stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195700,488846728,1663,1663,1663,1663,5935
20240802,195600,488846728,1663,1663,1663,1663,0
20240802,195500,488846728,1663,1663,1663,1663,0
20240802,195400,488846728,1663,1663,1663,1663,0
20240802,195300,488846728,1663,1663,1663,1663,0
20240802,195200,488846728,1663,1663,1663,1663,0
20240802,195100,488846728,1663,1663,1663,1663,0
20240802,195000,488846728,1663,1663,1663,1663,0
20240802,194900,488846728,1663,1663,1663,1663,0
20240802,194800,488846728,1663,1663,1663,1663,0
20240802,194700,488846728,1663,1663,1663,1663,0
20240802,194600,488846728,1663,1663,1663,1663,0
20240802,194500,488846728,1663,1663,1663,1663,0
20240802,194400,488846728,1663,1663,1663,1663,0
20240802,194300,488846728,1663,1663,1663,1663,0
20240802,194200,488846728,1663,1663,1663,1663,0
20240802,194100,488846728,1663,1663,1663,1663,0
20240802,194000,488846728,1663,1663,1663,1663,0
20240802,193900,488846728,1663,1663,1663,1663,0
20240802,193800,488846728,1663,1663,1663,1663,0
20240802,193700,488846728,1663,1663,1663,1663,0
20240802,193600,488846728,1663,1663,1663,1663,0
20240802,193500,488846728,1663,1663,1663,1663,0
20240802,193400,488846728,1663,1663,1663,1663,0
20240802,193300,488846728,1663,1663,1663,1663,0
20240802,193200,488846728,1663,1663,1663,1663,0
20240802,193100,488846728,1663,1663,1663,1663,0
20240802,193000,488846728,1663,1663,1663,1663,0
20240802,192900,488846728,1663,1663,1663,1663,0
20240802,192800,488846728,1663,1663,1663,1663,0
20240802,192700,488846728,1663,1663,1663,1663,5935
20240802,192600,488846728,1663,1663,1663,1663,0
20240802,192500,488846728,1663,1663,1663,1663,0
20240802,192400,488846728,1663,1663,1663,1663,0
20240802,192300,488846728,1663,1663,1663,1663,0
20240802,192200,488846728,1663,1663,1663,1663,0
20240802,192100,488846728,1663,1663,1663,1663,0
20240802,192000,488846728,1663,1663,1663,1663,0
20240802,191900,488846728,1663,1663,1663,1663,0
20240802,191800,488846728,1663,1663,1663,1663,0
20240802,191700,488846728,1663,1663,1663,1663,0
20240802,191600,488846728,1663,1663,1663,1663,0
20240802,191500,488846728,1663,1663,1663,1663,0
20240802,191400,488846728,1663,1663,1663,1663,0
20240802,191300,488846728,1663,1663,1663,1663,0
20240802,191200,488846728,1663,1663,1663,1663,0
20240802,191100,488846728,1663,1663,1663,1663,0
20240802,191000,488846728,1663,1663,1663,1663,0
20240802,190900,488846728,1663,1663,1663,1663,0
20240802,190800,488846728,1663,1663,1663,1663,0
20240802,190700,488846728,1663,1663,1663,1663,0
20240802,190600,488846728,1663,1663,1663,1663,0
20240802,190500,488846728,1663,1663,1663,1663,0
20240802,190400,488846728,1663,1663,1663,1663,0
20240802,190300,488846728,1663,1663,1663,1663,0
20240802,190200,488846728,1663,1663,1663,1663,0
20240802,190100,488846728,1663,1663,1663,1663,0
20240802,190000,488846728,1663,1663,1663,1663,0
20240802,185900,488846728,1663,1663,1663,1663,0
20240802,185800,488846728,1663,1663,1663,1663,0
20240802,185700,488846728,1663,1663,1663,1663,5935
20240802,185600,488846728,1663,1663,1663,1663,0
20240802,185500,488846728,1663,1663,1663,1663,0
20240802,185400,488846728,1663,1663,1663,1663,0
20240802,185300,488846728,1663,1663,1663,1663,0
20240802,185200,488846728,1663,1663,1663,1663,0
20240802,185100,488846728,1663,1663,1663,1663,0
20240802,185000,488846728,1663,1663,1663,1663,0
20240802,184900,488846728,1663,1663,1663,1663,0
20240802,184800,488846728,1663,1663,1663,1663,0
20240802,184700,488846728,1663,1663,1663,1663,0
20240802,184600,488846728,1663,1663,1663,1663,0
20240802,184500,488846728,1663,1663,1663,1663,0
20240802,184400,488846728,1663,1663,1663,1663,0
20240802,184300,488846728,1663,1663,1663,1663,0
20240802,184200,488846728,1663,1663,1663,1663,0
20240802,184100,488846728,1663,1663,1663,1663,0
20240802,184000,488846728,1663,1663,1663,1663,0
20240802,183900,488846728,1663,1663,1663,1663,0
20240802,183800,488846728,1663,1663,1663,1663,0
20240802,183700,488846728,1663,1663,1663,1663,0
20240802,183600,488846728,1663,1663,1663,1663,0
20240802,183500,488846728,1663,1663,1663,1663,0
20240802,183400,488846728,1663,1663,1663,1663,0
20240802,183300,488846728,1663,1663,1663,1663,0
20240802,183200,488846728,1663,1663,1663,1663,0
20240802,183100,488846728,1663,1663,1663,1663,0
20240802,183000,488846728,1663,1663,1663,1663,0
20240802,182900,488846728,1663,1663,1663,1663,0
20240802,182800,488846728,1663,1663,1663,1663,0
20240802,182700,488846728,1663,1663,1663,1663,5935
20240802,182600,488846728,1663,1663,1663,1663,0
20240802,182500,488846728,1663,1663,1663,1663,0
20240802,182400,488846728,1663,1663,1663,1663,0
20240802,182300,488846728,1663,1663,1663,1663,0
20240802,182200,488846728,1663,1663,1663,1663,0
20240802,182100,488846728,1663,1663,1663,1663,0
20240802,182000,488846728,1663,1663,1663,1663,0
20240802,181900,488846728,1663,1663,1663,1663,0
20240802,181800,488846728,1663,1663,1663,1663,0
20240802,181700,488846728,1663,1663,1663,1663,0
20240802,181600,488846728,1663,1663,1663,1663,0
20240802,181500,488846728,1663,1663,1663,1663,0
20240802,181400,488846728,1663,1663,1663,1663,0
20240802,181300,488846728,1663,1663,1663,1663,0
20240802,181200,488846728,1663,1663,1663,1663,0
20240802,181100,488846728,1663,1663,1663,1663,0
20240802,181000,488846728,1663,1663,1663,1663,0
20240802,180900,488846728,1663,1663,1663,1663,0
20240802,180800,488846728,1663,1663,1663,1663,0
20240802,180700,488846728,1663,1663,1663,1663,0
20240802,180600,488846728,1663,1663,1663,1663,0
20240802,180500,488846728,1663,1663,1663,1663,0
20240802,180400,488846728,1663,1663,1663,1663,0
20240802,180300,488846728,1663,1663,1663,1663,0
20240802,180200,488846728,1663,1663,1663,1663,0
20240802,180100,488846728,1663,1663,1663,1663,0
20240802,180000,488846728,1663,1663,1663,1663,0
20240802,175900,488846728,1663,1663,1663,1663,0
20240802,175800,488846728,1663,1663,1663,1663,0
20240802,175700,488846728,1663,1663,1663,1663,5935
20240802,175600,488846728,1663,1663,1663,1663,0
20240802,175500,488846728,1663,1663,1663,1663,0
20240802,175400,488846728,1663,1663,1663,1663,0
20240802,175300,488846728,1663,1663,1663,1663,0
20240802,175200,488846728,1663,1663,1663,1663,0
20240802,175100,488846728,1663,1663,1663,1663,0
20240802,175000,488846728,1663,1663,1663,1663,0
20240802,174900,488846728,1663,1663,1663,1663,0
20240802,174800,488846728,1663,1663,1663,1663,0
20240802,174700,488846728,1663,1663,1663,1663,0
20240802,174600,488846728,1663,1663,1663,1663,0
20240802,174500,488846728,1663,1663,1663,1663,0
20240802,174400,488846728,1663,1663,1663,1663,0
20240802,174300,488846728,1663,1663,1663,1663,0
20240802,174200,488846728,1663,1663,1663,1663,0
20240802,174100,488846728,1663,1663,1663,1663,0
20240802,174000,488846728,1663,1663,1663,1663,0
20240802,173900,488846728,1663,1663,1663,1663,0
20240802,173800,488846728,1663,1663,1663,1663,0
20240802,173700,488846728,1663,1663,1663,1663,0
20240802,173600,488846728,1663,1663,1663,1663,0
20240802,173500,488846728,1663,1663,1663,1663,0
20240802,173400,488846728,1663,1663,1663,1663,0
20240802,173300,488846728,1663,1663,1663,1663,0
20240802,173200,488846728,1663,1663,1663,1663,0
20240802,173100,488846728,1663,1663,1663,1663,0
20240802,173000,488846728,1663,1663,1663,1663,0
20240802,172900,488846728,1663,1663,1663,1663,0
20240802,172800,488846728,1663,1663,1663,1663,0
20240802,172700,488846728,1663,1663,1663,1663,5935
20240802,172600,488846728,1663,1663,1663,1663,0
20240802,172500,488846728,1663,1663,1663,1663,0
20240802,172400,488846728,1663,1663,1663,1663,0
20240802,172300,488846728,1663,1663,1663,1663,0
20240802,172200,488846728,1663,1663,1663,1663,0
20240802,172100,488846728,1663,1663,1663,1663,0
20240802,172000,488846728,1663,1663,1663,1663,0
20240802,171900,488846728,1663,1663,1663,1663,0
20240802,171800,488846728,1663,1663,1663,1663,0
20240802,171700,488846728,1663,1663,1663,1663,0
20240802,171600,488846728,1663,1663,1663,1663,0
20240802,171500,488846728,1663,1663,1663,1663,0
20240802,171400,488846728,1663,1663,1663,1663,0
20240802,171300,488846728,1663,1663,1663,1663,0
20240802,171200,488846728,1663,1663,1663,1663,0
20240802,171100,488846728,1663,1663,1663,1663,0
20240802,171000,488846728,1663,1663,1663,1663,0
20240802,170900,488846728,1663,1663,1663,1663,0
20240802,170800,488846728,1663,1663,1663,1663,0
20240802,170700,488846728,1663,1663,1663,1663,0
20240802,170600,488846728,1663,1663,1663,1663,0
20240802,170500,488846728,1663,1663,1663,1663,0
20240802,170400,488846728,1663,1663,1663,1663,0
20240802,170300,488846728,1663,1663,1663,1663,0
20240802,170200,488846728,1663,1663,1663,1663,0
20240802,170100,488846728,1663,1663,1663,1663,0
20240802,170000,488846728,1663,1663,1663,1663,0
20240802,165900,488846728,1663,1663,1663,1663,0
20240802,165800,488846728,1663,1663,1663,1663,0
20240802,165700,488846728,1663,1663,1663,1663,5935
20240802,165600,488846728,1663,1663,1663,1663,0
20240802,165500,488846728,1663,1663,1663,1663,0
20240802,165400,488846728,1663,1663,1663,1663,0
20240802,165300,488846728,1663,1663,1663,1663,0
20240802,165200,488846728,1663,1663,1663,1663,0
20240802,165100,488846728,1663,1663,1663,1663,0
20240802,165000,488846728,1663,1663,1663,1663,0
20240802,164900,488846728,1663,1663,1663,1663,0
20240802,164800,488846728,1663,1663,1663,1663,0
20240802,164700,488846728,1663,1663,1663,1663,0
20240802,164600,488846728,1663,1663,1663,1663,0
20240802,164500,488846728,1663,1663,1663,1663,0
20240802,164400,488846728,1663,1663,1663,1663,0
20240802,164300,488846728,1663,1663,1663,1663,0
20240802,164200,488846728,1663,1663,1663,1663,0
20240802,164100,488846728,1663,1663,1663,1663,0
20240802,164000,488846728,1663,1663,1663,1663,0
20240802,163900,488846728,1663,1663,1663,1663,0
20240802,163800,488846728,1663,1663,1663,1663,0
20240802,163700,488846728,1663,1663,1663,1663,0
20240802,163600,488846728,1663,1663,1663,1663,0
20240802,163500,488846728,1663,1663,1663,1663,0
20240802,163400,488846728,1663,1663,1663,1663,0
20240802,163300,488846728,1663,1663,1663,1663,0
20240802,163200,488846728,1663,1663,1663,1663,0
20240802,163100,488846728,1663,1663,1663,1663,0
20240802,163000,488846728,1663,1663,1663,1663,0
20240802,162900,488846728,1663,1663,1663,1663,0
20240802,162800,488846728,1663,1663,1663,1663,0
20240802,162700,488846728,1663,1663,1663,1663,5935
20240802,162600,488846728,1663,1663,1663,1663,0
20240802,162500,488846728,1663,1663,1663,1663,0
20240802,162400,488846728,1663,1663,1663,1663,0
20240802,162300,488846728,1663,1663,1663,1663,0
20240802,162200,488846728,1663,1663,1663,1663,0
20240802,162100,488846728,1663,1663,1663,1663,0
20240802,162000,488846728,1663,1663,1663,1663,0
20240802,161900,488846728,1663,1663,1663,1663,0
20240802,161800,488846728,1663,1663,1663,1663,0
20240802,161700,488846728,1663,1663,1663,1663,0
20240802,161600,488846728,1663,1663,1663,1663,0
20240802,161500,488846728,1663,1663,1663,1663,0
20240802,161400,488846728,1663,1663,1663,1663,0
20240802,161300,488846728,1663,1663,1663,1663,0
20240802,161200,488846728,1663,1663,1663,1663,0
20240802,161100,488846728,1663,1663,1663,1663,0
20240802,161000,488846728,1663,1663,1663,1663,0
20240802,160900,488846728,1663,1663,1663,1663,0
20240802,160800,488846728,1663,1663,1663,1663,0
20240802,160700,488846728,1663,1663,1663,1663,0
20240802,160600,488846728,1663,1663,1663,1663,0
20240802,160500,488846728,1663,1663,1663,1663,0
20240802,160400,488846728,1663,1663,1663,1663,0
20240802,160300,488846728,1663,1663,1663,1663,0
20240802,160200,488846728,1663,1663,1663,1663,0
20240802,160100,488846728,1663,1663,1663,1663,0
20240802,160000,488846728,1663,1663,1663,1663,0
20240802,155900,488846728,1663,1663,1663,1663,0
20240802,155800,488846728,1663,1663,1663,1663,0
20240802,155700,488846728,1663,1663,1663,1663,5935
20240802,155600,488846728,1663,1663,1663,1663,0
20240802,155500,488846728,1663,1663,1663,1663,0
20240802,155400,488846728,1663,1663,1663,1663,0
20240802,155300,488846728,1663,1663,1663,1663,0
20240802,155200,488846728,1663,1663,1663,1663,0
20240802,155100,488846728,1663,1663,1663,1663,0
20240802,155000,488846728,1663,1663,1663,1663,0
20240802,154900,488846728,1663,1663,1663,1663,0
20240802,154800,488846728,1663,1663,1663,1663,0
20240802,154700,488846728,1663,1663,1663,1663,0
20240802,154600,488846728,1663,1663,1663,1663,0
20240802,154500,488846728,1663,1663,1663,1663,0
20240802,154400,488846728,1663,1663,1663,1663,0
20240802,154300,488846728,1663,1663,1663,1663,0
20240802,154200,488846728,1663,1663,1663,1663,0
20240802,154100,488846728,1663,1663,1663,1663,0
20240802,154000,488846728,1663,1663,1663,1663,0
20240802,153900,488846728,1663,1663,1663,1663,0
20240802,153800,488846728,1663,1663,1663,1663,0
20240802,153700,488846728,1663,1663,1663,1663,0
20240802,153600,488846728,1663,1663,1663,1663,0
20240802,153500,488846728,1663,1663,1663,1663,0
20240802,153400,488846728,1663,1663,1663,1663,0
20240802,153300,488846728,1663,1663,1663,1663,0
20240802,153200,488846728,1663,1663,1663,1663,0
20240802,153100,488846728,1663,1663,1663,1663,0
20240802,153000,488846728,1663,1663,1663,1663,5935
20240802,152900,478976823,1644,1644,1644,1644,0
20240802,152800,478976823,1644,1644,1644,1644,0
20240802,152700,478976823,1644,1644,1644,1644,0
20240802,152600,478976823,1644,1644,1644,1644,0
20240802,152500,478976823,1644,1644,1644,1644,0
20240802,152400,478976823,1644,1644,1644,1644,0
20240802,152300,478976823,1644,1644,1644,1644,0
20240802,152200,478976823,1644,1644,1644,1644,0
20240802,152100,478976823,1644,1644,1644,1644,0
20240802,152000,478976823,1644,1644,1644,1644,0
20240802,151900,478976823,1644,1644,1644,1641,493
20240802,151800,478166840,1644,1645,1645,1643,349
20240802,151700,477593008,1645,1643,1645,1641,144
20240802,151600,477356594,1643,1642,1643,1641,1501
20240802,151500,474893441,1642,1641,1642,1641,489
20240802,151400,474090526,1642,1641,1642,1641,151
20240802,151300,473842718,1641,1641,1641,1641,500
20240802,151200,473022218,1642,1642,1642,1642,1
20240802,151100,473020576,1641,1641,1641,1641,0
20240802,151000,473020576,1641,1640,1641,1640,1398
20240802,150900,470726972,1640,1640,1640,1640,156
20240802,150800,470471132,1640,1640,1640,1640,0
20240802,150700,470471132,1640,1645,1645,1640,3916
20240802,150600,464045257,1645,1645,1645,1645,0
20240802,150500,464045257,1645,1645,1645,1645,69
20240802,150400,463931752,1645,1645,1645,1642,180
20240802,150300,463635691,1646,1646,1646,1646,1
20240802,150200,463634045,1646,1646,1646,1646,7
20240802,150100,463622523,1646,1646,1646,1646,1
20240802,150000,463620877,1646,1646,1646,1646,1
20240802,145900,463619231,1642,1641,1642,1641,696
20240802,145800,462476533,1642,1642,1642,1642,194
20240802,145700,462157985,1645,1645,1645,1645,50
20240802,145600,462075735,1646,1647,1647,1646,826
20240802,145500,460715532,1647,1647,1647,1647,120
20240802,145400,460517892,1647,1647,1647,1647,600
20240802,145300,459529692,1647,1647,1647,1647,102
20240802,145200,459361698,1647,1645,1647,1645,251
20240802,145100,458948801,1645,1644,1645,1644,140
20240802,145000,458718511,1647,1647,1647,1647,100
20240802,144900,458553811,1647,1642,1647,1642,141
20240802,144800,458322284,1642,1642,1642,1642,0
20240802,144700,458322284,1642,1642,1642,1642,0
20240802,144600,458322284,1642,1642,1642,1642,0
20240802,144500,458322284,1642,1642,1642,1642,0
20240802,144400,458322284,1642,1642,1642,1642,0
20240802,144300,458322284,1642,1642,1642,1642,133
20240802,144200,458103898,1646,1646,1646,1646,0
20240802,144100,458103898,1646,1646,1646,1646,200
20240802,144000,457774698,1646,1641,1646,1641,2517
20240802,143900,453632151,1641,1646,1646,1641,1683
20240802,143800,450869035,1646,1646,1646,1646,0
20240802,143700,450869035,1646,1646,1646,1646,4
20240802,143600,450862451,1642,1642,1642,1642,1000
20240802,143500,449220451,1642,1642,1642,1642,1274
20240802,143400,447128543,1642,1642,1642,1642,0
20240802,143300,447128543,1642,1642,1642,1642,0
20240802,143200,447128543,1642,1643,1643,1642,1160
20240802,143100,445223773,1645,1645,1645,1645,1056
20240802,143000,443486653,1645,1646,1646,1642,405
20240802,142900,442820963,1646,1646,1646,1645,1831
20240802,142800,439808567,1646,1647,1647,1646,5060
20240802,142700,431479747,1647,1647,1647,1647,13
20240802,142600,431458336,1647,1647,1647,1646,554
20240802,142500,430546070,1647,1647,1647,1647,0
20240802,142400,430546070,1647,1647,1647,1647,2000
20240802,142300,427252070,1647,1647,1647,1647,1
20240802,142200,427250423,1647,1648,1648,1647,250
20240802,142100,426838623,1647,1647,1647,1647,0
20240802,142000,426838623,1647,1648,1648,1647,150
20240802,141900,426591504,1647,1647,1647,1647,0
20240802,141800,426591504,1647,1647,1647,1647,0
20240802,141700,426591504,1647,1647,1647,1647,0
20240802,141600,426591504,1647,1647,1647,1647,0
20240802,141500,426591504,1647,1647,1647,1647,0
20240802,141400,426591504,1647,1648,1648,1647,152
20240802,141300,426341127,1647,1653,1653,1647,7941
20240802,141200,413253763,1656,1656,1656,1656,0
20240802,141100,413253763,1656,1656,1656,1656,0
20240802,141000,413253763,1656,1656,1656,1656,0
20240802,140900,413253763,1656,1656,1656,1656,0
20240802,140800,413253763,1656,1656,1656,1656,61
20240802,140700,413152747,1656,1656,1656,1656,0
20240802,140600,413152747,1656,1656,1656,1656,0
20240802,140500,413152747,1656,1656,1656,1656,0
20240802,140400,413152747,1656,1656,1656,1656,0
20240802,140300,413152747,1656,1656,1656,1656,47
20240802,140200,413074915,1655,1655,1655,1655,359
20240802,140100,412480770,1652,1655,1655,1652,151
20240802,140000,412231306,1649,1649,1649,1649,0
20240802,135900,412231306,1649,1649,1649,1649,0
20240802,135800,412231306,1649,1649,1649,1649,0
20240802,135700,412231306,1649,1650,1650,1649,103
20240802,135600,412061408,1649,1649,1649,1649,0
20240802,135500,412061408,1649,1649,1649,1649,260
20240802,135400,411632668,1650,1655,1655,1650,1233
20240802,135300,409596798,1655,1655,1655,1655,1
20240802,135200,409595143,1650,1655,1655,1650,283
20240802,135100,409128183,1650,1650,1650,1650,500
20240802,135000,408303183,1655,1655,1655,1655,0
20240802,134900,408303183,1655,1655,1655,1655,0
20240802,134800,408303183,1655,1655,1655,1655,1
20240802,134700,408301528,1650,1650,1650,1650,0
20240802,134600,408301528,1650,1658,1658,1650,153
20240802,134500,408049070,1658,1658,1658,1658,1
20240802,134400,408047412,1650,1650,1650,1650,0
20240802,134300,408047412,1650,1650,1650,1650,0
20240802,134200,408047412,1650,1660,1660,1650,3731
20240802,134100,401889313,1663,1663,1663,1663,0
20240802,134000,401889313,1663,1663,1663,1663,1
20240802,133900,401887650,1663,1663,1663,1663,0
20240802,133800,401887650,1663,1662,1663,1661,602
20240802,133700,400887126,1662,1662,1662,1662,0
20240802,133600,400887126,1662,1662,1662,1662,3
20240802,133500,400882140,1662,1654,1662,1652,139
20240802,133400,400652461,1654,1662,1663,1654,20
20240802,133300,400619301,1663,1662,1663,1662,3
20240802,133200,400614314,1663,1663,1663,1663,1
20240802,133100,400612651,1662,1662,1662,1662,2
20240802,133000,400609327,1663,1663,1663,1663,61
20240802,132900,400507884,1663,1662,1663,1662,2
20240802,132800,400504559,1663,1662,1663,1662,2
20240802,132700,400501234,1663,1662,1663,1661,1103
20240802,132600,398668049,1662,1662,1662,1662,1
20240802,132500,398666387,1660,1661,1661,1660,5
20240802,132400,398658085,1662,1658,1662,1658,4
20240802,132300,398651449,1663,1663,1663,1663,0
20240802,132200,398651449,1663,1663,1663,1663,0
20240802,132100,398651449,1663,1663,1663,1663,0
20240802,132000,398651449,1663,1651,1663,1651,3322
20240802,131900,393144570,1658,1658,1658,1658,1
20240802,131800,393142912,1650,1658,1658,1650,809
20240802,131700,391808054,1650,1650,1650,1650,145
20240802,131600,391568804,1658,1658,1658,1658,1
20240802,131500,391567146,1658,1658,1658,1658,0
20240802,131400,391567146,1658,1658,1658,1658,0
20240802,131300,391567146,1658,1651,1658,1650,140
20240802,131200,391336080,1658,1658,1658,1658,0
20240802,131100,391336080,1658,1650,1658,1650,156
20240802,131000,391078672,1658,1658,1658,1658,0
20240802,130900,391078672,1658,1658,1658,1658,1
20240802,130800,391077014,1651,1651,1651,1651,1000
20240802,130700,389426014,1661,1661,1661,1661,0
20240802,130600,389426014,1661,1659,1661,1659,61
20240802,130500,389324813,1659,1659,1659,1659,0
20240802,130400,389324813,1659,1659,1659,1659,0
20240802,130300,389324813,1659,1657,1659,1657,6035
20240802,130200,379324816,1657,1651,1657,1651,601
20240802,130100,378332559,1657,1657,1657,1657,1
20240802,130000,378330902,1651,1651,1651,1651,142
20240802,125900,378096460,1657,1657,1657,1657,0
20240802,125800,378096460,1657,1657,1657,1657,1
20240802,125700,378094803,1657,1657,1657,1657,0
20240802,125600,378094803,1657,1651,1657,1651,127
20240802,125500,377885120,1657,1652,1657,1651,132
20240802,125400,377667112,1657,1657,1657,1657,1
20240802,125300,377665455,1651,1651,1651,1651,1
20240802,125200,377663804,1651,1651,1651,1651,0
20240802,125100,377663804,1651,1651,1651,1651,3088
20240802,125000,372565516,1657,1657,1657,1657,1
20240802,124900,372563859,1650,1651,1651,1650,152
20240802,124800,372312954,1651,1651,1651,1651,0
20240802,124700,372312954,1651,1651,1651,1651,15279
20240802,124600,347087325,1660,1660,1660,1660,0
20240802,124500,347087325,1660,1660,1660,1660,0
20240802,124400,347087325,1660,1660,1660,1660,1
20240802,124300,347085665,1651,1651,1651,1651,148
20240802,124200,346841317,1651,1651,1651,1651,0
20240802,124100,346841317,1651,1651,1651,1651,799
20240802,124000,345522168,1651,1651,1651,1651,0
20240802,123900,345522168,1651,1651,1651,1651,0
20240802,123800,345522168,1651,1653,1653,1651,4095
20240802,123700,338758280,1653,1653,1653,1653,0
20240802,123600,338758280,1653,1653,1653,1653,0
20240802,123500,338758280,1653,1653,1653,1653,632
20240802,123400,337713584,1653,1653,1653,1653,0
20240802,123300,337713584,1653,1654,1654,1653,144
20240802,123200,337475447,1654,1654,1654,1654,0
20240802,123100,337475447,1654,1654,1654,1654,9
20240802,123000,337460561,1653,1653,1653,1653,0
20240802,122900,337460561,1653,1653,1653,1653,0
20240802,122800,337460561,1653,1653,1653,1653,133
20240802,122700,337240712,1660,1660,1660,1660,0
20240802,122600,337240712,1660,1660,1660,1660,0
20240802,122500,337240712,1660,1660,1660,1660,0
20240802,122400,337240712,1660,1653,1660,1653,403
20240802,122300,336573853,1653,1654,1654,1653,132
20240802,122200,336355599,1661,1661,1661,1661,0
20240802,122100,336355599,1661,1661,1661,1661,0
20240802,122000,336355599,1661,1661,1661,1661,0
20240802,121900,336355599,1661,1661,1661,1661,0
20240802,121800,336355599,1661,1661,1661,1661,0
20240802,121700,336355599,1661,1661,1661,1661,1
20240802,121600,336353938,1662,1662,1662,1662,0
20240802,121500,336353938,1662,1657,1662,1657,500
20240802,121400,335523975,1652,1652,1652,1652,6
20240802,121300,335514063,1652,1652,1652,1652,307
20240802,121200,335006899,1652,1652,1652,1652,1266
20240802,121100,332915467,1653,1653,1653,1653,300
20240802,121000,332419567,1652,1651,1652,1651,694
20240802,120900,331273217,1652,1654,1654,1652,1386
20240802,120800,328983224,1654,1654,1654,1654,302
20240802,120700,328483716,1657,1657,1657,1657,0
20240802,120600,328483716,1657,1657,1657,1657,0
20240802,120500,328483716,1657,1657,1657,1657,101
20240802,120400,328316359,1658,1658,1658,1658,0
20240802,120300,328316359,1658,1659,1659,1658,550
20240802,120200,327404409,1659,1659,1659,1659,0
20240802,120100,327404409,1659,1659,1659,1659,300
20240802,120000,326906709,1659,1659,1659,1659,30
20240802,115900,326856939,1659,1659,1659,1659,5
20240802,115800,326848644,1660,1660,1660,1660,1
20240802,115700,326846984,1660,1660,1660,1660,33
20240802,115600,326792204,1660,1660,1660,1660,5
20240802,115500,326783904,1661,1659,1661,1659,217
20240802,115400,326423782,1655,1660,1660,1655,506
20240802,115300,325586324,1661,1661,1661,1661,1
20240802,115200,325584663,1661,1661,1661,1661,35
20240802,115100,325526528,1661,1653,1661,1653,150
20240802,115000,325278538,1661,1663,1663,1661,35
20240802,114900,325220335,1664,1664,1664,1664,0
20240802,114800,325220335,1664,1655,1664,1655,9985
20240802,114700,308695115,1654,1654,1654,1654,4
20240802,114600,308688499,1652,1655,1655,1650,5531
20240802,114500,299556662,1652,1654,1655,1652,2413
20240802,114400,295567994,1655,1655,1655,1655,610
20240802,114300,294558444,1655,1655,1655,1655,43
20240802,114200,294487279,1653,1655,1655,1653,765
20240802,114100,293221214,1653,1655,1655,1653,2132
20240802,114000,289693018,1655,1655,1655,1653,545
20240802,113900,288792003,1655,1654,1655,1654,79
20240802,113800,288661333,1654,1655,1655,1654,39
20240802,113700,288596793,1654,1655,1655,1654,70
20240802,113600,288480993,1655,1655,1655,1653,750
20240802,113500,287241171,1655,1655,1655,1655,57
20240802,113400,287146836,1653,1655,1655,1653,374
20240802,113300,286528261,1655,1655,1655,1655,719
20240802,113200,285338316,1655,1655,1655,1655,73
20240802,113100,285217501,1655,1652,1655,1652,1705
20240802,113000,282396113,1652,1669,1669,1652,32482
20240802,112900,228548624,1669,1669,1669,1669,4
20240802,112800,228541948,1669,1669,1669,1669,34
20240802,112700,228485202,1669,1664,1669,1663,604
20240802,112600,227480723,1669,1669,1669,1669,35
20240802,112500,227422308,1669,1669,1669,1669,1271
20240802,112400,225301009,1669,1669,1669,1669,242
20240802,112300,224897111,1669,1666,1669,1666,661
20240802,112200,223795873,1666,1663,1666,1662,2305
20240802,112100,219964643,1666,1663,1666,1663,230
20240802,112000,219582063,1666,1666,1666,1666,5
20240802,111900,219573733,1662,1669,1669,1662,4745
20240802,111800,211684775,1670,1670,1670,1670,5
20240802,111700,211676425,1671,1671,1671,1671,34
20240802,111600,211619611,1671,1671,1671,1671,3
20240802,111500,211614598,1671,1671,1671,1671,4
20240802,111400,211607914,1671,1671,1671,1671,34
20240802,111300,211551100,1671,1671,1671,1671,4
20240802,111200,211544416,1671,1671,1671,1671,30
20240802,111100,211494286,1671,1671,1671,1671,4
20240802,111000,211487602,1670,1665,1670,1665,2485
20240802,110900,207341912,1665,1670,1670,1663,189
20240802,110800,207027517,1670,1670,1670,1670,201
20240802,110700,206691847,1670,1670,1670,1670,33
20240802,110600,206636737,1670,1670,1670,1664,500
20240802,110500,205804707,1670,1670,1670,1664,165
20240802,110400,205529925,1670,1670,1670,1670,1
20240802,110300,205528255,1670,1670,1670,1670,4
20240802,110200,205521575,1670,1670,1670,1670,34
20240802,110100,205464795,1663,1670,1670,1663,138
20240802,110000,205235273,1670,1670,1670,1670,31
20240802,105900,205183503,1670,1670,1670,1670,4
20240802,105800,205176823,1670,1672,1672,1670,40
20240802,105700,205110013,1672,1672,1672,1672,233
20240802,105600,204720437,1672,1672,1672,1672,1
20240802,105500,204718765,1672,1670,1672,1663,198
20240802,105400,204389046,1670,1670,1670,1670,5
20240802,105300,204380696,1669,1666,1669,1666,7694
20240802,105200,191539964,1666,1665,1666,1665,2061
20240802,105100,188106900,1665,1665,1665,1665,4
20240802,105000,188100240,1664,1667,1667,1664,1379
20240802,104900,185805565,1666,1666,1666,1666,304
20240802,104800,185299101,1666,1669,1669,1662,818
20240802,104700,183935043,1662,1669,1669,1662,141
20240802,104600,183700673,1669,1670,1670,1669,34
20240802,104500,183643898,1670,1670,1670,1670,4
20240802,104400,183637218,1670,1670,1670,1670,1
20240802,104300,183635548,1670,1670,1670,1670,64
20240802,104200,183528668,1670,1670,1670,1670,5
20240802,104100,183520318,1670,1670,1670,1670,33
20240802,104000,183465208,1670,1670,1670,1670,1
20240802,103900,183463538,1670,1670,1670,1663,134
20240802,103800,183240568,1670,1670,1670,1670,36
20240802,103700,183180448,1670,1670,1670,1670,34
20240802,103600,183123668,1670,1670,1670,1670,33
20240802,103500,183068558,1662,1670,1670,1662,225
20240802,103400,182693980,1672,1672,1672,1662,46
20240802,103300,182617178,1672,1672,1672,1672,4
20240802,103200,182610490,1672,1672,1672,1662,1464
20240802,103100,180176544,1672,1672,1672,1672,30
20240802,103000,180126384,1672,1672,1672,1672,5
20240802,102900,180118024,1672,1672,1672,1672,34
20240802,102800,180061176,1672,1672,1672,1672,604
20240802,102700,179051288,1663,1672,1672,1663,80
20240802,102600,178918239,1672,1670,1672,1670,64
20240802,102500,178811291,1672,1672,1672,1672,54
20240802,102400,178721003,1672,1672,1672,1671,544
20240802,102300,177811975,1672,1672,1672,1672,1
20240802,102200,177810303,1672,1672,1672,1672,2044
20240802,102100,174392735,1672,1668,1672,1668,196
20240802,102000,174065787,1672,1672,1672,1672,8
20240802,101900,174052411,1672,1672,1672,1672,31
20240802,101800,174000579,1673,1673,1673,1673,5
20240802,101700,173992214,1670,1673,1673,1670,163
20240802,101600,173719905,1673,1673,1673,1673,4
20240802,101500,173713213,1673,1673,1673,1673,30
20240802,101400,173663023,1673,1673,1673,1668,139
20240802,101300,173431142,1673,1673,1673,1673,4
20240802,101200,173424450,1673,1672,1673,1672,42
20240802,101100,173354225,1672,1672,1672,1672,1
20240802,101000,173352553,1672,1673,1673,1672,34
20240802,100900,173295676,1669,1668,1669,1668,594
20240802,100800,172304880,1669,1668,1669,1662,443
20240802,100700,171566855,1668,1668,1668,1663,32
20240802,100600,171513484,1668,1668,1668,1665,1066
20240802,100500,169738518,1668,1668,1668,1668,33
20240802,100400,169683474,1668,1668,1668,1668,17
20240802,100300,169655118,1668,1668,1668,1668,31
20240802,100200,169603410,1668,1668,1668,1668,6
20240802,100100,169593402,1668,1668,1668,1668,0
20240802,100000,169593402,1668,1668,1668,1668,3
20240802,095900,169588398,1668,1665,1668,1665,790
20240802,095800,168273000,1665,1665,1665,1665,328
20240802,095700,167726880,1665,1665,1665,1665,33
20240802,095600,167671935,1665,1665,1665,1665,1
20240802,095500,167670270,1665,1665,1665,1665,100
20240802,095400,167503770,1661,1661,1661,1661,305
20240802,095300,166997165,1661,1661,1661,1660,4462
20240802,095200,159585922,1661,1662,1662,1661,6621
20240802,095100,148587694,1663,1664,1664,1663,482
20240802,095000,147786127,1665,1665,1665,1665,27
20240802,094900,147741172,1664,1664,1664,1664,213
20240802,094800,147386740,1664,1664,1664,1664,28
20240802,094700,147340148,1663,1664,1664,1661,1927
20240802,094600,144139355,1664,1664,1664,1664,1
20240802,094500,144137691,1661,1662,1662,1661,1655
20240802,094400,141387236,1661,1661,1661,1661,0
20240802,094300,141387236,1661,1668,1668,1661,1800
20240802,094200,138395248,1668,1668,1668,1668,244
20240802,094100,137988256,1661,1661,1661,1661,0
20240802,094000,137988256,1661,1661,1661,1661,0
20240802,093900,137988256,1661,1661,1661,1661,0
20240802,093800,137988256,1661,1661,1661,1661,0
20240802,093700,137988256,1661,1662,1662,1661,713
20240802,093600,136803663,1661,1661,1661,1661,0
20240802,093500,136803663,1661,1661,1661,1661,0
20240802,093400,136803663,1661,1662,1662,1661,4000
20240802,093300,130159482,1662,1662,1662,1662,29
20240802,093200,130111284,1662,1664,1664,1662,6000
20240802,093100,120133487,1676,1676,1676,1676,0
20240802,093000,120133487,1676,1676,1676,1676,0
20240802,092900,120133487,1676,1670,1677,1665,388
20240802,092800,119485861,1670,1670,1670,1670,9
20240802,092700,119470831,1670,1670,1670,1670,2
20240802,092600,119467491,1668,1669,1669,1668,4565
20240802,092500,111850506,1663,1663,1663,1663,388
20240802,092400,111205262,1663,1662,1663,1662,3297
20240802,092300,105723647,1663,1670,1670,1663,3690
20240802,092200,99566100,1662,1662,1662,1662,0
20240802,092100,99566100,1662,1670,1670,1662,3699
20240802,092000,93390498,1671,1671,1671,1671,0
20240802,091900,93390498,1671,1667,1671,1667,2430
20240802,091800,89332526,1667,1667,1667,1667,60
20240802,091700,89232506,1661,1662,1662,1661,1500
20240802,091600,86740894,1661,1661,1661,1661,0
20240802,091500,86740894,1661,1662,1667,1660,1586
20240802,091400,84106908,1664,1677,1678,1664,4235
20240802,091300,77040696,1671,1675,1675,1671,2058
20240802,091200,73600086,1681,1681,1681,1681,1
20240802,091100,73598405,1674,1680,1684,1674,24330
20240802,091000,32791123,1696,1696,1696,1696,0
20240802,090900,32791123,1696,1678,1696,1678,1199
20240802,090800,30779183,1679,1677,1679,1677,7952
20240802,090700,17435525,1677,1681,1681,1677,5006
20240802,090600,9034029,1687,1680,1687,1680,426
20240802,090500,8315374,1680,1680,1680,1680,330
20240802,090400,7760974,1678,1678,1678,1678,0
20240802,090300,7760974,1678,1678,1678,1678,200
20240802,090200,7425374,1678,1680,1680,1678,950
20240802,090100,5829774,1680,1687,1687,1678,982
20240802,090000,4180496,1682,1678,1682,1678,2490