stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195800,6393437775,2605,2605,2605,2605,5131
20240802,195700,6393437775,2605,2605,2605,2605,0
20240802,195600,6393437775,2605,2605,2605,2605,0
20240802,195500,6393437775,2605,2605,2605,2605,0
20240802,195400,6393437775,2605,2605,2605,2605,0
20240802,195300,6393437775,2605,2605,2605,2605,0
20240802,195200,6393437775,2605,2605,2605,2605,0
20240802,195100,6393437775,2605,2605,2605,2605,0
20240802,195000,6393437775,2605,2605,2605,2605,0
20240802,194900,6393437775,2605,2605,2605,2605,0
20240802,194800,6393437775,2605,2605,2605,2605,0
20240802,194700,6393437775,2605,2605,2605,2605,0
20240802,194600,6393437775,2605,2605,2605,2605,0
20240802,194500,6393437775,2605,2605,2605,2605,0
20240802,194400,6393437775,2605,2605,2605,2605,0
20240802,194300,6393437775,2605,2605,2605,2605,0
20240802,194200,6393437775,2605,2605,2605,2605,0
20240802,194100,6393437775,2605,2605,2605,2605,0
20240802,194000,6393437775,2605,2605,2605,2605,0
20240802,193900,6393437775,2605,2605,2605,2605,0
20240802,193800,6393437775,2605,2605,2605,2605,0
20240802,193700,6393437775,2605,2605,2605,2605,0
20240802,193600,6393437775,2605,2605,2605,2605,0
20240802,193500,6393437775,2605,2605,2605,2605,0
20240802,193400,6393437775,2605,2605,2605,2605,0
20240802,193300,6393437775,2605,2605,2605,2605,0
20240802,193200,6393437775,2605,2605,2605,2605,0
20240802,193100,6393437775,2605,2605,2605,2605,0
20240802,193000,6393437775,2605,2605,2605,2605,0
20240802,192900,6393437775,2605,2605,2605,2605,0
20240802,192800,6393437775,2605,2605,2605,2605,5131
20240802,192700,6393437775,2605,2605,2605,2605,0
20240802,192600,6393437775,2605,2605,2605,2605,0
20240802,192500,6393437775,2605,2605,2605,2605,0
20240802,192400,6393437775,2605,2605,2605,2605,0
20240802,192300,6393437775,2605,2605,2605,2605,0
20240802,192200,6393437775,2605,2605,2605,2605,0
20240802,192100,6393437775,2605,2605,2605,2605,0
20240802,192000,6393437775,2605,2605,2605,2605,0
20240802,191900,6393437775,2605,2605,2605,2605,0
20240802,191800,6393437775,2605,2605,2605,2605,0
20240802,191700,6393437775,2605,2605,2605,2605,0
20240802,191600,6393437775,2605,2605,2605,2605,0
20240802,191500,6393437775,2605,2605,2605,2605,0
20240802,191400,6393437775,2605,2605,2605,2605,0
20240802,191300,6393437775,2605,2605,2605,2605,0
20240802,191200,6393437775,2605,2605,2605,2605,0
20240802,191100,6393437775,2605,2605,2605,2605,0
20240802,191000,6393437775,2605,2605,2605,2605,0
20240802,190900,6393437775,2605,2605,2605,2605,0
20240802,190800,6393437775,2605,2605,2605,2605,0
20240802,190700,6393437775,2605,2605,2605,2605,0
20240802,190600,6393437775,2605,2605,2605,2605,0
20240802,190500,6393437775,2605,2605,2605,2605,0
20240802,190400,6393437775,2605,2605,2605,2605,0
20240802,190300,6393437775,2605,2605,2605,2605,0
20240802,190200,6393437775,2605,2605,2605,2605,0
20240802,190100,6393437775,2605,2605,2605,2605,0
20240802,190000,6393437775,2605,2605,2605,2605,0
20240802,185900,6393437775,2605,2605,2605,2605,0
20240802,185800,6393437775,2605,2605,2605,2605,5131
20240802,185700,6393437775,2605,2605,2605,2605,0
20240802,185600,6393437775,2605,2605,2605,2605,0
20240802,185500,6393437775,2605,2605,2605,2605,0
20240802,185400,6393437775,2605,2605,2605,2605,0
20240802,185300,6393437775,2605,2605,2605,2605,0
20240802,185200,6393437775,2605,2605,2605,2605,0
20240802,185100,6393437775,2605,2605,2605,2605,0
20240802,185000,6393437775,2605,2605,2605,2605,0
20240802,184900,6393437775,2605,2605,2605,2605,0
20240802,184800,6393437775,2605,2605,2605,2605,0
20240802,184700,6393437775,2605,2605,2605,2605,0
20240802,184600,6393437775,2605,2605,2605,2605,0
20240802,184500,6393437775,2605,2605,2605,2605,0
20240802,184400,6393437775,2605,2605,2605,2605,0
20240802,184300,6393437775,2605,2605,2605,2605,0
20240802,184200,6393437775,2605,2605,2605,2605,0
20240802,184100,6393437775,2605,2605,2605,2605,0
20240802,184000,6393437775,2605,2605,2605,2605,0
20240802,183900,6393437775,2605,2605,2605,2605,0
20240802,183800,6393437775,2605,2605,2605,2605,0
20240802,183700,6393437775,2605,2605,2605,2605,0
20240802,183600,6393437775,2605,2605,2605,2605,0
20240802,183500,6393437775,2605,2605,2605,2605,0
20240802,183400,6393437775,2605,2605,2605,2605,0
20240802,183300,6393437775,2605,2605,2605,2605,0
20240802,183200,6393437775,2605,2605,2605,2605,0
20240802,183100,6393437775,2605,2605,2605,2605,0
20240802,183000,6393437775,2605,2605,2605,2605,0
20240802,182900,6393437775,2605,2605,2605,2605,0
20240802,182800,6393437775,2605,2605,2605,2605,5131
20240802,182700,6393437775,2605,2605,2605,2605,0
20240802,182600,6393437775,2605,2605,2605,2605,0
20240802,182500,6393437775,2605,2605,2605,2605,0
20240802,182400,6393437775,2605,2605,2605,2605,0
20240802,182300,6393437775,2605,2605,2605,2605,0
20240802,182200,6393437775,2605,2605,2605,2605,0
20240802,182100,6393437775,2605,2605,2605,2605,0
20240802,182000,6393437775,2605,2605,2605,2605,0
20240802,181900,6393437775,2605,2605,2605,2605,0
20240802,181800,6393437775,2605,2605,2605,2605,0
20240802,181700,6393437775,2605,2605,2605,2605,0
20240802,181600,6393437775,2605,2605,2605,2605,0
20240802,181500,6393437775,2605,2605,2605,2605,0
20240802,181400,6393437775,2605,2605,2605,2605,0
20240802,181300,6393437775,2605,2605,2605,2605,0
20240802,181200,6393437775,2605,2605,2605,2605,0
20240802,181100,6393437775,2605,2605,2605,2605,0
20240802,181000,6393437775,2605,2605,2605,2605,0
20240802,180900,6393437775,2605,2605,2605,2605,0
20240802,180800,6393437775,2605,2605,2605,2605,0
20240802,180700,6393437775,2605,2605,2605,2605,0
20240802,180600,6393437775,2605,2605,2605,2605,0
20240802,180500,6393437775,2605,2605,2605,2605,0
20240802,180400,6393437775,2605,2605,2605,2605,0
20240802,180300,6393437775,2605,2605,2605,2605,0
20240802,180200,6393437775,2605,2605,2605,2605,0
20240802,180100,6393437775,2605,2605,2605,2605,0
20240802,180000,6393437775,2605,2605,2605,2605,0
20240802,175900,6393437775,2605,2605,2605,2605,0
20240802,175800,6393437775,2605,2605,2605,2605,5131
20240802,175700,6393437775,2605,2605,2605,2605,0
20240802,175600,6393437775,2605,2605,2605,2605,0
20240802,175500,6393437775,2605,2605,2605,2605,0
20240802,175400,6393437775,2605,2605,2605,2605,0
20240802,175300,6393437775,2605,2605,2605,2605,0
20240802,175200,6393437775,2605,2605,2605,2605,0
20240802,175100,6393437775,2605,2605,2605,2605,0
20240802,175000,6393437775,2605,2605,2605,2605,0
20240802,174900,6393437775,2605,2605,2605,2605,0
20240802,174800,6393437775,2605,2605,2605,2605,0
20240802,174700,6393437775,2605,2605,2605,2605,0
20240802,174600,6393437775,2605,2605,2605,2605,0
20240802,174500,6393437775,2605,2605,2605,2605,0
20240802,174400,6393437775,2605,2605,2605,2605,0
20240802,174300,6393437775,2605,2605,2605,2605,0
20240802,174200,6393437775,2605,2605,2605,2605,0
20240802,174100,6393437775,2605,2605,2605,2605,0
20240802,174000,6393437775,2605,2605,2605,2605,0
20240802,173900,6393437775,2605,2605,2605,2605,0
20240802,173800,6393437775,2605,2605,2605,2605,0
20240802,173700,6393437775,2605,2605,2605,2605,0
20240802,173600,6393437775,2605,2605,2605,2605,0
20240802,173500,6393437775,2605,2605,2605,2605,0
20240802,173400,6393437775,2605,2605,2605,2605,0
20240802,173300,6393437775,2605,2605,2605,2605,0
20240802,173200,6393437775,2605,2605,2605,2605,0
20240802,173100,6393437775,2605,2605,2605,2605,0
20240802,173000,6393437775,2605,2605,2605,2605,0
20240802,172900,6393437775,2605,2605,2605,2605,0
20240802,172800,6393437775,2605,2605,2605,2605,5131
20240802,172700,6393437775,2605,2605,2605,2605,0
20240802,172600,6393437775,2605,2605,2605,2605,0
20240802,172500,6393437775,2605,2605,2605,2605,0
20240802,172400,6393437775,2605,2605,2605,2605,0
20240802,172300,6393437775,2605,2605,2605,2605,0
20240802,172200,6393437775,2605,2605,2605,2605,0
20240802,172100,6393437775,2605,2605,2605,2605,0
20240802,172000,6393437775,2605,2605,2605,2605,0
20240802,171900,6393437775,2605,2605,2605,2605,0
20240802,171800,6393437775,2605,2605,2605,2605,0
20240802,171700,6393437775,2605,2605,2605,2605,0
20240802,171600,6393437775,2605,2605,2605,2605,0
20240802,171500,6393437775,2605,2605,2605,2605,0
20240802,171400,6393437775,2605,2605,2605,2605,0
20240802,171300,6393437775,2605,2605,2605,2605,0
20240802,171200,6393437775,2605,2605,2605,2605,0
20240802,171100,6393437775,2605,2605,2605,2605,0
20240802,171000,6393437775,2605,2605,2605,2605,0
20240802,170900,6393437775,2605,2605,2605,2605,0
20240802,170800,6393437775,2605,2605,2605,2605,0
20240802,170700,6393437775,2605,2605,2605,2605,0
20240802,170600,6393437775,2605,2605,2605,2605,0
20240802,170500,6393437775,2605,2605,2605,2605,0
20240802,170400,6393437775,2605,2605,2605,2605,0
20240802,170300,6393437775,2605,2605,2605,2605,0
20240802,170200,6393437775,2605,2605,2605,2605,0
20240802,170100,6393437775,2605,2605,2605,2605,0
20240802,170000,6393437775,2605,2605,2605,2605,0
20240802,165900,6393437775,2605,2605,2605,2605,0
20240802,165800,6393437775,2605,2605,2605,2605,5131
20240802,165700,6393437775,2605,2605,2605,2605,0
20240802,165600,6393437775,2605,2605,2605,2605,0
20240802,165500,6393437775,2605,2605,2605,2605,0
20240802,165400,6393437775,2605,2605,2605,2605,0
20240802,165300,6393437775,2605,2605,2605,2605,0
20240802,165200,6393437775,2605,2605,2605,2605,0
20240802,165100,6393437775,2605,2605,2605,2605,0
20240802,165000,6393437775,2605,2605,2605,2605,0
20240802,164900,6393437775,2605,2605,2605,2605,0
20240802,164800,6393437775,2605,2605,2605,2605,0
20240802,164700,6393437775,2605,2605,2605,2605,0
20240802,164600,6393437775,2605,2605,2605,2605,0
20240802,164500,6393437775,2605,2605,2605,2605,0
20240802,164400,6393437775,2605,2605,2605,2605,0
20240802,164300,6393437775,2605,2605,2605,2605,0
20240802,164200,6393437775,2605,2605,2605,2605,0
20240802,164100,6393437775,2605,2605,2605,2605,0
20240802,164000,6393437775,2605,2605,2605,2605,0
20240802,163900,6393437775,2605,2605,2605,2605,0
20240802,163800,6393437775,2605,2605,2605,2605,0
20240802,163700,6393437775,2605,2605,2605,2605,0
20240802,163600,6393437775,2605,2605,2605,2605,0
20240802,163500,6393437775,2605,2605,2605,2605,0
20240802,163400,6393437775,2605,2605,2605,2605,0
20240802,163300,6393437775,2605,2605,2605,2605,0
20240802,163200,6393437775,2605,2605,2605,2605,0
20240802,163100,6393437775,2605,2605,2605,2605,0
20240802,163000,6393437775,2605,2605,2605,2605,0
20240802,162900,6393437775,2605,2605,2605,2605,0
20240802,162800,6393437775,2605,2605,2605,2605,5131
20240802,162700,6393437775,2605,2605,2605,2605,0
20240802,162600,6393437775,2605,2605,2605,2605,0
20240802,162500,6393437775,2605,2605,2605,2605,0
20240802,162400,6393437775,2605,2605,2605,2605,0
20240802,162300,6393437775,2605,2605,2605,2605,0
20240802,162200,6393437775,2605,2605,2605,2605,0
20240802,162100,6393437775,2605,2605,2605,2605,0
20240802,162000,6393437775,2605,2605,2605,2605,0
20240802,161900,6393437775,2605,2605,2605,2605,0
20240802,161800,6393437775,2605,2605,2605,2605,0
20240802,161700,6393437775,2605,2605,2605,2605,0
20240802,161600,6393437775,2605,2605,2605,2605,0
20240802,161500,6393437775,2605,2605,2605,2605,0
20240802,161400,6393437775,2605,2605,2605,2605,0
20240802,161300,6393437775,2605,2605,2605,2605,0
20240802,161200,6393437775,2605,2605,2605,2605,0
20240802,161100,6393437775,2605,2605,2605,2605,0
20240802,161000,6393437775,2605,2605,2605,2605,0
20240802,160900,6393437775,2605,2605,2605,2605,0
20240802,160800,6393437775,2605,2605,2605,2605,0
20240802,160700,6393437775,2605,2605,2605,2605,0
20240802,160600,6393437775,2605,2605,2605,2605,0
20240802,160500,6393437775,2605,2605,2605,2605,0
20240802,160400,6393437775,2605,2605,2605,2605,0
20240802,160300,6393437775,2605,2605,2605,2605,0
20240802,160200,6393437775,2605,2605,2605,2605,0
20240802,160100,6393437775,2605,2605,2605,2605,0
20240802,160000,6393437775,2605,2605,2605,2605,0
20240802,155900,6393437775,2605,2605,2605,2605,0
20240802,155800,6393437775,2605,2605,2605,2605,5131
20240802,155700,6393437775,2605,2605,2605,2605,0
20240802,155600,6393437775,2605,2605,2605,2605,0
20240802,155500,6393437775,2605,2605,2605,2605,0
20240802,155400,6393437775,2605,2605,2605,2605,0
20240802,155300,6393437775,2605,2605,2605,2605,0
20240802,155200,6393437775,2605,2605,2605,2605,0
20240802,155100,6393437775,2605,2605,2605,2605,0
20240802,155000,6393437775,2605,2605,2605,2605,0
20240802,154900,6393437775,2605,2605,2605,2605,0
20240802,154800,6393437775,2605,2605,2605,2605,0
20240802,154700,6393437775,2605,2605,2605,2605,0
20240802,154600,6393437775,2605,2605,2605,2605,0
20240802,154500,6393437775,2605,2605,2605,2605,0
20240802,154400,6393437775,2605,2605,2605,2605,0
20240802,154300,6393437775,2605,2605,2605,2605,0
20240802,154200,6393437775,2605,2605,2605,2605,0
20240802,154100,6393437775,2605,2605,2605,2605,0
20240802,154000,6393437775,2605,2605,2605,2605,0
20240802,153900,6393437775,2605,2605,2605,2605,0
20240802,153800,6393437775,2605,2605,2605,2605,0
20240802,153700,6393437775,2605,2605,2605,2605,0
20240802,153600,6393437775,2605,2605,2605,2605,0
20240802,153500,6393437775,2605,2605,2605,2605,0
20240802,153400,6393437775,2605,2605,2605,2605,0
20240802,153300,6393437775,2605,2605,2605,2605,0
20240802,153200,6393437775,2605,2605,2605,2605,0
20240802,153100,6393437775,2605,2605,2605,2605,0
20240802,153000,6393437775,2605,2605,2605,2605,5131
20240802,152900,6380071520,2610,2610,2610,2610,0
20240802,152800,6380071520,2610,2610,2610,2610,0
20240802,152700,6380071520,2610,2610,2610,2610,0
20240802,152600,6380071520,2610,2610,2610,2610,0
20240802,152500,6380071520,2610,2610,2610,2610,0
20240802,152400,6380071520,2610,2610,2610,2610,0
20240802,152300,6380071520,2610,2610,2610,2610,0
20240802,152200,6380071520,2610,2610,2610,2610,0
20240802,152100,6380071520,2610,2610,2610,2610,0
20240802,152000,6380071520,2610,2610,2610,2610,0
20240802,151900,6380071520,2610,2595,2610,2590,496
20240802,151800,6378786670,2610,2590,2610,2590,4190
20240802,151700,6367911760,2590,2600,2610,2590,5646
20240802,151600,6353261405,2600,2590,2610,2590,4455
20240802,151500,6341693120,2590,2595,2620,2590,4420
20240802,151400,6330223530,2595,2600,2620,2590,3172
20240802,151300,6321988795,2590,2600,2600,2590,5314
20240802,151200,6308214220,2590,2605,2605,2590,2848
20240802,151100,6300825970,2595,2605,2620,2595,2630
20240802,151000,6293992610,2620,2620,2620,2595,2718
20240802,150900,6286923820,2595,2600,2620,2595,4187
20240802,150800,6276017840,2605,2610,2610,2595,3202
20240802,150700,6267706770,2595,2600,2610,2595,8722
20240802,150600,6245033255,2605,2605,2610,2600,2190
20240802,150500,6239332465,2610,2605,2620,2605,359
20240802,150400,6238397180,2610,2615,2620,2600,16174
20240802,150300,6196282325,2620,2610,2620,2610,2622
20240802,150200,6189427805,2610,2610,2615,2610,567
20240802,150100,6187947755,2610,2615,2620,2605,5181
20240802,150000,6174425880,2615,2605,2615,2605,909
20240802,145900,6172055325,2615,2615,2615,2605,896
20240802,145800,6169717080,2610,2615,2620,2610,501
20240802,145700,6168409325,2610,2610,2615,2610,664
20240802,145600,6166676090,2610,2610,2620,2610,876
20240802,145500,6164389350,2620,2610,2620,2610,536
20240802,145400,6162989920,2615,2615,2620,2610,577
20240802,145300,6161483340,2610,2605,2625,2605,453
20240802,145200,6160300770,2615,2615,2620,2605,2805
20240802,145100,6152984735,2620,2605,2620,2600,1226
20240802,145000,6149786235,2610,2615,2620,2605,1390
20240802,144900,6146158310,2620,2610,2625,2610,1242
20240802,144800,6142908425,2620,2610,2620,2610,2459
20240802,144700,6136482455,2610,2605,2615,2605,602
20240802,144600,6134909980,2610,2595,2610,2595,2621
20240802,144500,6128094870,2595,2595,2605,2580,3419
20240802,144400,6119242660,2595,2600,2600,2580,21368
20240802,144300,6064012810,2590,2595,2605,2590,22354
20240802,144200,6006050225,2605,2615,2615,2595,22399
20240802,144100,5947789210,2610,2610,2615,2610,3765
20240802,144000,5937962450,2615,2610,2615,2600,6475
20240802,143900,5921074955,2615,2610,2615,2610,298
20240802,143800,5920296845,2615,2610,2620,2610,589
20240802,143700,5918759360,2615,2610,2620,2610,6371
20240802,143600,5902125930,2615,2610,2615,2610,1054
20240802,143500,5899372300,2615,2605,2625,2605,4905
20240802,143400,5886531040,2610,2615,2615,2605,541
20240802,143300,5885120475,2615,2610,2615,2605,1115
20240802,143200,5882215645,2605,2605,2605,2600,998
20240802,143100,5879620260,2605,2615,2615,2595,2674
20240802,143000,5872667595,2600,2600,2625,2595,14627
20240802,142900,5834470475,2615,2610,2630,2595,21950
20240802,142800,5777345645,2615,2610,2615,2605,2089
20240802,142700,5771893335,2610,2605,2615,2605,650
20240802,142600,5770196865,2610,2615,2620,2605,15268
20240802,142500,5730367290,2620,2620,2630,2615,11044
20240802,142400,5701462560,2620,2625,2630,2620,2075
20240802,142300,5696018050,2625,2625,2630,2625,738
20240802,142200,5694080275,2630,2630,2630,2615,16293
20240802,142100,5651422170,2625,2625,2630,2625,724
20240802,142000,5649521635,2625,2630,2630,2625,1401
20240802,141900,5645840045,2625,2630,2635,2615,7926
20240802,141800,5625067040,2625,2620,2635,2620,4261
20240802,141700,5613900690,2620,2630,2630,2620,4194
20240802,141600,5602906790,2625,2625,2640,2620,1189
20240802,141500,5599780345,2635,2625,2635,2620,712
20240802,141400,5597913380,2620,2620,2630,2620,2458
20240802,141300,5591467885,2635,2630,2640,2620,1370
20240802,141200,5587872575,2625,2625,2630,2620,560
20240802,141100,5586403345,2635,2625,2635,2620,1458
20240802,141000,5582568620,2625,2620,2625,2620,822
20240802,140900,5580414580,2620,2620,2625,2620,2015
20240802,140800,5575135245,2625,2625,2630,2620,3383
20240802,140700,5566254715,2630,2625,2630,2625,618
20240802,140600,5564632370,2625,2630,2630,2625,1600
20240802,140500,5560430765,2630,2630,2635,2625,1303
20240802,140400,5557006725,2625,2630,2635,2625,1711
20240802,140300,5552509160,2630,2630,2635,2630,403
20240802,140200,5551449175,2630,2635,2635,2630,9977
20240802,140100,5525164755,2635,2625,2635,2625,1173
20240802,140000,5522079125,2635,2625,2635,2625,927
20240802,135900,5519642900,2625,2630,2635,2625,5642
20240802,135800,5504812925,2630,2635,2635,2630,5972
20240802,135700,5489079435,2630,2630,2635,2630,524
20240802,135600,5487701135,2630,2630,2640,2630,1124
20240802,135500,5484742380,2635,2630,2635,2630,668
20240802,135400,5482984060,2630,2625,2640,2625,1400
20240802,135300,5479299640,2630,2625,2635,2625,5688
20240802,135200,5464356280,2625,2625,2630,2625,1019
20240802,135100,5461678895,2630,2630,2630,2625,638
20240802,135000,5460003480,2630,2630,2630,2625,1306
20240802,134900,5456571505,2630,2630,2630,2625,5767
20240802,134800,5441432450,2625,2630,2635,2625,625
20240802,134700,5439791640,2630,2635,2635,2625,565
20240802,134600,5438307635,2630,2625,2640,2625,5390
20240802,134500,5424150360,2640,2635,2640,2625,8832
20240802,134400,5400944085,2640,2630,2640,2630,1374
20240802,134300,5397324620,2630,2625,2635,2625,1020
20240802,134200,5394644480,2630,2625,2630,2625,511
20240802,134100,5393302940,2635,2630,2640,2625,1137
20240802,134000,5390311630,2625,2625,2630,2625,743
20240802,133900,5388361110,2630,2625,2635,2625,1746
20240802,133800,5383777210,2630,2630,2635,2625,275
20240802,133700,5383054885,2630,2625,2635,2625,939
20240802,133600,5380587545,2625,2625,2640,2625,672
20240802,133500,5378819625,2635,2635,2640,2625,4410
20240802,133400,5367212115,2640,2635,2640,2635,1681
20240802,133300,5362777475,2635,2640,2640,2635,1278
20240802,133200,5359405750,2635,2635,2640,2635,897
20240802,133100,5357042045,2635,2635,2640,2635,1804
20240802,133000,5352286975,2640,2635,2640,2630,2591
20240802,132900,5345458930,2630,2625,2635,2625,723
20240802,132800,5343558500,2625,2620,2635,2620,737
20240802,132700,5341621050,2625,2620,2630,2620,887
20240802,132600,5339292395,2625,2625,2635,2620,5308
20240802,132500,5325361350,2635,2635,2635,2625,1279
20240802,132400,5321998695,2625,2625,2635,2625,3155
20240802,132300,5313708570,2630,2630,2630,2620,782
20240802,132200,5311656855,2625,2625,2635,2620,890
20240802,132100,5309318490,2635,2620,2635,2615,6573
20240802,132000,5292093740,2620,2615,2635,2615,3225
20240802,131900,5283646895,2615,2630,2635,2615,3867
20240802,131800,5273505185,2630,2645,2650,2615,46472
20240802,131700,5151307855,2645,2650,2655,2645,4962
20240802,131600,5138160720,2650,2660,2665,2650,4402
20240802,131500,5126478710,2665,2650,2665,2650,1822
20240802,131400,5121647555,2650,2650,2655,2650,407
20240802,131300,5120568755,2650,2650,2665,2650,2024
20240802,131200,5115197635,2650,2660,2660,2650,7235
20240802,131100,5095995620,2655,2660,2670,2655,1485
20240802,131000,5092042105,2655,2670,2670,2655,563
20240802,130900,5090547250,2665,2670,2670,2655,49529
20240802,130800,4958739395,2670,2665,2680,2665,1769
20240802,130700,4954020985,2665,2670,2670,2665,4901
20240802,130600,4940945720,2670,2685,2685,2670,792
20240802,130500,4938825040,2685,2670,2685,2670,9636
20240802,130400,4913089385,2670,2670,2670,2670,669
20240802,130300,4911303155,2670,2680,2680,2670,4002
20240802,130200,4900599525,2675,2680,2685,2675,315
20240802,130100,4899756710,2685,2680,2685,2675,2337
20240802,130000,4893493900,2680,2680,2680,2680,2676
20240802,125900,4886322220,2680,2675,2680,2675,1123
20240802,125800,4883312635,2675,2680,2680,2675,150
20240802,125700,4882910985,2675,2675,2675,2675,401
20240802,125600,4881838310,2680,2680,2680,2675,509
20240802,125500,4880474690,2680,2675,2680,2675,1615
20240802,125400,4876149595,2675,2680,2680,2675,1539
20240802,125300,4872029690,2680,2680,2680,2675,640
20240802,125200,4870314740,2680,2680,2680,2675,40
20240802,125100,4870207685,2680,2680,2680,2680,119
20240802,125000,4869888765,2680,2675,2680,2675,1534
20240802,124900,4865782645,2675,2680,2680,2675,1038
20240802,124800,4863000985,2675,2675,2675,2675,1380
20240802,124700,4859309485,2680,2680,2680,2675,1282
20240802,124600,4855878330,2675,2680,2680,2675,742
20240802,124500,4853890520,2680,2675,2680,2675,303
20240802,124400,4853079170,2680,2675,2680,2675,278
20240802,124300,4852335515,2675,2680,2680,2675,3600
20240802,124200,4842705510,2675,2680,2680,2675,30
20240802,124100,4842625240,2685,2685,2685,2685,643
20240802,124000,4840898785,2685,2680,2685,2680,303
20240802,123900,4840086680,2680,2680,2680,2675,2277
20240802,123800,4833984370,2680,2685,2685,2680,2507
20240802,123700,4827261600,2685,2685,2685,2680,1936
20240802,123600,4822072965,2680,2685,2685,2680,1071
20240802,123500,4819197485,2685,2680,2685,2675,1392
20240802,123400,4815467720,2680,2675,2680,2675,1215
20240802,123300,4812216520,2675,2680,2680,2675,40
20240802,123200,4812109515,2680,2680,2680,2680,500
20240802,123100,4810769515,2680,2680,2680,2680,276
20240802,123000,4810029835,2680,2680,2680,2675,3187
20240802,122900,4801488925,2680,2680,2685,2680,32
20240802,122800,4801403115,2680,2685,2685,2680,244
20240802,122700,4800749135,2680,2685,2685,2680,4581
20240802,122600,4788451555,2685,2685,2685,2685,373
20240802,122500,4787450050,2685,2685,2685,2685,283
20240802,122400,4786690195,2680,2680,2680,2680,1273
20240802,122300,4783278555,2680,2680,2680,2680,537
20240802,122200,4781839395,2680,2680,2680,2680,150
20240802,122100,4781437395,2675,2680,2680,2675,651
20240802,122000,4779692875,2680,2680,2680,2675,674
20240802,121900,4777886610,2675,2680,2685,2675,1522
20240802,121800,4773809375,2675,2680,2685,2675,1598
20240802,121700,4769534315,2685,2685,2685,2685,0
20240802,121600,4769534315,2685,2680,2685,2670,597
20240802,121500,4767931530,2680,2680,2685,2670,8060
20240802,121400,4746346445,2680,2685,2685,2680,218
20240802,121300,4745761170,2685,2685,2685,2685,3435
20240802,121200,4736538195,2690,2690,2690,2690,0
20240802,121100,4736538195,2690,2690,2690,2690,1182
20240802,121000,4733358615,2685,2685,2690,2685,250
20240802,120900,4732687300,2690,2695,2695,2685,1860
20240802,120800,4727689030,2695,2690,2695,2690,4383
20240802,120700,4715898755,2690,2700,2700,2690,1633
20240802,120600,4711496410,2700,2695,2700,2695,20333
20240802,120500,4656689960,2695,2695,2695,2695,341
20240802,120400,4655770965,2690,2690,2690,2690,1934
20240802,120300,4650568505,2695,2690,2695,2690,1271
20240802,120200,4647143425,2695,2690,2695,2690,12
20240802,120100,4647111135,2690,2685,2690,2685,7968
20240802,120000,4625677465,2690,2690,2690,2685,1554
20240802,115900,4621502325,2690,2685,2690,2685,63
20240802,115800,4621333015,2685,2690,2690,2685,1250
20240802,115700,4617971255,2690,2685,2690,2685,526
20240802,115600,4616558665,2685,2685,2690,2685,3914
20240802,115500,4606046630,2685,2685,2685,2685,603
20240802,115400,4604427575,2680,2685,2685,2680,34
20240802,115300,4604336445,2685,2685,2685,2675,7919
20240802,115200,4583076150,2685,2685,2685,2685,52
20240802,115100,4582936530,2685,2685,2685,2680,921
20240802,115000,4580463800,2685,2680,2685,2680,662
20240802,114900,4578686845,2680,2680,2680,2680,27
20240802,114800,4578614485,2680,2680,2685,2680,571
20240802,114700,4577084195,2680,2680,2680,2675,91
20240802,114600,4576840440,2680,2680,2680,2680,6434
20240802,114500,4559597320,2680,2680,2680,2675,787
20240802,114400,4557488980,2680,2680,2680,2675,18
20240802,114300,4557440785,2680,2680,2680,2680,75
20240802,114200,4557239785,2680,2675,2680,2675,3755
20240802,114100,4547177105,2680,2680,2680,2680,673
20240802,114000,4545373465,2680,2680,2680,2675,2425
20240802,113900,4538875285,2680,2670,2680,2670,3368
20240802,113800,4529864545,2670,2670,2675,2665,8874
20240802,113700,4506171455,2670,2680,2680,2670,3032
20240802,113600,4498060955,2680,2680,2680,2675,339
20240802,113500,4497152600,2680,2670,2680,2670,3476
20240802,113400,4487855735,2675,2675,2675,2675,418
20240802,113300,4486737585,2675,2675,2680,2675,1440
20240802,113200,4482885465,2680,2675,2680,2675,233
20240802,113100,4482262130,2680,2680,2680,2675,4407
20240802,113000,4470470370,2680,2680,2680,2675,3956
20240802,112900,4459887015,2680,2680,2680,2675,2493
20240802,112800,4453211185,2680,2675,2680,2675,226
20240802,112700,4452606505,2680,2680,2680,2675,340
20240802,112600,4451696805,2680,2675,2680,2670,9261
20240802,112500,4426900450,2675,2670,2675,2670,3260
20240802,112400,4418196035,2675,2675,2675,2670,119
20240802,112300,4417878095,2675,2675,2675,2670,434
20240802,112200,4416717705,2675,2670,2675,2670,215
20240802,112100,4416142610,2675,2675,2675,2670,298
20240802,112000,4415345585,2675,2675,2675,2670,4989
20240802,111900,4402020460,2675,2675,2675,2670,3333
20240802,111800,4393110285,2670,2675,2675,2670,523
20240802,111700,4391712760,2675,2675,2680,2670,1268
20240802,111600,4388320895,2675,2680,2680,2675,2957
20240802,111500,4380407965,2675,2680,2680,2675,1584
20240802,111400,4376169285,2680,2680,2680,2675,3703
20240802,111300,4366260425,2680,2680,2680,2675,2449
20240802,111200,4359699815,2680,2680,2680,2675,1236
20240802,111100,4356392885,2680,2680,2680,2675,714
20240802,111000,4354479510,2680,2680,2680,2675,6335
20240802,110900,4337506555,2680,2685,2685,2680,2625
20240802,110800,4330468580,2685,2680,2685,2680,1251
20240802,110700,4327110820,2680,2680,2690,2680,1022
20240802,110600,4324367870,2685,2690,2690,2685,1091
20240802,110500,4321436905,2690,2690,2690,2685,2996
20240802,110400,4313390705,2685,2690,2690,2685,3907
20240802,110300,4302900385,2690,2685,2690,2685,41
20240802,110200,4302790140,2690,2695,2695,2685,11320
20240802,110100,4272338815,2695,2695,2695,2695,559
20240802,110000,4270832310,2695,2695,2695,2690,557
20240802,105900,4269331420,2695,2695,2695,2690,411
20240802,105800,4268223945,2700,2700,2700,2695,2216
20240802,105700,4262249245,2700,2695,2700,2690,4599
20240802,105600,4249844865,2695,2700,2700,2695,10512
20240802,105500,4221513160,2695,2695,2700,2695,2947
20240802,105400,4213569185,2700,2695,2700,2695,567
20240802,105300,4212040280,2700,2695,2700,2695,2487
20240802,105200,4205337265,2700,2695,2700,2690,8290
20240802,105100,4182995825,2695,2695,2700,2690,4778
20240802,105000,4170119215,2695,2695,2695,2690,2672
20240802,104900,4162918350,2695,2695,2695,2690,40
20240802,104800,4162810560,2690,2695,2695,2690,2206
20240802,104700,4156873080,2690,2690,2695,2690,124
20240802,104600,4156539360,2695,2695,2695,2690,1034
20240802,104500,4153753850,2695,2695,2695,2695,1385
20240802,104400,4150021275,2695,2695,2695,2695,795
20240802,104300,4147878750,2695,2690,2695,2690,2060
20240802,104200,4142334240,2695,2690,2695,2690,1587
20240802,104100,4138065185,2690,2690,2690,2685,775
20240802,104000,4135980595,2690,2695,2695,2690,33
20240802,103900,4135891800,2695,2690,2695,2685,1177
20240802,103800,4132724375,2695,2695,2695,2690,670
20240802,103700,4130921895,2695,2700,2700,2695,1532
20240802,103600,4126792170,2700,2695,2700,2695,20208
20240802,103500,4072259325,2695,2680,2695,2680,1568
20240802,103400,4068050270,2680,2685,2685,2680,3313
20240802,103300,4059157780,2685,2690,2690,2685,2131
20240802,103200,4053426150,2690,2690,2690,2680,2302
20240802,103100,4047252300,2685,2690,2695,2685,624
20240802,103000,4045573680,2690,2685,2690,2680,5960
20240802,102900,4029580210,2690,2690,2690,2685,952
20240802,102800,4027019340,2690,2695,2700,2685,4484
20240802,102700,4014961400,2695,2695,2700,2695,579
20240802,102600,4013399980,2695,2695,2700,2695,3704
20240802,102500,4003411725,2695,2690,2700,2690,1004
20240802,102400,4000707230,2700,2695,2700,2695,7978
20240802,102300,3979203660,2695,2700,2705,2695,3064
20240802,102200,3970935825,2705,2705,2705,2700,8520
20240802,102100,3947929845,2705,2705,2710,2705,1342
20240802,102000,3944298980,2710,2705,2710,2705,7318
20240802,101900,3924494395,2710,2710,2710,2705,1661
20240802,101800,3920001095,2705,2705,2710,2705,2478
20240802,101700,3913298075,2710,2710,2710,2705,9989
20240802,101600,3886268390,2710,2710,2715,2705,4358
20240802,101500,3874454595,2715,2715,2715,2710,4295
20240802,101400,3862805825,2710,2715,2715,2710,1701
20240802,101300,3858192290,2710,2705,2710,2705,17063
20240802,101200,3811951810,2710,2705,2710,2705,4459
20240802,101100,3799889985,2705,2700,2705,2700,21605
20240802,101000,3741518515,2700,2700,2700,2695,664
20240802,100900,3739726230,2700,2685,2700,2685,40467
20240802,100800,3630622070,2695,2690,2695,2690,9731
20240802,100700,3604445665,2690,2690,2690,2685,967
20240802,100600,3601844440,2690,2690,2690,2685,1790
20240802,100500,3597032975,2690,2675,2690,2675,16468
20240802,100400,3552828570,2680,2675,2685,2675,9169
20240802,100300,3528259800,2680,2675,2680,2670,9694
20240802,100200,3502334100,2675,2670,2675,2670,2302
20240802,100100,3496186235,2670,2675,2675,2670,3088
20240802,100000,3487938170,2675,2680,2680,2670,11229
20240802,095900,3457901095,2680,2680,2685,2675,5900
20240802,095800,3442075450,2685,2685,2685,2680,452
20240802,095700,3440863970,2685,2680,2685,2680,1348
20240802,095600,3437244640,2685,2685,2690,2685,1048
20240802,095500,3434429415,2690,2690,2695,2680,4892
20240802,095400,3421270055,2685,2690,2690,2680,994
20240802,095300,3418601365,2690,2690,2690,2675,42272
20240802,095200,3304890325,2695,2695,2695,2690,1893
20240802,095100,3299790100,2695,2695,2695,2690,3683
20240802,095000,3289866895,2695,2695,2695,2690,5404
20240802,094900,3275324045,2695,2695,2695,2690,6617
20240802,094800,3257512860,2695,2695,2695,2690,3741
20240802,094700,3247431865,2695,2695,2700,2695,382
20240802,094600,3246402220,2700,2695,2700,2670,5833
20240802,094500,3230739670,2695,2700,2700,2690,4710
20240802,094400,3218043380,2700,2710,2710,2700,4242
20240802,094300,3206559175,2710,2695,2715,2690,56851
20240802,094200,3052651880,2705,2665,2705,2665,42697
20240802,094100,2937784475,2670,2670,2680,2670,13015
20240802,094000,2902991545,2675,2675,2680,2670,4640
20240802,093900,2890590580,2680,2680,2680,2675,1856
20240802,093800,2885619695,2680,2680,2680,2680,2028
20240802,093700,2880184655,2680,2675,2680,2670,6216
20240802,093600,2863561155,2675,2675,2680,2670,6391
20240802,093500,2846480835,2680,2680,2680,2675,3529
20240802,093400,2837039045,2675,2680,2685,2675,8454
20240802,093300,2814410280,2680,2690,2690,2680,16858
20240802,093200,2769157925,2690,2695,2700,2690,11223
20240802,093100,2738955725,2695,2695,2700,2695,6052
20240802,093000,2722645000,2695,2705,2710,2690,13753
20240802,092900,2685509790,2705,2695,2705,2695,11453
20240802,092800,2654565825,2700,2695,2700,2685,9531
20240802,092700,2628897075,2690,2680,2690,2675,10358
20240802,092600,2601124895,2680,2690,2695,2675,9397
20240802,092500,2575924770,2675,2695,2710,2670,53856
20240802,092400,2431122250,2705,2695,2715,2695,47005
20240802,092300,2303823935,2700,2695,2705,2695,22663
20240802,092200,2242637225,2700,2685,2700,2685,14486
20240802,092100,2203654625,2690,2690,2700,2680,26374
20240802,092000,2132630610,2690,2690,2700,2680,39522
20240802,091900,2026213405,2690,2705,2710,2680,41253
20240802,091800,1914989815,2700,2730,2740,2700,89076
20240802,091700,1672366885,2725,2655,2760,2650,268801
20240802,091600,940840815,2650,2645,2655,2640,15030
20240802,091500,900995810,2650,2645,2650,2645,2388
20240802,091400,894676940,2645,2640,2645,2640,11501
20240802,091300,864286920,2645,2645,2645,2640,1489
20240802,091200,860354330,2640,2630,2640,2630,8843
20240802,091100,837025315,2630,2630,2635,2630,15336
20240802,091000,796691210,2635,2645,2645,2630,11851
20240802,090900,765381190,2645,2630,2645,2625,16604
20240802,090800,721666460,2630,2655,2655,2625,68131
20240802,090700,541773600,2650,2640,2655,2635,62354
20240802,090600,376659120,2635,2640,2640,2635,13689
20240802,090500,340541475,2630,2640,2655,2630,29766
20240802,090400,261858370,2645,2620,2645,2620,13563
20240802,090300,226164275,2620,2620,2620,2615,4294
20240802,090200,214919995,2620,2640,2645,2620,13827
20240802,090100,178592445,2650,2660,2670,2645,18260
20240802,090000,130133720,2660,2660,2680,2660,48768