stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,203400,5698901560,5000,5000,5000,5000,15479
20240802,203300,5698901560,5000,5000,5000,5000,0
20240802,203200,5698901560,5000,5000,5000,5000,0
20240802,203100,5698901560,5000,5000,5000,5000,0
20240802,203000,5698901560,5000,5000,5000,5000,0
20240802,202900,5698901560,5000,5000,5000,5000,0
20240802,202800,5698901560,5000,5000,5000,5000,0
20240802,202700,5698901560,5000,5000,5000,5000,0
20240802,202600,5698901560,5000,5000,5000,5000,0
20240802,202500,5698901560,5000,5000,5000,5000,0
20240802,202400,5698901560,5000,5000,5000,5000,0
20240802,202300,5698901560,5000,5000,5000,5000,0
20240802,202200,5698901560,5000,5000,5000,5000,0
20240802,202100,5698901560,5000,5000,5000,5000,0
20240802,202000,5698901560,5000,5000,5000,5000,0
20240802,201900,5698901560,5000,5000,5000,5000,0
20240802,201800,5698901560,5000,5000,5000,5000,0
20240802,201700,5698901560,5000,5000,5000,5000,0
20240802,201600,5698901560,5000,5000,5000,5000,0
20240802,201500,5698901560,5000,5000,5000,5000,0
20240802,201400,5698901560,5000,5000,5000,5000,0
20240802,201300,5698901560,5000,5000,5000,5000,0
20240802,201200,5698901560,5000,5000,5000,5000,0
20240802,201100,5698901560,5000,5000,5000,5000,0
20240802,201000,5698901560,5000,5000,5000,5000,0
20240802,200900,5698901560,5000,5000,5000,5000,0
20240802,200800,5698901560,5000,5000,5000,5000,0
20240802,200700,5698901560,5000,5000,5000,5000,0
20240802,200600,5698901560,5000,5000,5000,5000,0
20240802,200500,5698901560,5000,5000,5000,5000,0
20240802,200400,5698901560,5000,5000,5000,5000,15479
20240802,200300,5698901560,5000,5000,5000,5000,0
20240802,200200,5698901560,5000,5000,5000,5000,0
20240802,200100,5698901560,5000,5000,5000,5000,0
20240802,200000,5698901560,5000,5000,5000,5000,0
20240802,195900,5698901560,5000,5000,5000,5000,0
20240802,195800,5698901560,5000,5000,5000,5000,0
20240802,195700,5698901560,5000,5000,5000,5000,0
20240802,195600,5698901560,5000,5000,5000,5000,0
20240802,195500,5698901560,5000,5000,5000,5000,0
20240802,195400,5698901560,5000,5000,5000,5000,0
20240802,195300,5698901560,5000,5000,5000,5000,0
20240802,195200,5698901560,5000,5000,5000,5000,0
20240802,195100,5698901560,5000,5000,5000,5000,0
20240802,195000,5698901560,5000,5000,5000,5000,0
20240802,194900,5698901560,5000,5000,5000,5000,0
20240802,194800,5698901560,5000,5000,5000,5000,0
20240802,194700,5698901560,5000,5000,5000,5000,0
20240802,194600,5698901560,5000,5000,5000,5000,0
20240802,194500,5698901560,5000,5000,5000,5000,0
20240802,194400,5698901560,5000,5000,5000,5000,0
20240802,194300,5698901560,5000,5000,5000,5000,0
20240802,194200,5698901560,5000,5000,5000,5000,0
20240802,194100,5698901560,5000,5000,5000,5000,0
20240802,194000,5698901560,5000,5000,5000,5000,0
20240802,193900,5698901560,5000,5000,5000,5000,0
20240802,193800,5698901560,5000,5000,5000,5000,0
20240802,193700,5698901560,5000,5000,5000,5000,0
20240802,193600,5698901560,5000,5000,5000,5000,0
20240802,193500,5698901560,5000,5000,5000,5000,0
20240802,193400,5698901560,5000,5000,5000,5000,15479
20240802,193300,5698901560,5000,5000,5000,5000,0
20240802,193200,5698901560,5000,5000,5000,5000,0
20240802,193100,5698901560,5000,5000,5000,5000,0
20240802,193000,5698901560,5000,5000,5000,5000,0
20240802,192900,5698901560,5000,5000,5000,5000,0
20240802,192800,5698901560,5000,5000,5000,5000,0
20240802,192700,5698901560,5000,5000,5000,5000,0
20240802,192600,5698901560,5000,5000,5000,5000,0
20240802,192500,5698901560,5000,5000,5000,5000,0
20240802,192400,5698901560,5000,5000,5000,5000,0
20240802,192300,5698901560,5000,5000,5000,5000,0
20240802,192200,5698901560,5000,5000,5000,5000,0
20240802,192100,5698901560,5000,5000,5000,5000,0
20240802,192000,5698901560,5000,5000,5000,5000,0
20240802,191900,5698901560,5000,5000,5000,5000,0
20240802,191800,5698901560,5000,5000,5000,5000,0
20240802,191700,5698901560,5000,5000,5000,5000,0
20240802,191600,5698901560,5000,5000,5000,5000,0
20240802,191500,5698901560,5000,5000,5000,5000,0
20240802,191400,5698901560,5000,5000,5000,5000,0
20240802,191300,5698901560,5000,5000,5000,5000,0
20240802,191200,5698901560,5000,5000,5000,5000,0
20240802,191100,5698901560,5000,5000,5000,5000,0
20240802,191000,5698901560,5000,5000,5000,5000,0
20240802,190900,5698901560,5000,5000,5000,5000,0
20240802,190800,5698901560,5000,5000,5000,5000,0
20240802,190700,5698901560,5000,5000,5000,5000,0
20240802,190600,5698901560,5000,5000,5000,5000,0
20240802,190500,5698901560,5000,5000,5000,5000,0
20240802,190400,5698901560,5000,5000,5000,5000,15479
20240802,190300,5698901560,5000,5000,5000,5000,0
20240802,190200,5698901560,5000,5000,5000,5000,0
20240802,190100,5698901560,5000,5000,5000,5000,0
20240802,190000,5698901560,5000,5000,5000,5000,0
20240802,185900,5698901560,5000,5000,5000,5000,0
20240802,185800,5698901560,5000,5000,5000,5000,0
20240802,185700,5698901560,5000,5000,5000,5000,0
20240802,185600,5698901560,5000,5000,5000,5000,0
20240802,185500,5698901560,5000,5000,5000,5000,0
20240802,185400,5698901560,5000,5000,5000,5000,0
20240802,185300,5698901560,5000,5000,5000,5000,0
20240802,185200,5698901560,5000,5000,5000,5000,0
20240802,185100,5698901560,5000,5000,5000,5000,0
20240802,185000,5698901560,5000,5000,5000,5000,0
20240802,184900,5698901560,5000,5000,5000,5000,0
20240802,184800,5698901560,5000,5000,5000,5000,0
20240802,184700,5698901560,5000,5000,5000,5000,0
20240802,184600,5698901560,5000,5000,5000,5000,0
20240802,184500,5698901560,5000,5000,5000,5000,0
20240802,184400,5698901560,5000,5000,5000,5000,0
20240802,184300,5698901560,5000,5000,5000,5000,0
20240802,184200,5698901560,5000,5000,5000,5000,0
20240802,184100,5698901560,5000,5000,5000,5000,0
20240802,184000,5698901560,5000,5000,5000,5000,0
20240802,183900,5698901560,5000,5000,5000,5000,0
20240802,183800,5698901560,5000,5000,5000,5000,0
20240802,183700,5698901560,5000,5000,5000,5000,0
20240802,183600,5698901560,5000,5000,5000,5000,0
20240802,183500,5698901560,5000,5000,5000,5000,0
20240802,183400,5698901560,5000,5000,5000,5000,15479
20240802,183300,5698901560,5000,5000,5000,5000,0
20240802,183200,5698901560,5000,5000,5000,5000,0
20240802,183100,5698901560,5000,5000,5000,5000,0
20240802,183000,5698901560,5000,5000,5000,5000,0
20240802,182900,5698901560,5000,5000,5000,5000,0
20240802,182800,5698901560,5000,5000,5000,5000,0
20240802,182700,5698901560,5000,5000,5000,5000,0
20240802,182600,5698901560,5000,5000,5000,5000,0
20240802,182500,5698901560,5000,5000,5000,5000,0
20240802,182400,5698901560,5000,5000,5000,5000,0
20240802,182300,5698901560,5000,5000,5000,5000,0
20240802,182200,5698901560,5000,5000,5000,5000,0
20240802,182100,5698901560,5000,5000,5000,5000,0
20240802,182000,5698901560,5000,5000,5000,5000,0
20240802,181900,5698901560,5000,5000,5000,5000,0
20240802,181800,5698901560,5000,5000,5000,5000,0
20240802,181700,5698901560,5000,5000,5000,5000,0
20240802,181600,5698901560,5000,5000,5000,5000,0
20240802,181500,5698901560,5000,5000,5000,5000,0
20240802,181400,5698901560,5000,5000,5000,5000,0
20240802,181300,5698901560,5000,5000,5000,5000,0
20240802,181200,5698901560,5000,5000,5000,5000,0
20240802,181100,5698901560,5000,5000,5000,5000,0
20240802,181000,5698901560,5000,5000,5000,5000,0
20240802,180900,5698901560,5000,5000,5000,5000,0
20240802,180800,5698901560,5000,5000,5000,5000,0
20240802,180700,5698901560,5000,5000,5000,5000,0
20240802,180600,5698901560,5000,5000,5000,5000,0
20240802,180500,5698901560,5000,5000,5000,5000,0
20240802,180400,5698901560,5000,5000,5000,5000,15479
20240802,180300,5698901560,5000,5000,5000,5000,0
20240802,180200,5698901560,5000,5000,5000,5000,0
20240802,180100,5698901560,5000,5000,5000,5000,0
20240802,180000,5698901560,5000,5000,5000,5000,0
20240802,175900,5698901560,5000,5000,5000,5000,0
20240802,175800,5698901560,5000,5000,5000,5000,0
20240802,175700,5698901560,5000,5000,5000,5000,0
20240802,175600,5698901560,5000,5000,5000,5000,0
20240802,175500,5698901560,5000,5000,5000,5000,0
20240802,175400,5698901560,5000,5000,5000,5000,0
20240802,175300,5698901560,5000,5000,5000,5000,0
20240802,175200,5698901560,5000,5000,5000,5000,0
20240802,175100,5698901560,5000,5000,5000,5000,0
20240802,175000,5698901560,5000,5000,5000,5000,0
20240802,174900,5698901560,5000,5000,5000,5000,0
20240802,174800,5698901560,5000,5000,5000,5000,0
20240802,174700,5698901560,5000,5000,5000,5000,0
20240802,174600,5698901560,5000,5000,5000,5000,0
20240802,174500,5698901560,5000,5000,5000,5000,0
20240802,174400,5698901560,5000,5000,5000,5000,0
20240802,174300,5698901560,5000,5000,5000,5000,0
20240802,174200,5698901560,5000,5000,5000,5000,0
20240802,174100,5698901560,5000,5000,5000,5000,0
20240802,174000,5698901560,5000,5000,5000,5000,0
20240802,173900,5698901560,5000,5000,5000,5000,0
20240802,173800,5698901560,5000,5000,5000,5000,0
20240802,173700,5698901560,5000,5000,5000,5000,0
20240802,173600,5698901560,5000,5000,5000,5000,0
20240802,173500,5698901560,5000,5000,5000,5000,0
20240802,173400,5698901560,5000,5000,5000,5000,15479
20240802,173300,5698901560,5000,5000,5000,5000,0
20240802,173200,5698901560,5000,5000,5000,5000,0
20240802,173100,5698901560,5000,5000,5000,5000,0
20240802,173000,5698901560,5000,5000,5000,5000,0
20240802,172900,5698901560,5000,5000,5000,5000,0
20240802,172800,5698901560,5000,5000,5000,5000,0
20240802,172700,5698901560,5000,5000,5000,5000,0
20240802,172600,5698901560,5000,5000,5000,5000,0
20240802,172500,5698901560,5000,5000,5000,5000,0
20240802,172400,5698901560,5000,5000,5000,5000,0
20240802,172300,5698901560,5000,5000,5000,5000,0
20240802,172200,5698901560,5000,5000,5000,5000,0
20240802,172100,5698901560,5000,5000,5000,5000,0
20240802,172000,5698901560,5000,5000,5000,5000,0
20240802,171900,5698901560,5000,5000,5000,5000,0
20240802,171800,5698901560,5000,5000,5000,5000,0
20240802,171700,5698901560,5000,5000,5000,5000,0
20240802,171600,5698901560,5000,5000,5000,5000,0
20240802,171500,5698901560,5000,5000,5000,5000,0
20240802,171400,5698901560,5000,5000,5000,5000,0
20240802,171300,5698901560,5000,5000,5000,5000,0
20240802,171200,5698901560,5000,5000,5000,5000,0
20240802,171100,5698901560,5000,5000,5000,5000,0
20240802,171000,5698901560,5000,5000,5000,5000,0
20240802,170900,5698901560,5000,5000,5000,5000,0
20240802,170800,5698901560,5000,5000,5000,5000,0
20240802,170700,5698901560,5000,5000,5000,5000,0
20240802,170600,5698901560,5000,5000,5000,5000,0
20240802,170500,5698901560,5000,5000,5000,5000,0
20240802,170400,5698901560,5000,5000,5000,5000,15479
20240802,170300,5698901560,5000,5000,5000,5000,0
20240802,170200,5698901560,5000,5000,5000,5000,0
20240802,170100,5698901560,5000,5000,5000,5000,0
20240802,170000,5698901560,5000,5000,5000,5000,0
20240802,165900,5698901560,5000,5000,5000,5000,0
20240802,165800,5698901560,5000,5000,5000,5000,0
20240802,165700,5698901560,5000,5000,5000,5000,0
20240802,165600,5698901560,5000,5000,5000,5000,0
20240802,165500,5698901560,5000,5000,5000,5000,0
20240802,165400,5698901560,5000,5000,5000,5000,0
20240802,165300,5698901560,5000,5000,5000,5000,0
20240802,165200,5698901560,5000,5000,5000,5000,0
20240802,165100,5698901560,5000,5000,5000,5000,0
20240802,165000,5698901560,5000,5000,5000,5000,0
20240802,164900,5698901560,5000,5000,5000,5000,0
20240802,164800,5698901560,5000,5000,5000,5000,0
20240802,164700,5698901560,5000,5000,5000,5000,0
20240802,164600,5698901560,5000,5000,5000,5000,0
20240802,164500,5698901560,5000,5000,5000,5000,0
20240802,164400,5698901560,5000,5000,5000,5000,0
20240802,164300,5698901560,5000,5000,5000,5000,0
20240802,164200,5698901560,5000,5000,5000,5000,0
20240802,164100,5698901560,5000,5000,5000,5000,0
20240802,164000,5698901560,5000,5000,5000,5000,0
20240802,163900,5698901560,5000,5000,5000,5000,0
20240802,163800,5698901560,5000,5000,5000,5000,0
20240802,163700,5698901560,5000,5000,5000,5000,0
20240802,163600,5698901560,5000,5000,5000,5000,0
20240802,163500,5698901560,5000,5000,5000,5000,0
20240802,163400,5698901560,5000,5000,5000,5000,15479
20240802,163300,5698901560,5000,5000,5000,5000,0
20240802,163200,5698901560,5000,5000,5000,5000,0
20240802,163100,5698901560,5000,5000,5000,5000,0
20240802,163000,5698901560,5000,5000,5000,5000,0
20240802,162900,5698901560,5000,5000,5000,5000,0
20240802,162800,5698901560,5000,5000,5000,5000,0
20240802,162700,5698901560,5000,5000,5000,5000,0
20240802,162600,5698901560,5000,5000,5000,5000,0
20240802,162500,5698901560,5000,5000,5000,5000,0
20240802,162400,5698901560,5000,5000,5000,5000,0
20240802,162300,5698901560,5000,5000,5000,5000,0
20240802,162200,5698901560,5000,5000,5000,5000,0
20240802,162100,5698901560,5000,5000,5000,5000,0
20240802,162000,5698901560,5000,5000,5000,5000,0
20240802,161900,5698901560,5000,5000,5000,5000,0
20240802,161800,5698901560,5000,5000,5000,5000,0
20240802,161700,5698901560,5000,5000,5000,5000,0
20240802,161600,5698901560,5000,5000,5000,5000,0
20240802,161500,5698901560,5000,5000,5000,5000,0
20240802,161400,5698901560,5000,5000,5000,5000,0
20240802,161300,5698901560,5000,5000,5000,5000,0
20240802,161200,5698901560,5000,5000,5000,5000,0
20240802,161100,5698901560,5000,5000,5000,5000,0
20240802,161000,5698901560,5000,5000,5000,5000,0
20240802,160900,5698901560,5000,5000,5000,5000,0
20240802,160800,5698901560,5000,5000,5000,5000,0
20240802,160700,5698901560,5000,5000,5000,5000,0
20240802,160600,5698901560,5000,5000,5000,5000,0
20240802,160500,5698901560,5000,5000,5000,5000,0
20240802,160400,5698901560,5000,5000,5000,5000,15479
20240802,160300,5698901560,5000,5000,5000,5000,0
20240802,160200,5698901560,5000,5000,5000,5000,0
20240802,160100,5698901560,5000,5000,5000,5000,0
20240802,160000,5698901560,5000,5000,5000,5000,0
20240802,155900,5698901560,5000,5000,5000,5000,0
20240802,155800,5698901560,5000,5000,5000,5000,0
20240802,155700,5698901560,5000,5000,5000,5000,0
20240802,155600,5698901560,5000,5000,5000,5000,0
20240802,155500,5698901560,5000,5000,5000,5000,0
20240802,155400,5698901560,5000,5000,5000,5000,0
20240802,155300,5698901560,5000,5000,5000,5000,0
20240802,155200,5698901560,5000,5000,5000,5000,0
20240802,155100,5698901560,5000,5000,5000,5000,0
20240802,155000,5698901560,5000,5000,5000,5000,0
20240802,154900,5698901560,5000,5000,5000,5000,0
20240802,154800,5698901560,5000,5000,5000,5000,0
20240802,154700,5698901560,5000,5000,5000,5000,0
20240802,154600,5698901560,5000,5000,5000,5000,0
20240802,154500,5698901560,5000,5000,5000,5000,0
20240802,154400,5698901560,5000,5000,5000,5000,0
20240802,154300,5698901560,5000,5000,5000,5000,0
20240802,154200,5698901560,5000,5000,5000,5000,0
20240802,154100,5698901560,5000,5000,5000,5000,0
20240802,154000,5698901560,5000,5000,5000,5000,0
20240802,153900,5698901560,5000,5000,5000,5000,0
20240802,153800,5698901560,5000,5000,5000,5000,0
20240802,153700,5698901560,5000,5000,5000,5000,0
20240802,153600,5698901560,5000,5000,5000,5000,0
20240802,153500,5698901560,5000,5000,5000,5000,0
20240802,153400,5698901560,5000,5000,5000,5000,15479
20240802,153300,5698901560,5000,5000,5000,5000,0
20240802,153200,5698901560,5000,5000,5000,5000,0
20240802,153100,5698901560,5000,5000,5000,5000,0
20240802,153000,5698901560,5000,5000,5000,5000,15479
20240802,152900,5621506560,5010,5010,5010,5010,0
20240802,152800,5621506560,5010,5010,5010,5010,0
20240802,152700,5621506560,5010,5010,5010,5010,0
20240802,152600,5621506560,5010,5010,5010,5010,0
20240802,152500,5621506560,5010,5010,5010,5010,0
20240802,152400,5621506560,5010,5010,5010,5010,0
20240802,152300,5621506560,5010,5010,5010,5010,0
20240802,152200,5621506560,5010,5010,5010,5010,0
20240802,152100,5621506560,5010,5010,5010,5010,0
20240802,152000,5621506560,5010,5010,5010,5010,0
20240802,151900,5621506560,5010,5040,5040,5010,4239
20240802,151800,5600184950,5010,5060,5060,4980,11934
20240802,151700,5540486490,5070,5080,5080,5060,3339
20240802,151600,5523566500,5080,5060,5080,5060,4424
20240802,151500,5501128630,5060,5040,5060,5040,2259
20240802,151400,5489713650,5040,5010,5040,5000,5333
20240802,151300,5462886690,5010,5020,5030,5000,6146
20240802,151200,5432085500,5020,5010,5040,5010,2414
20240802,151100,5419971100,5010,5020,5020,5010,414
20240802,151000,5417892840,5020,5020,5020,5000,4828
20240802,150900,5393686320,5020,5020,5020,5020,713
20240802,150800,5390107060,5020,5000,5020,4990,4624
20240802,150700,5366994060,5030,5010,5030,4985,12275
20240802,150600,5305490120,5000,5020,5020,5000,5247
20240802,150500,5279225700,5020,5040,5040,5020,5198
20240802,150400,5253066580,5040,5040,5050,5040,1823
20240802,150300,5243870660,5040,5050,5050,5040,2204
20240802,150200,5232751280,5050,5050,5060,5050,145
20240802,150100,5232018590,5050,5040,5060,5040,756
20240802,150000,5228205580,5050,5050,5050,5040,734
20240802,145900,5224502640,5050,5050,5050,5050,121
20240802,145800,5223891590,5060,5060,5060,5060,140
20240802,145700,5223183190,5050,5070,5070,5050,507
20240802,145600,5220622760,5060,5050,5060,5050,501
20240802,145500,5218089700,5050,5050,5050,5050,765
20240802,145400,5214226450,5050,5050,5070,5050,215
20240802,145300,5213140670,5050,5050,5070,5040,4508
20240802,145200,5190401130,5050,5070,5070,5050,1166
20240802,145100,5184499540,5070,5050,5070,5050,763
20240802,145000,5180637960,5050,5040,5050,5020,4753
20240802,144900,5156710860,5040,5050,5050,5040,819
20240802,144800,5152578090,5050,5050,5050,5030,1085
20240802,144700,5147102400,5050,5040,5050,5030,432
20240802,144600,5144924730,5030,5020,5030,5020,106
20240802,144500,5144392210,5040,5010,5040,5000,7644
20240802,144400,5106007200,5010,5020,5020,5010,2051
20240802,144300,5095726270,5020,5010,5040,5010,303
20240802,144200,5094204580,5010,5020,5020,5010,9371
20240802,144100,5047191700,5020,5040,5040,5020,1594
20240802,144000,5039185330,5030,5040,5040,5030,1858
20240802,143900,5029839090,5040,5070,5070,5040,1670
20240802,143800,5021414820,5060,5070,5070,5060,12
20240802,143700,5021354000,5050,5050,5050,5050,641
20240802,143600,5018116950,5050,5050,5050,5050,1
20240802,143500,5018111900,5050,5050,5050,5040,127
20240802,143400,5017470560,5040,5050,5050,5040,1630
20240802,143300,5009250360,5040,5070,5070,5040,12
20240802,143200,5009189550,5070,5070,5070,5040,366
20240802,143100,5007335890,5080,5050,5080,5040,293
20240802,143000,5005858240,5040,5040,5050,5030,2817
20240802,142900,4991679550,5030,5040,5040,5030,1787
20240802,142800,4982674100,5040,5060,5060,5040,17944
20240802,142700,4892115760,5070,5060,5090,5050,2354
20240802,142600,4880215700,5050,5050,5060,5050,401
20240802,142500,4878190230,5050,5060,5060,5050,470
20240802,142400,4875813630,5070,5060,5070,5060,1514
20240802,142300,4868149730,5060,5070,5070,5060,3217
20240802,142200,4851862360,5070,5080,5080,5070,1363
20240802,142100,4844949020,5080,5080,5080,5080,663
20240802,142000,4841580980,5080,5080,5080,5070,1759
20240802,141900,4832645660,5080,5070,5080,5070,1570
20240802,141800,4824670560,5050,5060,5060,5050,5079
20240802,141700,4798999780,5070,5080,5080,5060,5416
20240802,141600,4771543130,5080,5070,5080,5070,362
20240802,141500,4769707650,5070,5090,5090,5070,455
20240802,141400,4767397950,5080,5080,5090,5080,1401
20240802,141300,4760280810,5090,5090,5090,5090,2
20240802,141200,4760270630,5090,5080,5090,5080,820
20240802,141100,4756104920,5080,5070,5080,5070,3655
20240802,141000,4737564260,5080,5080,5080,5080,110
20240802,140900,4737005460,5080,5080,5080,5070,483
20240802,140800,4734551830,5060,5070,5070,5060,2652
20240802,140700,4721132560,5070,5070,5080,5070,2514
20240802,140600,4708386440,5080,5080,5080,5070,1832
20240802,140500,4699097850,5080,5070,5080,5070,2536
20240802,140400,4686222780,5080,5090,5090,5080,9196
20240802,140300,4639483930,5100,5120,5120,5100,35
20240802,140200,4639305330,5120,5120,5120,5120,145
20240802,140100,4638562930,5120,5090,5120,5090,296
20240802,140000,4637056200,5090,5100,5100,5090,270
20240802,135900,4635680400,5090,5100,5120,5090,424
20240802,135800,4633519860,5090,5110,5110,5090,3516
20240802,135700,4615613090,5110,5110,5110,5100,621
20240802,135600,4612444190,5100,5100,5110,5100,351
20240802,135500,4610653890,5090,5100,5110,5090,1692
20240802,135400,4602036580,5100,5090,5110,5080,366
20240802,135300,4600176520,5090,5100,5110,5080,619
20240802,135200,4597022550,5110,5130,5130,5070,25653
20240802,135100,4466042540,5130,5140,5140,5130,7425
20240802,135000,4427949070,5140,5130,5150,5130,382
20240802,134900,4425986480,5130,5130,5130,5130,841
20240802,134800,4421672150,5130,5140,5140,5130,2979
20240802,134700,4406366100,5140,5150,5150,5140,880
20240802,134600,4401834360,5150,5150,5150,5150,1
20240802,134500,4401829210,5150,5150,5150,5140,90
20240802,134400,4401366410,5150,5150,5150,5140,3616
20240802,134300,4382764010,5160,5150,5160,5150,79
20240802,134200,4382356720,5160,5150,5160,5150,319
20240802,134100,4380713770,5160,5170,5170,5160,1091
20240802,134000,4375084190,5170,5180,5180,5170,29
20240802,133900,4374934160,5180,5170,5180,5160,777
20240802,133800,4370917010,5170,5170,5170,5170,236
20240802,133700,4369696890,5170,5160,5170,5160,23
20240802,133600,4369578200,5160,5160,5160,5160,2
20240802,133500,4369567880,5160,5160,5160,5160,650
20240802,133400,4366213880,5170,5170,5170,5170,100
20240802,133300,4365696880,5180,5180,5180,5180,1095
20240802,133200,4360024780,5150,5150,5150,5150,800
20240802,133100,4355904780,5150,5150,5170,5150,2058
20240802,133000,4345279900,5150,5150,5150,5150,146
20240802,132900,4344528000,5150,5160,5160,5150,1000
20240802,132800,4339377980,5150,5160,5160,5150,889
20240802,132700,4334791610,5160,5160,5160,5160,20
20240802,132600,4334688410,5160,5160,5160,5160,145
20240802,132500,4333940210,5160,5160,5160,5160,7
20240802,132400,4333904090,5150,5160,5160,5150,107
20240802,132300,4333352840,5160,5170,5170,5160,295
20240802,132200,4331828640,5160,5180,5180,5160,379
20240802,132100,4329869410,5170,5160,5170,5160,1509
20240802,132000,4322077880,5150,5140,5150,5140,4001
20240802,131900,4301506040,5130,5140,5150,5130,5705
20240802,131800,4272228050,5140,5150,5150,5140,2900
20240802,131700,4257307850,5150,5150,5150,5150,33
20240802,131600,4257137900,5150,5140,5150,5140,1072
20240802,131500,4251626710,5140,5150,5150,5140,2690
20240802,131400,4237793520,5150,5150,5150,5150,5
20240802,131300,4237767770,5150,5150,5150,5150,150
20240802,131200,4236995270,5150,5150,5150,5150,2100
20240802,131100,4226180270,5150,5150,5150,5150,88
20240802,131000,4225727070,5150,5150,5150,5150,0
20240802,130900,4225727070,5150,5180,5180,5150,1763
20240802,130800,4216633540,5160,5160,5160,5160,0
20240802,130700,4216633540,5160,5160,5160,5160,701
20240802,130600,4213016380,5170,5180,5180,5170,605
20240802,130500,4209887490,5180,5180,5200,5180,490
20240802,130400,4207349050,5180,5180,5190,5180,1581
20240802,130300,4199148470,5170,5160,5170,5160,1358
20240802,130200,4192135430,5150,5150,5150,5150,14
20240802,130100,4192063330,5150,5150,5150,5140,328
20240802,130000,4190375680,5150,5150,5150,5140,6171
20240802,125900,4158603530,5150,5160,5160,5150,5205
20240802,125800,4131779120,5170,5170,5170,5160,110
20240802,125700,4131211420,5170,5160,5170,5150,6275
20240802,125600,4098832030,5160,5160,5160,5160,2149
20240802,125500,4087743190,5160,5170,5170,5160,694
20240802,125400,4084159180,5170,5170,5170,5170,848
20240802,125300,4079775020,5170,5170,5170,5170,350
20240802,125200,4077965520,5160,5160,5160,5160,0
20240802,125100,4077965520,5160,5160,5160,5160,459
20240802,125000,4075597080,5160,5170,5180,5160,1506
20240802,124900,4067815300,5190,5190,5190,5170,2069
20240802,124800,4057117190,5190,5170,5190,5170,1140
20240802,124700,4051219230,5180,5170,5180,5170,233
20240802,124600,4050014570,5200,5180,5200,5170,245
20240802,124500,4048747340,5180,5160,5180,5160,3187
20240802,124400,4032302380,5170,5170,5170,5160,1094
20240802,124300,4026654320,5170,5180,5180,5170,9499
20240802,124200,3977543860,5170,5180,5180,5170,1558
20240802,124100,3969473830,5180,5190,5190,5180,2291
20240802,124000,3957594680,5190,5180,5190,5180,401
20240802,123900,3955513600,5180,5190,5190,5180,3578
20240802,123800,3936949910,5200,5210,5210,5200,1337
20240802,123700,3929997500,5210,5210,5210,5210,110
20240802,123600,3929424400,5220,5210,5220,5210,34
20240802,123500,3929247190,5210,5210,5210,5210,219
20240802,123400,3928106200,5210,5210,5210,5210,219
20240802,123300,3926965210,5200,5200,5210,5190,1740
20240802,123200,3917916730,5200,5210,5210,5200,856
20240802,123100,3913460120,5200,5200,5200,5200,83
20240802,123000,3913028520,5200,5190,5200,5190,233
20240802,122900,3911817370,5190,5210,5210,5190,1396
20240802,122800,3904560240,5210,5210,5210,5210,10
20240802,122700,3904508140,5210,5200,5210,5200,423
20240802,122600,3902307930,5180,5180,5210,5180,547
20240802,122500,3899468180,5180,5210,5210,5180,168
20240802,122400,3898596390,5180,5210,5210,5180,6610
20240802,122300,3864252100,5210,5210,5210,5210,12
20240802,122200,3864189580,5210,5210,5210,5210,1000
20240802,122100,3858979580,5210,5220,5220,5210,552
20240802,122000,3856103620,5210,5210,5210,5210,130
20240802,121900,3855426320,5210,5210,5210,5210,184
20240802,121800,3854467680,5210,5210,5210,5210,57
20240802,121700,3854170710,5210,5210,5210,5210,154
20240802,121600,3853368370,5210,5210,5210,5210,141
20240802,121500,3852633760,5210,5210,5210,5210,1192
20240802,121400,3846423440,5210,5210,5210,5210,1071
20240802,121300,3840843530,5210,5210,5210,5210,0
20240802,121200,3840843530,5210,5210,5210,5210,463
20240802,121100,3838431300,5210,5220,5250,5210,2046
20240802,121000,3827724360,5250,5250,5250,5250,0
20240802,120900,3827724360,5250,5250,5250,5250,39
20240802,120800,3827519610,5220,5220,5220,5220,699
20240802,120700,3823870830,5250,5250,5250,5210,229
20240802,120600,3822672140,5250,5210,5250,5200,1345
20240802,120500,3815664650,5210,5210,5210,5210,350
20240802,120400,3813841150,5210,5230,5230,5210,931
20240802,120300,3808988620,5230,5230,5230,5230,100
20240802,120200,3808465620,5230,5230,5230,5230,1
20240802,120100,3808460390,5250,5250,5250,5230,148
20240802,120000,3807683410,5250,5250,5250,5250,121
20240802,115900,3807048160,5250,5240,5250,5240,501
20240802,115800,3804422910,5240,5230,5260,5230,1756
20240802,115700,3795197480,5220,5210,5230,5210,212
20240802,115600,3794089260,5230,5200,5230,5200,266
20240802,115500,3792699900,5200,5220,5220,5200,44
20240802,115400,3792470340,5220,5200,5220,5190,456
20240802,115300,3790097880,5200,5200,5200,5200,600
20240802,115200,3786977880,5200,5200,5200,5200,10
20240802,115100,3786925880,5200,5180,5200,5180,1177
20240802,115000,3780828940,5180,5200,5200,5180,313
20240802,114900,3779204530,5200,5200,5210,5180,6669
20240802,114800,3744638880,5200,5220,5220,5200,119
20240802,114700,3744018860,5220,5200,5220,5180,2175
20240802,114600,3732729900,5200,5200,5230,5190,2630
20240802,114500,3719057490,5200,5200,5200,5200,375
20240802,114400,3717107490,5200,5220,5220,5200,9979
20240802,114300,3665174030,5220,5220,5220,5220,9
20240802,114200,3665127050,5220,5220,5220,5210,465
20240802,114100,3662704240,5210,5230,5230,5210,2865
20240802,114000,3647746580,5220,5220,5230,5220,724
20240802,113900,3643967200,5220,5230,5230,5220,1856
20240802,113800,3634262890,5240,5240,5240,5240,102
20240802,113700,3633728410,5220,5240,5240,5220,311
20240802,113600,3632102190,5230,5230,5230,5230,504
20240802,113500,3629466270,5220,5220,5230,5220,1135
20240802,113400,3623541560,5230,5230,5230,5230,529
20240802,113300,3620774890,5240,5210,5240,5210,665
20240802,113200,3617294940,5210,5240,5240,5210,10474
20240802,113100,3562595580,5250,5260,5260,5250,2553
20240802,113000,3549192320,5250,5250,5250,5250,57
20240802,112900,3548893070,5260,5260,5270,5260,583
20240802,112800,3545826120,5250,5260,5260,5250,953
20240802,112700,3540822860,5250,5260,5260,5250,732
20240802,112600,3536972590,5270,5260,5270,5260,246
20240802,112500,3535676620,5270,5270,5270,5260,450
20240802,112400,3533309520,5270,5260,5270,5250,1093
20240802,112300,3527567550,5260,5270,5270,5260,1174
20240802,112200,3521391300,5270,5260,5270,5260,489
20240802,112100,3518819150,5260,5260,5260,5260,257
20240802,112000,3517467330,5260,5260,5260,5250,1311
20240802,111900,3510581620,5250,5270,5270,5250,7785
20240802,111800,3469656190,5270,5280,5280,5270,260
20240802,111700,3468284420,5280,5290,5290,5280,201
20240802,111600,3467222480,5290,5300,5300,5290,2172
20240802,111500,3455732570,5290,5300,5300,5290,862
20240802,111400,3451163990,5310,5310,5310,5310,0
20240802,111300,3451163990,5310,5320,5320,5300,404
20240802,111200,3449020160,5310,5310,5320,5310,455
20240802,111100,3446603900,5310,5310,5310,5310,57
20240802,111000,3446301230,5310,5310,5310,5310,319
20240802,110900,3444607340,5310,5300,5310,5290,912
20240802,110800,3439781590,5290,5290,5300,5290,23
20240802,110700,3439659720,5300,5300,5300,5290,277
20240802,110600,3438192020,5300,5320,5320,5300,400
20240802,110500,3436067800,5320,5300,5320,5300,6087
20240802,110400,3403758760,5290,5280,5290,5270,535
20240802,110300,3400931890,5270,5270,5270,5270,594
20240802,110200,3397801510,5270,5270,5280,5270,854
20240802,110100,3393300820,5280,5270,5280,5270,288
20240802,110000,3391781180,5270,5280,5280,5270,226
20240802,105900,3390587940,5270,5280,5280,5270,151
20240802,105800,3389791540,5280,5280,5280,5280,2176
20240802,105700,3378302260,5280,5290,5290,5280,1299
20240802,105600,3371443520,5290,5290,5290,5290,122
20240802,105500,3370798140,5300,5290,5300,5290,264
20240802,105400,3369401560,5290,5290,5290,5290,510
20240802,105300,3366703660,5290,5300,5300,5290,700
20240802,105200,3363000160,5300,5280,5300,5280,412
20240802,105100,3360819200,5280,5270,5290,5270,329
20240802,105000,3359081100,5270,5270,5270,5260,259
20240802,104900,3357716650,5260,5280,5280,5260,2832
20240802,104800,3342776970,5280,5280,5280,5280,587
20240802,104700,3339677610,5280,5300,5300,5280,1511
20240802,104600,3331675750,5300,5290,5300,5290,140
20240802,104500,3330934500,5290,5290,5290,5290,1030
20240802,104400,3325485800,5300,5300,5300,5300,679
20240802,104300,3321887100,5300,5290,5300,5290,122
20240802,104200,3321240700,5300,5290,5300,5290,173
20240802,104100,3320324530,5290,5290,5290,5280,522
20240802,104000,3317566560,5290,5300,5300,5280,1926
20240802,103900,3307365660,5300,5270,5300,5270,3379
20240802,103800,3289522520,5270,5260,5270,5250,2490
20240802,103700,3276430000,5260,5260,5260,5240,5430
20240802,103600,3247926280,5260,5280,5300,5260,6888
20240802,103500,3211597700,5300,5320,5320,5290,1501
20240802,103400,3203654190,5320,5290,5320,5280,5839
20240802,103300,3172820820,5290,5310,5310,5290,3868
20240802,103200,3152332070,5310,5320,5320,5310,21
20240802,103100,3152220360,5320,5320,5320,5320,291
20240802,103000,3150672240,5320,5300,5320,5300,78
20240802,102900,3150257910,5300,5320,5320,5300,8009
20240802,102800,3107764340,5320,5320,5320,5320,863
20240802,102700,3103173180,5310,5320,5320,5310,2722
20240802,102600,3088709100,5340,5330,5340,5310,1388
20240802,102500,3081324890,5330,5350,5360,5330,3382
20240802,102400,3063255030,5360,5370,5380,5350,1676
20240802,102300,3054271910,5360,5380,5380,5350,5578
20240802,102200,3024329310,5380,5380,5380,5360,2193
20240802,102100,3012555930,5380,5370,5380,5370,713
20240802,102000,3008722100,5380,5360,5380,5360,470
20240802,101900,3006199980,5360,5370,5370,5360,119
20240802,101800,3005561840,5360,5380,5380,5360,306
20240802,101700,3003917570,5370,5360,5380,5360,339
20240802,101600,3002100360,5360,5370,5370,5360,1942
20240802,101500,2991689140,5380,5380,5380,5360,3989
20240802,101400,2970240620,5390,5400,5400,5380,7161
20240802,101300,2931612190,5400,5400,5400,5390,6218
20240802,101200,2898054440,5390,5370,5400,5360,9083
20240802,101100,2849124870,5370,5370,5380,5360,3028
20240802,101000,2832851930,5360,5360,5370,5350,2003
20240802,100900,2822117100,5360,5360,5360,5350,592
20240802,100800,2818944380,5360,5320,5360,5310,7760
20240802,100700,2777557780,5340,5330,5340,5320,4767
20240802,100600,2752189540,5340,5340,5340,5330,1265
20240802,100500,2745443890,5340,5340,5360,5340,667
20240802,100400,2741878890,5340,5360,5360,5340,531
20240802,100300,2739038130,5340,5370,5370,5340,1436
20240802,100200,2731335550,5360,5370,5380,5360,2515
20240802,100100,2717837990,5390,5350,5390,5350,4904
20240802,100000,2691486610,5360,5360,5370,5330,6454
20240802,095900,2656960310,5360,5350,5360,5340,614
20240802,095800,2653675420,5350,5320,5360,5320,2833
20240802,095700,2638548520,5320,5310,5320,5310,905
20240802,095600,2633741010,5310,5290,5310,5280,1598
20240802,095500,2625299840,5280,5280,5290,5280,520
20240802,095400,2622554180,5280,5300,5300,5270,471
20240802,095300,2620067690,5270,5310,5310,5270,7573
20240802,095200,2579979910,5310,5330,5340,5310,1524
20240802,095100,2571874140,5340,5350,5350,5330,505
20240802,095000,2569176390,5350,5350,5350,5330,2067
20240802,094900,2558145160,5350,5360,5370,5320,2672
20240802,094800,2543854870,5360,5340,5360,5310,5194
20240802,094700,2516040290,5340,5300,5340,5290,3215
20240802,094600,2498970570,5300,5300,5300,5280,1360
20240802,094500,2491772410,5300,5310,5310,5280,456
20240802,094400,2489359780,5310,5280,5310,5280,2066
20240802,094300,2478449450,5280,5300,5320,5280,4339
20240802,094200,2455477680,5300,5310,5310,5300,3890
20240802,094100,2434833900,5310,5310,5320,5310,1435
20240802,094000,2427211490,5300,5330,5340,5300,7722
20240802,093900,2386138480,5340,5320,5340,5310,3606
20240802,093800,2366951630,5320,5340,5340,5310,10590
20240802,093700,2310619560,5340,5330,5360,5330,7122
20240802,093600,2272589790,5340,5360,5360,5340,3365
20240802,093500,2254596480,5360,5370,5380,5350,1398
20240802,093400,2247104670,5360,5360,5380,5340,1559
20240802,093300,2238750310,5360,5350,5360,5340,1877
20240802,093200,2228720040,5350,5360,5360,5350,1225
20240802,093100,2222165070,5360,5390,5390,5360,628
20240802,093000,2218798560,5390,5380,5400,5360,8112
20240802,092900,2175182760,5400,5340,5400,5340,4653
20240802,092800,2150147170,5350,5350,5350,5320,1181
20240802,092700,2143850250,5320,5350,5360,5310,7230
20240802,092600,2105356460,5350,5350,5380,5340,1920
20240802,092500,2095080260,5350,5350,5390,5350,5880
20240802,092400,2063503270,5350,5340,5380,5310,3421
20240802,092300,2045191510,5310,5350,5400,5310,11770
20240802,092200,1982444340,5380,5360,5390,5340,24144
20240802,092100,1853251290,5360,5410,5420,5360,17761
20240802,092000,1757551400,5410,5460,5470,5410,26790
20240802,091900,1611875040,5460,5460,5500,5450,37041
20240802,091800,1409151220,5450,5440,5460,5410,25211
20240802,091700,1272107400,5440,5440,5460,5420,35454
20240802,091600,1079062120,5440,5320,5440,5320,29858
20240802,091500,918344670,5320,5310,5330,5310,7560
20240802,091400,878118190,5310,5350,5350,5300,17113
20240802,091300,786856780,5340,5250,5350,5210,13824
20240802,091200,713597020,5250,5180,5270,5180,6268
20240802,091100,680951360,5180,5220,5220,5180,7326
20240802,091000,642876230,5210,5200,5220,5200,982
20240802,090900,637765300,5200,5240,5270,5200,13142
20240802,090800,569305300,5230,5210,5280,5200,2369
20240802,090700,556890070,5200,5230,5230,5190,4157
20240802,090600,535250570,5230,5270,5270,5220,4078
20240802,090500,513920380,5270,5280,5290,5240,12524
20240802,090400,447945860,5280,5180,5280,5180,9366
20240802,090300,398988400,5190,5190,5190,5160,1721
20240802,090200,390089410,5190,5150,5210,5130,13907
20240802,090100,318293000,5140,5130,5160,5110,12259
20240802,090000,255472310,5140,5130,5210,5120,49757