980,2980,2980,0
20240802,153500,1745730685,2980,2980,2980,2980,0
20240802,153400,1745730685,2980,2980,2980,2980,0
20240802,153300,1745730685,2980,2980,2980,2980,0
20240802,153200,1745730685,2980,2980,2980,2980,0
20240802,153100,1745730685,2980,2980,2980,2980,17961
20240802,153000,1745730685,2980,2980,2980,2980,17961
20240802,152900,1692206905,2960,2960,2960,2960,0
20240802,152800,1692206905,2960,2960,2960,2960,0
20240802,152700,1692206905,2960,2960,2960,2960,0
20240802,152600,1692206905,2960,2960,2960,2960,0
20240802,152500,1692206905,2960,2960,2960,2960,0
20240802,152400,1692206905,2960,2960,2960,2960,0
20240802,152300,1692206905,2960,2960,2960,2960,0
20240802,152200,1692206905,2960,2960,2960,2960,0
20240802,152100,1692206905,2960,2960,2960,2960,0
20240802,152000,1692206905,2960,2960,2960,2960,0
20240802,151900,1692206905,2960,2970,2970,2960,316
20240802,151800,1691269120,2970,2965,2975,2960,4732
20240802,151700,1677238445,2965,2960,2970,2960,1060
20240802,151600,1674097080,2965,2965,2965,2965,2513
20240802,151500,1666646035,2965,2965,2965,2965,1
20240802,151400,1666643070,2960,2960,2960,2960,210
20240802,151300,1666021470,2965,2965,2965,2960,2272
20240802,151200,1659286990,2965,2965,2965,2965,201
20240802,151100,1658691025,2965,2965,2970,2960,394
20240802,151000,1657523605,2965,2965,2965,2965,0
20240802,150900,1657523605,2965,2965,2965,2965,2363
20240802,150800,1650517310,2965,2960,2970,2960,611
20240802,150700,1648707720,2960,2965,2965,2960,4023
20240802,150600,1636799445,2970,2965,2970,2965,2
20240802,150500,1636793510,2975,2970,2975,2965,3001
20240802,150400,1627895035,2975,2975,2975,2975,1
20240802,150300,1627892060,2975,2980,2980,2970,7487
20240802,150200,1605593365,2980,2980,2980,2980,1190
20240802,150100,1602047165,2990,2980,2990,2980,3
20240802,150000,1602038215,2995,2975,2995,2975,4702
20240802,145900,1588024530,2980,2980,2980,2980,1119
20240802,145800,1584689910,2980,2975,2980,2975,18
20240802,145700,1584636350,2975,2980,2980,2975,1988
20240802,145600,1578714590,2980,2980,2980,2980,8
20240802,145500,1578690750,2980,2975,2980,2975,36
20240802,145400,1578583480,2970,2975,2975,2965,2261
20240802,145300,1571868670,2975,2980,2980,2975,884
20240802,145200,1569237930,2985,2985,2985,2985,0
20240802,145100,1569237930,2985,2980,2985,2975,391
20240802,145000,1568074420,2980,2975,2985,2975,951
20240802,144900,1565240530,2985,2985,2985,2970,156
20240802,144800,1564777140,2975,2970,2975,2970,450
20240802,144700,1563438455,2975,2975,2975,2975,3
20240802,144600,1563429530,2975,2975,2975,2975,0
20240802,144500,1563429530,2975,2975,2975,2975,20
20240802,144400,1563370030,2985,2985,2985,2985,1
20240802,144300,1563367045,2970,2970,2970,2970,905
20240802,144200,1560679195,2970,2970,2970,2970,2
20240802,144100,1560673255,2970,2965,2970,2965,1047
20240802,144000,1557568895,2965,2960,2965,2960,1853
20240802,143900,1552084010,2960,2965,2965,2960,4073
20240802,143800,1540027925,2960,2965,2965,2960,1727
20240802,143700,1534915830,2965,2970,2970,2965,3375
20240802,143600,1524906455,2980,2970,2980,2965,6619
20240802,143500,1505268395,2990,2985,2990,2985,2
20240802,143400,1505262420,2970,2970,2970,2970,1868
20240802,143300,1499714460,2980,2970,2980,2970,101
20240802,143200,1499414480,2965,2975,2975,2965,164
20240802,143100,1498927370,2970,2970,2970,2970,32
20240802,143000,1498832330,2970,2970,2970,2970,120
20240802,142900,1498475930,2970,2970,2970,2970,15
20240802,142800,1498431380,2970,2970,2970,2970,0
20240802,142700,1498431380,2970,2970,2970,2970,1387
20240802,142600,1494311990,2985,2985,2985,2985,30
20240802,142500,1494222440,2985,2985,2985,2985,23
20240802,142400,1494153785,2980,2985,2985,2975,1385
20240802,142300,1490029045,2985,2985,2985,2985,138
20240802,142200,1489617115,2980,2980,2980,2980,777
20240802,142100,1487301655,2990,2990,2990,2990,0
20240802,142000,1487301655,2990,2990,2990,2990,4
20240802,141900,1487289695,2995,3000,3000,2995,2
20240802,141800,1487283700,2980,2980,2980,2980,1
20240802,141700,1487280720,2980,2995,2995,2980,1060
20240802,141600,1484106920,2995,2995,2995,2995,0
20240802,141500,1484106920,2995,2995,2995,2995,2
20240802,141400,1484100930,3010,3010,3010,3010,0
20240802,141300,1484100930,3010,2985,3010,2985,3010
20240802,141200,1475114775,2985,2980,2985,2980,147
20240802,141100,1474676335,2975,2975,2975,2975,2
20240802,141000,1474670385,2965,2965,2970,2965,628
20240802,140900,1472808360,2960,2955,2980,2955,640
20240802,140800,1470915300,2955,2965,2975,2955,7098
20240802,140700,1449915480,2965,2970,2975,2965,1929
20240802,140600,1444194865,2985,2980,2985,2965,3812
20240802,140500,1432865530,2975,2985,2985,2975,1977
20240802,140400,1426973935,2985,2985,2985,2985,0
20240802,140300,1426973935,2985,2985,2985,2985,15
20240802,140200,1426929160,2985,2985,2985,2985,2138
20240802,140100,1420547230,2985,2980,2985,2975,2302
20240802,140000,1413688330,2980,2985,2985,2980,1738
20240802,135900,1408509085,2985,2985,2990,2985,227
20240802,135800,1407831475,2985,2990,2990,2985,4301
20240802,135700,1394990380,2990,2995,2995,2990,736
20240802,135600,1392789185,3000,3000,3000,3000,100
20240802,135500,1392489185,3000,3000,3000,3000,10
20240802,135400,1392459185,3000,3000,3000,3000,1
20240802,135300,1392456185,3000,3000,3000,3000,0
20240802,135200,1392456185,3000,2995,3000,2990,203
20240802,135100,1391849195,2995,2990,2995,2990,12
20240802,135000,1391813305,2990,2990,2990,2990,100
20240802,134900,1391514305,2990,2990,2990,2990,1914
20240802,134800,1385791445,2990,2995,2995,2990,1500
20240802,134700,1381305440,2995,3000,3000,2995,365
20240802,134600,1380211445,3000,3000,3000,3000,0
20240802,134500,1380211445,3000,3005,3010,3000,509
20240802,134400,1378683980,3000,3005,3005,3000,805
20240802,134300,1376264975,3010,3010,3010,3010,0
20240802,134200,1376264975,3010,3010,3010,3010,0
20240802,134100,1376264975,3010,3010,3010,3010,0
20240802,134000,1376264975,3010,3010,3010,3010,10
20240802,133900,1376234875,3005,3005,3005,3005,0
20240802,133800,1376234875,3005,3005,3005,3005,42
20240802,133700,1376108665,3010,3015,3020,3010,304
20240802,133600,1375193060,3005,3005,3005,3005,0
20240802,133500,1375193060,3005,3020,3020,3005,3536
20240802,133400,1364560485,3015,3015,3015,3015,2
20240802,133300,1364554455,3030,3030,3030,3030,251
20240802,133200,1363793925,3040,3040,3040,3040,0
20240802,133100,1363793925,3040,3010,3040,3010,4349
20240802,133000,1350642065,3015,3015,3015,3015,1
20240802,132900,1350639050,3010,3015,3015,3010,128
20240802,132800,1350253260,3015,3015,3015,3015,29
20240802,132700,1350165825,3010,3010,3010,3010,0
20240802,132600,1350165825,3010,3010,3010,3010,0
20240802,132500,1350165825,3010,3010,3010,3010,9
20240802,132400,1350138735,3010,3010,3010,3010,6
20240802,132300,1350120675,3010,3005,3010,3005,4
20240802,132200,1350108645,3005,3010,3010,3005,2698
20240802,132100,1342000750,3010,3010,3010,3010,100
20240802,132000,1341699750,3010,3010,3010,3010,54
20240802,131900,1341537210,3005,3005,3005,3005,562
20240802,131800,1339848400,3020,3020,3020,3020,0
20240802,131700,1339848400,3020,3010,3020,3010,2777
20240802,131600,1331480725,3005,3005,3005,3005,0
20240802,131500,1331480725,3005,3005,3005,3005,51
20240802,131400,1331327470,3000,3000,3000,3000,0
20240802,131300,1331327470,3000,2995,3000,2995,6727
20240802,131200,1311178715,2995,3000,3000,2990,6177
20240802,131100,1292687610,3000,3005,3010,2995,536
20240802,131000,1291079415,3000,3000,3000,3000,1
20240802,130900,1291076415,3000,3000,3005,3000,7684
20240802,130800,1268023915,3000,3005,3005,3000,3193
20240802,130700,1258440530,3005,3005,3010,3005,7650
20240802,130600,1235450545,3010,3010,3010,3010,1186
20240802,130500,1231880685,3010,3015,3015,3010,4908
20240802,130400,1217104010,3015,3015,3015,3015,100
20240802,130300,1216802510,3015,3020,3020,3015,3819
20240802,130200,1205287725,3020,3020,3020,3020,0
20240802,130100,1205287725,3020,3020,3020,3020,0
20240802,130000,1205287725,3020,3025,3025,3020,1347
20240802,125900,1201219780,3025,3025,3025,3025,1
20240802,125800,1201216755,3020,3025,3025,3020,136
20240802,125700,1200805685,3025,3025,3025,3025,0
20240802,125600,1200805685,3025,3025,3025,3025,2
20240802,125500,1200799635,3020,3020,3020,3020,0
20240802,125400,1200799635,3020,3020,3020,3020,1
20240802,125300,1200796615,3025,3020,3025,3020,2
20240802,125200,1200790570,3015,3015,3015,3015,0
20240802,125100,1200790570,3015,3015,3015,3015,60
20240802,125000,1200609670,3020,3020,3020,3020,0
20240802,124900,1200609670,3020,3020,3020,3020,0
20240802,124800,1200609670,3020,3025,3025,3020,333
20240802,124700,1199603965,3035,3035,3035,3035,50
20240802,124600,1199452215,3035,3035,3035,3035,0
20240802,124500,1199452215,3035,3035,3035,3035,0
20240802,124400,1199452215,3035,3035,3035,3035,1
20240802,124300,1199449180,3040,3025,3040,3025,148
20240802,124200,1199001435,3025,3025,3025,3025,0
20240802,124100,1199001435,3025,3025,3025,3025,0
20240802,124000,1199001435,3025,3025,3025,3025,0
20240802,123900,1199001435,3025,3025,3025,3025,1
20240802,123800,1198998410,3020,3020,3020,3020,0
20240802,123700,1198998410,3020,3020,3020,3020,392
20240802,123600,1197814570,3020,3020,3020,3020,0
20240802,123500,1197814570,3020,3020,3020,3020,1
20240802,123400,1197811550,3020,3015,3020,3015,3
20240802,123300,1197802500,3020,3020,3020,3020,0
20240802,123200,1197802500,3020,3015,3020,3015,72
20240802,123100,1197585415,3020,3020,3020,3020,1
20240802,123000,1197582395,3010,3020,3020,3010,1747
20240802,122900,1192316610,3020,3020,3020,3020,6
20240802,122800,1192298490,3020,3020,3025,3020,942
20240802,122700,1189453645,3025,3025,3025,3025,1002
20240802,122600,1186422595,3025,3025,3025,3025,1
20240802,122500,1186419570,3025,3025,3025,3025,2
20240802,122400,1186413520,3030,3030,3030,3030,0
20240802,122300,1186413520,3030,3030,3030,3030,1
20240802,122200,1186410490,3030,3030,3030,3030,0
20240802,122100,1186410490,3030,3030,3030,3030,0
20240802,122000,1186410490,3030,3025,3030,3025,4
20240802,121900,1186398380,3030,3030,3030,3030,0
20240802,121800,1186398380,3030,3030,3030,3030,0
20240802,121700,1186398380,3030,3030,3030,3030,0
20240802,121600,1186398380,3030,3025,3030,3010,402
20240802,121500,1185188065,3025,3025,3025,3015,512
20240802,121400,1183644365,3030,3020,3030,3015,1302
20240802,121300,1179718800,3020,3020,3020,3020,933
20240802,121200,1176901140,3040,3040,3040,3040,0
20240802,121100,1176901140,3040,3040,3040,3040,0
20240802,121000,1176901140,3040,3040,3040,3040,0
20240802,120900,1176901140,3040,3040,3040,3040,0
20240802,120800,1176901140,3040,3040,3040,3040,0
20240802,120700,1176901140,3040,3035,3040,3035,4
20240802,120600,1176888995,3010,3035,3035,3010,9131
20240802,120500,1149325455,3035,3035,3035,3035,1384
20240802,120400,1145125015,3030,3030,3030,3030,0
20240802,120300,1145125015,3030,3030,3030,3030,100
20240802,120200,1144822015,3035,3035,3035,3035,0
20240802,120100,1144822015,3035,3030,3035,3030,6
20240802,120000,1144803810,3035,3035,3035,3035,0
20240802,115900,1144803810,3035,3035,3035,3035,0
20240802,115800,1144803810,3035,3035,3035,3035,1
20240802,115700,1144800775,3015,3015,3015,3015,0
20240802,115600,1144800775,3015,3015,3015,3015,0
20240802,115500,1144800775,3015,3020,3020,3015,1401
20240802,115400,1140573270,3015,3015,3015,3015,0
20240802,115300,1140573270,3015,3015,3015,3015,10
20240802,115200,1140543120,3015,3015,3015,3015,100
20240802,115100,1140241620,3015,3030,3030,3015,6637
20240802,115000,1120189210,3025,3025,3025,3025,0
20240802,114900,1120189210,3025,3030,3030,3025,841
20240802,114800,1117644340,3030,3030,3030,3030,10
20240802,114700,1117614040,3025,3025,3025,3025,344
20240802,114600,1116573440,3025,3025,3025,3025,0
20240802,114500,1116573440,3025,3025,3025,3025,0
20240802,114400,1116573440,3025,3025,3025,3025,1641
20240802,114300,1111609415,3030,3030,3030,3030,955
20240802,114200,1108715765,3035,3035,3035,3035,1
20240802,114100,1108712730,3025,3030,3030,3025,124
20240802,114000,1108337015,3040,3035,3040,3035,2
20240802,113900,1108330940,3040,3040,3040,3040,5
20240802,113800,1108315740,3040,3025,3040,3025,758
20240802,113700,1106022760,3040,3020,3040,3020,49
20240802,113600,1105874760,3045,3025,3045,3025,1533
20240802,113500,1101237415,3025,3030,3030,3025,1397
20240802,113400,1097010680,3030,3030,3030,3030,0
20240802,113300,1097010680,3030,3030,3030,3030,0
20240802,113200,1097010680,3030,3030,3030,3030,300
20240802,113100,1096101680,3025,3030,3030,3025,2507
20240802,113000,1088517830,3030,3030,3030,3030,2705
20240802,112900,1080321680,3030,3030,3030,3030,300
20240802,112800,1079412680,3030,3030,3030,3030,660
20240802,112700,1077412880,3030,3025,3030,3025,1271
20240802,112600,1073566555,3030,3030,3030,3030,0
20240802,112500,1073566555,3030,3030,3030,3030,7
20240802,112400,1073545345,3030,3030,3030,3030,0
20240802,112300,1073545345,3030,3030,3030,3030,1650
20240802,112200,1068545845,3030,3030,3030,3030,30
20240802,112100,1068454945,3030,3035,3035,3030,92
20240802,112000,1068175935,3035,3035,3035,3035,2
20240802,111900,1068169865,3030,3030,3030,3030,0
20240802,111800,1068169865,3030,3025,3030,3025,566
20240802,111700,1066455580,3030,3030,3030,3030,10
20240802,111600,1066425280,3030,3020,3030,3015,3964
20240802,111500,1054454670,3025,3025,3025,3025,0
20240802,111400,1054454670,3025,3030,3030,3025,1134
20240802,111300,1051023020,3035,3035,3035,3035,20
20240802,111200,1050962320,3035,3035,3035,3035,4
20240802,111100,1050950180,3040,3040,3040,3040,163
20240802,111000,1050454660,3045,3045,3045,3045,0
20240802,110900,1050454660,3045,3045,3045,3045,1000
20240802,110800,1047409660,3045,3045,3045,3045,0
20240802,110700,1047409660,3045,3045,3045,3045,10
20240802,110600,1047379210,3045,3040,3045,3040,56
20240802,110500,1047208790,3035,3035,3035,3035,1
20240802,110400,1047205755,3045,3045,3045,3045,1
20240802,110300,1047202710,3025,3025,3025,3025,0
20240802,110200,1047202710,3025,3030,3030,3025,1047
20240802,110100,1044033030,3040,3040,3040,3040,0
20240802,110000,1044033030,3040,3035,3040,3035,30
20240802,105900,1043941835,3040,3045,3045,3040,251
20240802,105800,1043178040,3045,3030,3045,3030,1054
20240802,105700,1039981125,3030,3025,3030,3025,200
20240802,105600,1039376120,3025,3025,3025,3020,1900
20240802,105500,1033635460,3030,3025,3030,3020,1513
20240802,105400,1029060150,3030,3025,3035,3025,4253
20240802,105300,1016188265,3030,3035,3035,3025,725
20240802,105200,1013991330,3050,3050,3050,3050,0
20240802,105100,1013991330,3050,3030,3055,3030,11701
20240802,105000,978441950,3030,3030,3030,3030,0
20240802,104900,978441950,3030,3030,3030,3030,100
20240802,104800,978138950,3035,3035,3035,3035,3
20240802,104700,978129845,3035,3040,3040,3035,2381
20240802,104600,970903470,3040,3040,3045,3040,852
20240802,104500,968313385,3040,3040,3040,3040,0
20240802,104400,968313385,3040,3050,3050,3040,553
20240802,104300,966632235,3045,3040,3045,3040,1023
20240802,104200,963518420,3040,3040,3040,3040,959
20240802,104100,960603060,3035,3035,3035,3035,0
20240802,104000,960603060,3035,3035,3040,3035,1914
20240802,103900,954788515,3035,3030,3035,3030,198
20240802,103800,954187590,3040,3030,3040,3030,119
20240802,103700,953826830,3025,3025,3025,3025,0
20240802,103600,953826830,3025,3025,3025,3025,1200
20240802,103500,950196830,3025,3030,3030,3025,1006
20240802,103400,947151155,3040,3040,3040,3040,0
20240802,103300,947151155,3040,3035,3040,3030,2720
20240802,103200,938896585,3030,3030,3040,3030,1102
20240802,103100,935557510,3035,3035,3035,3035,1076
20240802,103000,932291850,3040,3045,3045,3040,2008
20240802,102900,926177530,3040,3045,3045,3040,501
20240802,102800,924654485,3030,3035,3050,3030,2163
20240802,102700,918094550,3040,3040,3040,3040,1134
20240802,102600,914647190,3050,3050,3050,3050,34
20240802,102500,914543490,3030,3050,3050,3030,4084
20240802,102400,902122140,3050,3050,3050,3050,851
20240802,102300,899526590,3070,3070,3070,3070,13
20240802,102200,899486680,3060,3055,3070,3040,8944
20240802,102100,872189385,3055,3060,3060,3055,1004
20240802,102000,869117195,3070,3060,3070,3060,976
20240802,101900,866130400,3060,3075,3075,3060,1004
20240802,101800,863057570,3065,3070,3070,3065,1914
20240802,101700,857188660,3080,3075,3080,3070,6539
20240802,101600,837082815,3080,3065,3080,3065,2941
20240802,101500,828041445,3070,3070,3070,3070,40
20240802,101400,827918645,3065,3065,3065,3060,971
20240802,101300,824944180,3065,3065,3065,3065,350
20240802,101200,823871430,3065,3065,3065,3065,449
20240802,101100,822495245,3060,3055,3060,3055,1001
20240802,101000,819437185,3060,3065,3070,3060,1348
20240802,100900,815312265,3070,3065,3070,3065,320
20240802,100800,814330365,3065,3065,3065,3065,200
20240802,100700,813717365,3060,3055,3060,3055,1987
20240802,100600,807637270,3055,3040,3055,3040,2940
20240802,100500,798660480,3035,3035,3035,3035,438
20240802,100400,797331150,3035,3030,3035,3025,2114
20240802,100300,790933225,3025,3025,3025,3020,5804
20240802,100200,773384980,3030,3030,3030,3030,7
20240802,100100,773363770,3025,3025,3025,3025,336
20240802,100000,772347370,3025,3025,3030,3020,3234
20240802,095900,762571425,3030,3030,3030,3025,1598
20240802,095800,757733650,3030,3025,3030,3025,178
20240802,095700,757194630,3025,3025,3030,3025,1984
20240802,095600,751192930,3025,3030,3030,3025,4115
20240802,095500,738724900,3035,3035,3035,3030,1281
20240802,095400,734841015,3035,3040,3040,3035,3081
20240802,095300,725488100,3050,3040,3050,3040,343
20240802,095200,724445305,3040,3040,3040,3040,1010
20240802,095100,721374905,3045,3045,3045,3045,11
20240802,095000,721341410,3040,3040,3040,3040,2664
20240802,094900,713242850,3045,3055,3060,3040,4422
20240802,094800,699776790,3055,3055,3060,3055,1351
20240802,094700,695647935,3060,3055,3060,3050,1038
20240802,094600,692477315,3055,3050,3055,3050,468
20240802,094500,691049100,3070,3055,3090,3050,4482
20240802,094400,677315160,3045,3045,3045,3045,652
20240802,094300,675329820,3045,3045,3045,3045,1308
20240802,094200,671346960,3045,3050,3050,3045,681
20240802,094100,669269960,3045,3045,3045,3040,89
20240802,094000,668999150,3045,3045,3045,3045,109
20240802,093900,668667245,3050,3045,3050,3045,421
20240802,093800,667385205,3045,3055,3055,3045,2103
20240802,093700,660974240,3055,3035,3055,3035,1094
20240802,093600,657643650,3035,3035,3035,3030,2109
20240802,093500,651246600,3035,3025,3035,3025,2278
20240802,093400,644347640,3025,3025,3050,3025,1148
20240802,093300,640871900,3025,3020,3040,3020,585
20240802,093200,639104615,3025,3025,3025,3015,1316
20240802,093100,635123815,3020,3025,3025,3020,765
20240802,093000,632812430,3020,3015,3020,3010,3251
20240802,092900,623008435,3010,3015,3015,3010,12412
20240802,092800,585618550,3015,3020,3020,3015,171
20240802,092700,585102530,3010,3020,3020,3010,2960
20240802,092600,576171130,3025,3025,3025,3015,1328
20240802,092500,572158590,3025,3030,3030,3010,22189
20240802,092400,505186780,3030,3035,3035,3030,6356
20240802,092300,485912900,3040,3045,3055,3030,4723
20240802,092200,471558725,3055,3045,3055,3035,819
20240802,092100,469069050,3060,3060,3060,3040,3361
20240802,092000,458845470,3060,3055,3060,3040,3790
20240802,091900,447290205,3060,3050,3065,3045,1553
20240802,091800,442554110,3050,3050,3065,3050,2114
20240802,091700,436099585,3050,3055,3070,3045,2673
20240802,091600,427941965,3055,3060,3065,3055,3413
20240802,091500,417510580,3065,3060,3070,3050,30361
20240802,091400,324724685,3060,3070,3080,3055,7103
20240802,091300,302974695,3070,3075,3080,3070,975
20240802,091200,299977005,3065,3070,3085,3065,2798
20240802,091100,291374910,3085,3090,3090,3070,13371
20240802,091000,250203995,3100,3100,3110,3095,1806
20240802,090900,244611715,3110,3120,3120,3100,15762
20240802,090800,195665625,3115,3135,3135,3115,434
20240802,090700,194312760,3115,3125,3135,3115,1752
20240802,090600,188840360,3130,3125,3130,3125,27
20240802,090500,188755875,3125,3135,3140,3125,8343
20240802,090400,162648575,3135,3130,3135,3130,3436
20240802,090300,151879090,3130,3135,3135,3130,4400
20240802,090200,138089540,3130,3120,3130,3115,7190
20240802,090100,115632440,3120,3120,3130,3110,8473
20240802,090000,89202215,3120,3100,3135,3100,28744