stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,204800,37359313960,3295,3295,3295,3295,180027
20240802,204700,37359313960,3295,3295,3295,3295,0
20240802,204600,37359313960,3295,3295,3295,3295,0
20240802,204500,37359313960,3295,3295,3295,3295,0
20240802,204400,37359313960,3295,3295,3295,3295,0
20240802,204300,37359313960,3295,3295,3295,3295,0
20240802,204200,37359313960,3295,3295,3295,3295,0
20240802,204100,37359313960,3295,3295,3295,3295,0
20240802,204000,37359313960,3295,3295,3295,3295,0
20240802,203900,37359313960,3295,3295,3295,3295,0
20240802,203800,37359313960,3295,3295,3295,3295,0
20240802,203700,37359313960,3295,3295,3295,3295,0
20240802,203600,37359313960,3295,3295,3295,3295,0
20240802,203500,37359313960,3295,3295,3295,3295,0
20240802,203400,37359313960,3295,3295,3295,3295,0
20240802,203300,37359313960,3295,3295,3295,3295,0
20240802,203200,37359313960,3295,3295,3295,3295,0
20240802,203100,37359313960,3295,3295,3295,3295,0
20240802,203000,37359313960,3295,3295,3295,3295,0
20240802,202900,37359313960,3295,3295,3295,3295,0
20240802,202800,37359313960,3295,3295,3295,3295,0
20240802,202700,37359313960,3295,3295,3295,3295,0
20240802,202600,37359313960,3295,3295,3295,3295,0
20240802,202500,37359313960,3295,3295,3295,3295,0
20240802,202400,37359313960,3295,3295,3295,3295,0
20240802,202300,37359313960,3295,3295,3295,3295,0
20240802,202200,37359313960,3295,3295,3295,3295,0
20240802,202100,37359313960,3295,3295,3295,3295,0
20240802,202000,37359313960,3295,3295,3295,3295,0
20240802,201900,37359313960,3295,3295,3295,3295,0
20240802,201800,37359313960,3295,3295,3295,3295,180027
20240802,201700,37359313960,3295,3295,3295,3295,0
20240802,201600,37359313960,3295,3295,3295,3295,0
20240802,201500,37359313960,3295,3295,3295,3295,0
20240802,201400,37359313960,3295,3295,3295,3295,0
20240802,201300,37359313960,3295,3295,3295,3295,0
20240802,201200,37359313960,3295,3295,3295,3295,0
20240802,201100,37359313960,3295,3295,3295,3295,0
20240802,201000,37359313960,3295,3295,3295,3295,0
20240802,200900,37359313960,3295,3295,3295,3295,0
20240802,200800,37359313960,3295,3295,3295,3295,0
20240802,200700,37359313960,3295,3295,3295,3295,0
20240802,200600,37359313960,3295,3295,3295,3295,0
20240802,200500,37359313960,3295,3295,3295,3295,0
20240802,200400,37359313960,3295,3295,3295,3295,0
20240802,200300,37359313960,3295,3295,3295,3295,0
20240802,200200,37359313960,3295,3295,3295,3295,0
20240802,200100,37359313960,3295,3295,3295,3295,0
20240802,200000,37359313960,3295,3295,3295,3295,0
20240802,195900,37359313960,3295,3295,3295,3295,0
20240802,195800,37359313960,3295,3295,3295,3295,0
20240802,195700,37359313960,3295,3295,3295,3295,0
20240802,195600,37359313960,3295,3295,3295,3295,0
20240802,195500,37359313960,3295,3295,3295,3295,0
20240802,195400,37359313960,3295,3295,3295,3295,0
20240802,195300,37359313960,3295,3295,3295,3295,0
20240802,195200,37359313960,3295,3295,3295,3295,0
20240802,195100,37359313960,3295,3295,3295,3295,0
20240802,195000,37359313960,3295,3295,3295,3295,0
20240802,194900,37359313960,3295,3295,3295,3295,0
20240802,194800,37359313960,3295,3295,3295,3295,180027
20240802,194700,37359313960,3295,3295,3295,3295,0
20240802,194600,37359313960,3295,3295,3295,3295,0
20240802,194500,37359313960,3295,3295,3295,3295,0
20240802,194400,37359313960,3295,3295,3295,3295,0
20240802,194300,37359313960,3295,3295,3295,3295,0
20240802,194200,37359313960,3295,3295,3295,3295,0
20240802,194100,37359313960,3295,3295,3295,3295,0
20240802,194000,37359313960,3295,3295,3295,3295,0
20240802,193900,37359313960,3295,3295,3295,3295,0
20240802,193800,37359313960,3295,3295,3295,3295,0
20240802,193700,37359313960,3295,3295,3295,3295,0
20240802,193600,37359313960,3295,3295,3295,3295,0
20240802,193500,37359313960,3295,3295,3295,3295,0
20240802,193400,37359313960,3295,3295,3295,3295,0
20240802,193300,37359313960,3295,3295,3295,3295,0
20240802,193200,37359313960,3295,3295,3295,3295,0
20240802,193100,37359313960,3295,3295,3295,3295,0
20240802,193000,37359313960,3295,3295,3295,3295,0
20240802,192900,37359313960,3295,3295,3295,3295,0
20240802,192800,37359313960,3295,3295,3295,3295,0
20240802,192700,37359313960,3295,3295,3295,3295,0
20240802,192600,37359313960,3295,3295,3295,3295,0
20240802,192500,37359313960,3295,3295,3295,3295,0
20240802,192400,37359313960,3295,3295,3295,3295,0
20240802,192300,37359313960,3295,3295,3295,3295,0
20240802,192200,37359313960,3295,3295,3295,3295,0
20240802,192100,37359313960,3295,3295,3295,3295,0
20240802,192000,37359313960,3295,3295,3295,3295,0
20240802,191900,37359313960,3295,3295,3295,3295,0
20240802,191800,37359313960,3295,3295,3295,3295,180027
20240802,191700,37359313960,3295,3295,3295,3295,0
20240802,191600,37359313960,3295,3295,3295,3295,0
20240802,191500,37359313960,3295,3295,3295,3295,0
20240802,191400,37359313960,3295,3295,3295,3295,0
20240802,191300,37359313960,3295,3295,3295,3295,0
20240802,191200,37359313960,3295,3295,3295,3295,0
20240802,191100,37359313960,3295,3295,3295,3295,0
20240802,191000,37359313960,3295,3295,3295,3295,0
20240802,190900,37359313960,3295,3295,3295,3295,0
20240802,190800,37359313960,3295,3295,3295,3295,0
20240802,190700,37359313960,3295,3295,3295,3295,0
20240802,190600,37359313960,3295,3295,3295,3295,0
20240802,190500,37359313960,3295,3295,3295,3295,0
20240802,190400,37359313960,3295,3295,3295,3295,0
20240802,190300,37359313960,3295,3295,3295,3295,0
20240802,190200,37359313960,3295,3295,3295,3295,0
20240802,190100,37359313960,3295,3295,3295,3295,0
20240802,190000,37359313960,3295,3295,3295,3295,0
20240802,185900,37359313960,3295,3295,3295,3295,0
20240802,185800,37359313960,3295,3295,3295,3295,0
20240802,185700,37359313960,3295,3295,3295,3295,0
20240802,185600,37359313960,3295,3295,3295,3295,0
20240802,185500,37359313960,3295,3295,3295,3295,0
20240802,185400,37359313960,3295,3295,3295,3295,0
20240802,185300,37359313960,3295,3295,3295,3295,0
20240802,185200,37359313960,3295,3295,3295,3295,0
20240802,185100,37359313960,3295,3295,3295,3295,0
20240802,185000,37359313960,3295,3295,3295,3295,0
20240802,184900,37359313960,3295,3295,3295,3295,0
20240802,184800,37359313960,3295,3295,3295,3295,180027
20240802,184700,37359313960,3295,3295,3295,3295,0
20240802,184600,37359313960,3295,3295,3295,3295,0
20240802,184500,37359313960,3295,3295,3295,3295,0
20240802,184400,37359313960,3295,3295,3295,3295,0
20240802,184300,37359313960,3295,3295,3295,3295,0
20240802,184200,37359313960,3295,3295,3295,3295,0
20240802,184100,37359313960,3295,3295,3295,3295,0
20240802,184000,37359313960,3295,3295,3295,3295,0
20240802,183900,37359313960,3295,3295,3295,3295,0
20240802,183800,37359313960,3295,3295,3295,3295,0
20240802,183700,37359313960,3295,3295,3295,3295,0
20240802,183600,37359313960,3295,3295,3295,3295,0
20240802,183500,37359313960,3295,3295,3295,3295,0
20240802,183400,37359313960,3295,3295,3295,3295,0
20240802,183300,37359313960,3295,3295,3295,3295,0
20240802,183200,37359313960,3295,3295,3295,3295,0
20240802,183100,37359313960,3295,3295,3295,3295,0
20240802,183000,37359313960,3295,3295,3295,3295,0
20240802,182900,37359313960,3295,3295,3295,3295,0
20240802,182800,37359313960,3295,3295,3295,3295,0
20240802,182700,37359313960,3295,3295,3295,3295,0
20240802,182600,37359313960,3295,3295,3295,3295,0
20240802,182500,37359313960,3295,3295,3295,3295,0
20240802,182400,37359313960,3295,3295,3295,3295,0
20240802,182300,37359313960,3295,3295,3295,3295,0
20240802,182200,37359313960,3295,3295,3295,3295,0
20240802,182100,37359313960,3295,3295,3295,3295,0
20240802,182000,37359313960,3295,3295,3295,3295,0
20240802,181900,37359313960,3295,3295,3295,3295,0
20240802,181800,37359313960,3295,3295,3295,3295,180027
20240802,181700,37359313960,3295,3295,3295,3295,0
20240802,181600,37359313960,3295,3295,3295,3295,0
20240802,181500,37359313960,3295,3295,3295,3295,0
20240802,181400,37359313960,3295,3295,3295,3295,0
20240802,181300,37359313960,3295,3295,3295,3295,0
20240802,181200,37359313960,3295,3295,3295,3295,0
20240802,181100,37359313960,3295,3295,3295,3295,0
20240802,181000,37359313960,3295,3295,3295,3295,0
20240802,180900,37359313960,3295,3295,3295,3295,0
20240802,180800,37359313960,3295,3295,3295,3295,0
20240802,180700,37359313960,3295,3295,3295,3295,0
20240802,180600,37359313960,3295,3295,3295,3295,0
20240802,180500,37359313960,3295,3295,3295,3295,0
20240802,180400,37359313960,3295,3295,3295,3295,0
20240802,180300,37359313960,3295,3295,3295,3295,0
20240802,180200,37359313960,3295,3295,3295,3295,0
20240802,180100,37359313960,3295,3295,3295,3295,0
20240802,180000,37359313960,3295,3295,3295,3295,0
20240802,175900,37359313960,3295,3295,3295,3295,0
20240802,175800,37359313960,3295,3295,3295,3295,0
20240802,175700,37359313960,3295,3295,3295,3295,0
20240802,175600,37359313960,3295,3295,3295,3295,0
20240802,175500,37359313960,3295,3295,3295,3295,0
20240802,175400,37359313960,3295,3295,3295,3295,0
20240802,175300,37359313960,3295,3295,3295,3295,0
20240802,175200,37359313960,3295,3295,3295,3295,0
20240802,175100,37359313960,3295,3295,3295,3295,0
20240802,175000,37359313960,3295,3295,3295,3295,0
20240802,174900,37359313960,3295,3295,3295,3295,0
20240802,174800,37359313960,3295,3295,3295,3295,180027
20240802,174700,37359313960,3295,3295,3295,3295,0
20240802,174600,37359313960,3295,3295,3295,3295,0
20240802,174500,37359313960,3295,3295,3295,3295,0
20240802,174400,37359313960,3295,3295,3295,3295,0
20240802,174300,37359313960,3295,3295,3295,3295,0
20240802,174200,37359313960,3295,3295,3295,3295,0
20240802,174100,37359313960,3295,3295,3295,3295,0
20240802,174000,37359313960,3295,3295,3295,3295,0
20240802,173900,37359313960,3295,3295,3295,3295,0
20240802,173800,37359313960,3295,3295,3295,3295,0
20240802,173700,37359313960,3295,3295,3295,3295,0
20240802,173600,37359313960,3295,3295,3295,3295,0
20240802,173500,37359313960,3295,3295,3295,3295,0
20240802,173400,37359313960,3295,3295,3295,3295,0
20240802,173300,37359313960,3295,3295,3295,3295,0
20240802,173200,37359313960,3295,3295,3295,3295,0
20240802,173100,37359313960,3295,3295,3295,3295,0
20240802,173000,37359313960,3295,3295,3295,3295,0
20240802,172900,37359313960,3295,3295,3295,3295,0
20240802,172800,37359313960,3295,3295,3295,3295,0
20240802,172700,37359313960,3295,3295,3295,3295,0
20240802,172600,37359313960,3295,3295,3295,3295,0
20240802,172500,37359313960,3295,3295,3295,3295,0
20240802,172400,37359313960,3295,3295,3295,3295,0
20240802,172300,37359313960,3295,3295,3295,3295,0
20240802,172200,37359313960,3295,3295,3295,3295,0
20240802,172100,37359313960,3295,3295,3295,3295,0
20240802,172000,37359313960,3295,3295,3295,3295,0
20240802,171900,37359313960,3295,3295,3295,3295,0
20240802,171800,37359313960,3295,3295,3295,3295,180027
20240802,171700,37359313960,3295,3295,3295,3295,0
20240802,171600,37359313960,3295,3295,3295,3295,0
20240802,171500,37359313960,3295,3295,3295,3295,0
20240802,171400,37359313960,3295,3295,3295,3295,0
20240802,171300,37359313960,3295,3295,3295,3295,0
20240802,171200,37359313960,3295,3295,3295,3295,0
20240802,171100,37359313960,3295,3295,3295,3295,0
20240802,171000,37359313960,3295,3295,3295,3295,0
20240802,170900,37359313960,3295,3295,3295,3295,0
20240802,170800,37359313960,3295,3295,3295,3295,0
20240802,170700,37359313960,3295,3295,3295,3295,0
20240802,170600,37359313960,3295,3295,3295,3295,0
20240802,170500,37359313960,3295,3295,3295,3295,0
20240802,170400,37359313960,3295,3295,3295,3295,0
20240802,170300,37359313960,3295,3295,3295,3295,0
20240802,170200,37359313960,3295,3295,3295,3295,0
20240802,170100,37359313960,3295,3295,3295,3295,0
20240802,170000,37359313960,3295,3295,3295,3295,0
20240802,165900,37359313960,3295,3295,3295,3295,0
20240802,165800,37359313960,3295,3295,3295,3295,0
20240802,165700,37359313960,3295,3295,3295,3295,0
20240802,165600,37359313960,3295,3295,3295,3295,0
20240802,165500,37359313960,3295,3295,3295,3295,0
20240802,165400,37359313960,3295,3295,3295,3295,0
20240802,165300,37359313960,3295,3295,3295,3295,0
20240802,165200,37359313960,3295,3295,3295,3295,0
20240802,165100,37359313960,3295,3295,3295,3295,0
20240802,165000,37359313960,3295,3295,3295,3295,0
20240802,164900,37359313960,3295,3295,3295,3295,0
20240802,164800,37359313960,3295,3295,3295,3295,180027
20240802,164700,37359313960,3295,3295,3295,3295,0
20240802,164600,37359313960,3295,3295,3295,3295,0
20240802,164500,37359313960,3295,3295,3295,3295,0
20240802,164400,37359313960,3295,3295,3295,3295,0
20240802,164300,37359313960,3295,3295,3295,3295,0
20240802,164200,37359313960,3295,3295,3295,3295,0
20240802,164100,37359313960,3295,3295,3295,3295,0
20240802,164000,37359313960,3295,3295,3295,3295,0
20240802,163900,37359313960,3295,3295,3295,3295,0
20240802,163800,37359313960,3295,3295,3295,3295,0
20240802,163700,37359313960,3295,3295,3295,3295,0
20240802,163600,37359313960,3295,3295,3295,3295,0
20240802,163500,37359313960,3295,3295,3295,3295,0
20240802,163400,37359313960,3295,3295,3295,3295,0
20240802,163300,37359313960,3295,3295,3295,3295,0
20240802,163200,37359313960,3295,3295,3295,3295,0
20240802,163100,37359313960,3295,3295,3295,3295,0
20240802,163000,37359313960,3295,3295,3295,3295,0
20240802,162900,37359313960,3295,3295,3295,3295,0
20240802,162800,37359313960,3295,3295,3295,3295,0
20240802,162700,37359313960,3295,3295,3295,3295,0
20240802,162600,37359313960,3295,3295,3295,3295,0
20240802,162500,37359313960,3295,3295,3295,3295,0
20240802,162400,37359313960,3295,3295,3295,3295,0
20240802,162300,37359313960,3295,3295,3295,3295,0
20240802,162200,37359313960,3295,3295,3295,3295,0
20240802,162100,37359313960,3295,3295,3295,3295,0
20240802,162000,37359313960,3295,3295,3295,3295,0
20240802,161900,37359313960,3295,3295,3295,3295,0
20240802,161800,37359313960,3295,3295,3295,3295,180027
20240802,161700,37359313960,3295,3295,3295,3295,0
20240802,161600,37359313960,3295,3295,3295,3295,0
20240802,161500,37359313960,3295,3295,3295,3295,0
20240802,161400,37359313960,3295,3295,3295,3295,0
20240802,161300,37359313960,3295,3295,3295,3295,0
20240802,161200,37359313960,3295,3295,3295,3295,0
20240802,161100,37359313960,3295,3295,3295,3295,0
20240802,161000,37359313960,3295,3295,3295,3295,0
20240802,160900,37359313960,3295,3295,3295,3295,0
20240802,160800,37359313960,3295,3295,3295,3295,0
20240802,160700,37359313960,3295,3295,3295,3295,0
20240802,160600,37359313960,3295,3295,3295,3295,0
20240802,160500,37359313960,3295,3295,3295,3295,0
20240802,160400,37359313960,3295,3295,3295,3295,0
20240802,160300,37359313960,3295,3295,3295,3295,0
20240802,160200,37359313960,3295,3295,3295,3295,0
20240802,160100,37359313960,3295,3295,3295,3295,0
20240802,160000,37359313960,3295,3295,3295,3295,0
20240802,155900,37359313960,3295,3295,3295,3295,0
20240802,155800,37359313960,3295,3295,3295,3295,0
20240802,155700,37359313960,3295,3295,3295,3295,0
20240802,155600,37359313960,3295,3295,3295,3295,0
20240802,155500,37359313960,3295,3295,3295,3295,0
20240802,155400,37359313960,3295,3295,3295,3295,0
20240802,155300,37359313960,3295,3295,3295,3295,0
20240802,155200,37359313960,3295,3295,3295,3295,0
20240802,155100,37359313960,3295,3295,3295,3295,0
20240802,155000,37359313960,3295,3295,3295,3295,0
20240802,154900,37359313960,3295,3295,3295,3295,0
20240802,154800,37359313960,3295,3295,3295,3295,180027
20240802,154700,37359313960,3295,3295,3295,3295,0
20240802,154600,37359313960,3295,3295,3295,3295,0
20240802,154500,37359313960,3295,3295,3295,3295,0
20240802,154400,37359313960,3295,3295,3295,3295,0
20240802,154300,37359313960,3295,3295,3295,3295,0
20240802,154200,37359313960,3295,3295,3295,3295,0
20240802,154100,37359313960,3295,3295,3295,3295,0
20240802,154000,37359313960,3295,3295,3295,3295,0
20240802,153900,37359313960,3295,3295,3295,3295,0
20240802,153800,37359313960,3295,3295,3295,3295,0
20240802,153700,37359313960,3295,3295,3295,3295,0
20240802,153600,37359313960,3295,3295,3295,3295,0
20240802,153500,37359313960,3295,3295,3295,3295,0
20240802,153400,37359313960,3295,3295,3295,3295,0
20240802,153300,37359313960,3295,3295,3295,3295,0
20240802,153200,37359313960,3295,3295,3295,3295,0
20240802,153100,37359313960,3295,3295,3295,3295,0
20240802,153000,37359313960,3295,3295,3295,3295,180027
20240802,152900,36766124995,3295,3295,3295,3295,0
20240802,152800,36766124995,3295,3295,3295,3295,0
20240802,152700,36766124995,3295,3295,3295,3295,0
20240802,152600,36766124995,3295,3295,3295,3295,0
20240802,152500,36766124995,3295,3295,3295,3295,0
20240802,152400,36766124995,3295,3295,3295,3295,0
20240802,152300,36766124995,3295,3295,3295,3295,0
20240802,152200,36766124995,3295,3295,3295,3295,0
20240802,152100,36766124995,3295,3295,3295,3295,0
20240802,152000,36766124995,3295,3295,3295,3295,0
20240802,151900,36766124995,3295,3260,3295,3250,114692
20240802,151800,36390329855,3260,3255,3260,3250,36281
20240802,151700,36272182585,3255,3260,3260,3250,24858
20240802,151600,36191224635,3260,3260,3260,3250,33327
20240802,151500,36082710590,3260,3240,3265,3235,63696
20240802,151400,35875414405,3240,3230,3240,3225,50235
20240802,151300,35712813410,3230,3240,3240,3225,35014
20240802,151200,35599699740,3235,3220,3240,3215,61640
20240802,151100,35400818800,3215,3210,3220,3205,23804
20240802,151000,35324397345,3205,3200,3205,3200,14751
20240802,150900,35277163105,3200,3200,3200,3195,3452
20240802,150800,35266122055,3200,3195,3200,3190,18573
20240802,150700,35206829870,3190,3200,3200,3190,31754
20240802,150600,35105435715,3200,3210,3210,3200,10030
20240802,150500,35073307445,3205,3205,3215,3205,4151
20240802,150400,35059997150,3205,3205,3205,3195,9569
20240802,150300,35029375765,3205,3195,3205,3195,10238
20240802,150200,34996616895,3200,3190,3200,3185,4579
20240802,150100,34981981855,3185,3185,3195,3180,5340
20240802,150000,34964932835,3185,3170,3190,3170,9632
20240802,145900,34934308660,3170,3195,3195,3165,27297
20240802,145800,34847554030,3195,3205,3205,3180,15856
20240802,145700,34796962260,3200,3215,3215,3195,18374
20240802,145600,34738107670,3215,3210,3220,3210,10729
20240802,145500,34703641930,3210,3225,3230,3210,41353
20240802,145400,34570617480,3215,3210,3225,3210,9390
20240802,145300,34540401835,3215,3215,3220,3200,12760
20240802,145200,34499434205,3215,3235,3235,3195,39102
20240802,145100,34373309300,3235,3250,3250,3230,56117
20240802,145000,34191685585,3250,3200,3250,3200,118998
20240802,144900,33807005715,3195,3170,3200,3170,52612
20240802,144800,33639222045,3170,3170,3175,3165,14664
20240802,144700,33592700725,3170,3165,3170,3150,31911
20240802,144600,33491937330,3160,3175,3175,3160,18329
20240802,144500,33433862920,3175,3180,3180,3170,11900
20240802,144400,33396083850,3175,3180,3190,3175,22794
20240802,144300,33323495035,3180,3190,3195,3180,45842
20240802,144200,33177325565,3190,3175,3190,3175,39805
20240802,144100,33050640470,3175,3155,3180,3155,19266
20240802,144000,32989615770,3155,3155,3160,3150,9624
20240802,143900,32959244140,3155,3155,3170,3155,20513
20240802,143800,32894426730,3155,3130,3165,3125,53912
20240802,143700,32724775030,3130,3125,3130,3120,11436
20240802,143600,32689026660,3125,3125,3130,3120,7161
20240802,143500,32666674375,3125,3125,3135,3120,16282
20240802,143400,32615810705,3125,3080,3125,3080,48394
20240802,143300,32465596265,3080,3120,3120,3075,69331
20240802,143200,32250822875,3115,3120,3125,3115,23864
20240802,143100,32176345885,3120,3135,3135,3115,14847
20240802,143000,32129983795,3135,3135,3145,3130,22046
20240802,142900,32060835520,3135,3135,3140,3130,36855
20240802,142800,31945259580,3140,3110,3145,3100,30109
20240802,142700,31851294195,3105,3105,3115,3100,25764
20240802,142600,31771342280,3115,3105,3115,3100,20999
20240802,142500,31706209785,3105,3110,3110,3100,14136
20240802,142400,31662348920,3110,3120,3125,3100,18694
20240802,142300,31604206635,3120,3110,3120,3100,7480
20240802,142200,31580954325,3110,3105,3110,3100,24192
20240802,142100,31505928680,3100,3110,3110,3100,13435
20240802,142000,31464253300,3115,3105,3125,3105,41994
20240802,141900,31333328875,3110,3090,3115,3080,21453
20240802,141800,31266893745,3090,3120,3120,3080,39659
20240802,141700,31143823760,3115,3120,3135,3115,56284
20240802,141600,30968123195,3115,3070,3130,3070,88696
20240802,141500,30694279630,3065,3065,3065,3065,0
20240802,141400,30694279630,3065,3065,3065,3065,0
20240802,141300,30694279630,3065,3090,3090,3065,99209
20240802,141200,30389779940,3085,3085,3095,3075,62821
20240802,141100,30195951925,3090,3110,3115,3090,123897
20240802,141000,29811941905,3110,3120,3120,3110,14455
20240802,140900,29766918655,3120,3120,3125,3115,8040
20240802,140800,29741842910,3120,3125,3125,3120,21764
20240802,140700,29673880620,3125,3130,3135,3125,5555
20240802,140600,29656505705,3130,3140,3150,3130,7649
20240802,140500,29632513760,3150,3150,3150,3140,2513
20240802,140400,29624612415,3150,3150,3155,3150,5045
20240802,140300,29608719955,3155,3155,3160,3145,8045
20240802,140200,29583349335,3160,3150,3160,3145,14088
20240802,140100,29538930980,3145,3150,3150,3135,7119
20240802,140000,29516542455,3140,3145,3150,3140,4987
20240802,135900,29500855190,3145,3140,3145,3135,5895
20240802,135800,29482330825,3135,3135,3140,3135,5283
20240802,135700,29465752135,3135,3135,3140,3130,6499
20240802,135600,29445399675,3135,3130,3140,3130,13292
20240802,135500,29403739080,3130,3140,3140,3130,12420
20240802,135400,29364812715,3135,3145,3145,3135,3611
20240802,135300,29353483930,3140,3130,3145,3125,5199
20240802,135200,29337180980,3145,3140,3145,3125,3948
20240802,135100,29324802750,3140,3140,3145,3125,13329
20240802,135000,29282983315,3140,3145,3145,3130,15975
20240802,134900,29232813445,3145,3135,3145,3135,6274
20240802,134800,29213115690,3135,3120,3140,3115,23078
20240802,134700,29140962445,3120,3125,3125,3120,14463
20240802,134600,29095821280,3125,3130,3135,3125,20921
20240802,134500,29030396435,3135,3130,3135,3130,5311
20240802,134400,29013767170,3130,3140,3140,3130,17938
20240802,134300,28957544920,3140,3140,3140,3135,10831
20240802,134200,28923573925,3140,3135,3140,3135,23627
20240802,134100,28849434430,3135,3140,3145,3135,22617
20240802,134000,28778420260,3140,3140,3140,3130,13615
20240802,133900,28735731570,3140,3155,3160,3140,38035
20240802,133800,28616018765,3160,3155,3160,3155,8759
20240802,133700,28588380420,3155,3155,3160,3155,2439
20240802,133600,28580676595,3155,3165,3165,3155,18827
20240802,133500,28521176840,3170,3165,3170,3160,4490
20240802,133400,28506968750,3160,3160,3165,3160,4442
20240802,133300,28492923815,3160,3165,3170,3160,6374
20240802,133200,28472767475,3165,3170,3170,3165,2432
20240802,133100,28465059975,3170,3160,3170,3160,4809
20240802,133000,28449839450,3160,3160,3160,3155,3894
20240802,132900,28437537565,3155,3155,3160,3155,575
20240802,132800,28435723420,3155,3160,3160,3155,13386
20240802,132700,28393473050,3160,3160,3165,3155,5605
20240802,132600,28375765225,3160,3160,3165,3160,1493
20240802,132500,28371045065,3160,3160,3165,3160,813
20240802,132400,28368475455,3165,3165,3165,3160,3699
20240802,132300,28356770845,3165,3165,3170,3165,5328
20240802,132200,28339903045,3165,3160,3165,3150,27609
20240802,132100,28252568635,3170,3170,3170,3160,6027
20240802,132000,28233517335,3165,3175,3175,3165,7172
20240802,131900,28210779575,3175,3175,3175,3170,3962
20240802,131800,28198203745,3170,3180,3185,3170,4054
20240802,131700,28185339625,3180,3165,3180,3160,13305
20240802,131600,28143097345,3160,3165,3165,3160,3705
20240802,131500,28131373810,3165,3165,3175,3155,11684
20240802,131400,28094401410,3165,3155,3170,3155,2005
20240802,131300,28088052655,3155,3135,3160,3135,6034
20240802,131200,28069014940,3135,3130,3140,3125,13776
20240802,131100,28025880115,3135,3130,3135,3120,20212
20240802,131000,27962679505,3130,3140,3140,3130,36583
20240802,130900,27848054090,3140,3160,3160,3140,13442
20240802,130800,27805802020,3160,3155,3160,3130,46957
20240802,130700,27658259305,3165,3180,3180,3160,15104
20240802,130600,27610399325,3180,3180,3180,3175,3008
20240802,130500,27600833890,3175,3175,3175,3170,871
20240802,130400,27598068895,3175,3170,3175,3170,2281
20240802,130300,27590829125,3175,3170,3175,3165,5496
20240802,130200,27573402435,3170,3175,3180,3165,767
20240802,130100,27570968545,3175,3160,3175,3155,30122
20240802,130000,27475468215,3160,3175,3185,3160,15769
20240802,125900,27425442615,3185,3180,3185,3170,4965
20240802,125800,27409654545,3180,3170,3180,3165,2530
20240802,125700,27401637840,3170,3170,3170,3165,1381
20240802,125600,27397260145,3165,3180,3180,3165,5847
20240802,125500,27378723005,3180,3175,3185,3170,10462
20240802,125400,27345459715,3175,3170,3180,3165,3461
20240802,125300,27334491105,3160,3165,3170,3155,5215
20240802,125200,27318004725,3155,3160,3160,3155,2534
20240802,125100,27309998475,3165,3175,3185,3165,10557
20240802,125000,27276545100,3180,3180,3185,3170,14331
20240802,124900,27230979395,3180,3145,3185,3145,17903
20240802,124800,27174389305,3145,3150,3150,3135,27651
20240802,124700,27087563885,3145,3150,3160,3145,16633
20240802,124600,27035141590,3150,3175,3175,3145,91564
20240802,124500,26745941680,3175,3170,3180,3170,25713
20240802,124400,26664250955,3170,3190,3190,3170,28268
20240802,124300,26574486035,3190,3195,3205,3190,9997
20240802,124200,26542562200,3200,3205,3205,3195,2242
20240802,124100,26535388885,3190,3190,3215,3190,5766
20240802,124000,26516975525,3190,3210,3210,3190,46257
20240802,123900,26368920480,3210,3205,3210,3205,4930
20240802,123800,26353114465,3205,3210,3210,3205,950
20240802,123700,26350065820,3210,3205,3210,3205,9655
20240802,123600,26319109800,3205,3205,3210,3205,375
20240802,123500,26317907620,3205,3210,3210,3205,6231
20240802,123400,26297937210,3210,3210,3210,3205,5478
20240802,123300,26280367290,3210,3225,3225,3210,9130
20240802,123200,26251002260,3225,3230,3230,3225,4793
20240802,123100,26235541040,3230,3230,3235,3230,1876
20240802,123000,26229481255,3230,3225,3235,3225,4956
20240802,122900,26213468765,3225,3230,3240,3225,38404
20240802,122800,26089592340,3235,3215,3250,3215,96897
20240802,122700,25776683840,3215,3220,3220,3215,5804
20240802,122600,25758019410,3225,3225,3225,3215,4678
20240802,122500,25742959615,3225,3225,3230,3220,2606
20240802,122400,25734557775,3225,3230,3230,3225,981
20240802,122300,25731391530,3225,3230,3230,3220,8066
20240802,122200,25705395960,3230,3225,3230,3220,26799
20240802,122100,25618959210,3225,3230,3230,3225,3920
20240802,122000,25606311570,3230,3225,3230,3220,34239
20240802,121900,25495780905,3230,3225,3235,3225,3379
20240802,121800,25484875860,3220,3230,3230,3220,5360
20240802,121700,25467589185,3230,3230,3230,3225,6880
20240802,121600,25445378990,3230,3240,3245,3230,9224
20240802,121500,25415515605,3240,3240,3245,3240,2144
20240802,121400,25408567330,3240,3250,3250,3240,6750
20240802,121300,25386672955,3250,3225,3250,3220,11142
20240802,121200,25350603630,3225,3230,3230,3215,8304
20240802,121100,25323857140,3230,3215,3230,3215,4823
20240802,121000,25308346130,3215,3225,3225,3215,3956
20240802,120900,25295608350,3230,3245,3245,3225,7382
20240802,120800,25271737270,3245,3225,3245,3225,5344
20240802,120700,25254447640,3230,3245,3245,3230,7127
20240802,120600,25231341860,3245,3250,3255,3245,29737
20240802,120500,25134713570,3250,3225,3250,3225,56066
20240802,120400,24952845670,3225,3210,3225,3205,13315
20240802,120300,24910011555,3210,3205,3220,3200,8861
20240802,120200,24881613340,3220,3175,3220,3170,32720
20240802,120100,24776842775,3175,3180,3180,3165,8222
20240802,120000,24750768835,3180,3185,3185,3165,19948
20240802,115900,24687369525,3190,3195,3195,3185,6254
20240802,115800,24667426940,3195,3195,3195,3190,1032
20240802,115700,24664130705,3190,3195,3195,3185,8827
20240802,115600,24635965550,3190,3190,3190,3180,11169
20240802,115500,24600377230,3185,3170,3190,3170,20632
20240802,115400,24534794105,3170,3190,3190,3160,181492
20240802,115300,23959872980,3190,3200,3200,3185,10560
20240802,115200,23926180180,3200,3210,3210,3195,11562
20240802,115100,23889152745,3210,3205,3210,3200,3168
20240802,115000,23878997805,3205,3205,3210,3200,4430
20240802,114900,23864798235,3205,3200,3205,3200,14045
20240802,114800,23819810095,3200,3195,3200,3195,2408
20240802,114700,23812109980,3200,3195,3200,3195,4897
20240802,114600,23796450870,3200,3200,3205,3195,9672
20240802,114500,23765497630,3200,3200,3205,3190,24270
20240802,114400,23687893125,3200,3200,3200,3185,21661
20240802,114300,23618810835,3195,3215,3215,3195,38100
20240802,114200,23496827125,3205,3205,3215,3205,10684
20240802,114100,23462584820,3205,3205,3215,3205,7620
20240802,114000,23438160770,3205,3205,3215,3205,10543
20240802,113900,23404337740,3205,3210,3210,3205,3155
20240802,113800,23394220245,3205,3220,3220,3205,26321
20240802,113700,23309592630,3225,3230,3230,3225,3394
20240802,113600,23298640695,3225,3220,3230,3220,2735
20240802,113500,23289821600,3230,3230,3230,3220,8565
20240802,113400,23262206490,3235,3235,3235,3230,1832
20240802,113300,23256287485,3235,3220,3235,3220,4843
20240802,113200,23240635730,3220,3240,3245,3220,5733
20240802,113100,23222108725,3240,3240,3240,3235,3827
20240802,113000,23209722230,3245,3235,3245,3235,1983
20240802,112900,23203293840,3235,3235,3250,3230,19134
20240802,112800,23141352055,3235,3225,3235,3225,6990
20240802,112700,23118793355,3230,3235,3235,3225,4321
20240802,112600,23104822185,3235,3225,3235,3220,3297
20240802,112500,23094192830,3220,3225,3235,3220,4187
20240802,112400,23080701575,3225,3230,3235,3215,6009
20240802,112300,23061322465,3230,3240,3240,3220,13392
20240802,112200,23018178555,3235,3240,3245,3230,1973
20240802,112100,23011794285,3240,3245,3245,3240,6123
20240802,112000,22991943385,3245,3245,3245,3240,3939
20240802,111900,22979168505,3250,3250,3250,3240,4713
20240802,111800,22963854790,3250,3250,3260,3240,8273
20240802,111700,22936960070,3250,3240,3250,3240,2893
20240802,111600,22927576315,3240,3225,3240,3225,2496
20240802,111500,22919508060,3225,3230,3245,3225,4117
20240802,111400,22906200770,3245,3245,3250,3225,4123
20240802,111300,22892827295,3245,3240,3250,3235,14978
20240802,111200,22844227080,3235,3240,3240,3235,8027
20240802,111100,22818248210,3235,3225,3235,3215,5880
20240802,111000,22799262960,3220,3225,3235,3220,3219
20240802,110900,22788861575,3235,3210,3235,3210,15459
20240802,110800,22739022980,3210,3225,3225,3210,12638
20240802,110700,22698375140,3220,3225,3230,3220,5599
20240802,110600,22680321775,3225,3235,3235,3225,12163
20240802,110500,22641025705,3235,3235,3240,3235,8447
20240802,110400,22613699655,3235,3235,3235,3230,3784
20240802,110300,22601464545,3235,3230,3235,3225,9718
20240802,110200,22570062780,3225,3230,3230,3225,3476
20240802,110100,22558844510,3230,3215,3240,3215,5143
20240802,110000,22542242500,3210,3205,3225,3200,15758
20240802,105900,22491718610,3205,3215,3220,3200,31814
20240802,105800,22389617485,3215,3220,3225,3215,3586
20240802,105700,22378084460,3220,3220,3220,3215,4663
20240802,105600,22363084630,3220,3215,3225,3215,11792
20240802,105500,22325159730,3225,3215,3230,3210,9798
20240802,105400,22293608170,3210,3235,3245,3210,43224
20240802,105300,22154416615,3235,3245,3250,3230,3261
20240802,105200,22143864360,3225,3245,3245,3220,18783
20240802,105100,22083215265,3230,3245,3245,3225,10536
20240802,105000,22049139740,3245,3235,3250,3235,4608
20240802,104900,22034209065,3235,3250,3250,3235,8497
20240802,104800,22006659645,3245,3260,3265,3245,17884
20240802,104700,21948511135,3260,3270,3270,3255,5352
20240802,104600,21931068180,3265,3275,3275,3260,4273
20240802,104500,21917116745,3270,3270,3280,3260,19543
20240802,104400,21853109505,3275,3255,3275,3255,2375
20240802,104300,21845350470,3255,3285,3290,3250,30884
20240802,104200,21744466525,3285,3260,3285,3255,17013
20240802,104100,21688828145,3260,3255,3260,3245,3444
20240802,104000,21677626560,3255,3255,3255,3240,14457
20240802,103900,21630573445,3255,3245,3260,3240,17626
20240802,103800,21573267940,3240,3240,3245,3230,11062
20240802,103700,21537438950,3240,3230,3240,3230,4014
20240802,103600,21524461915,3225,3225,3230,3225,1944
20240802,103500,21518191950,3230,3230,3230,3225,7707
20240802,103400,21493317805,3230,3235,3235,3225,6368
20240802,103300,21472772675,3240,3240,3245,3230,11292
20240802,103200,21436224565,3240,3230,3245,3225,10412
20240802,103100,21402555190,3230,3200,3230,3195,13316
20240802,103000,21359785210,3195,3210,3210,3190,27454
20240802,102900,21271926205,3210,3220,3220,3205,6962
20240802,102800,21249554895,3220,3230,3230,3220,9982
20240802,102700,21217370375,3230,3210,3235,3205,12916
20240802,102600,21175717930,3210,3225,3225,3200,36391
20240802,102500,21058856855,3225,3235,3235,3225,26936
20240802,102400,20971871275,3235,3255,3255,3235,106188
20240802,102300,20627337995,3255,3270,3275,3255,94299
20240802,102200,20319670705,3270,3280,3285,3270,14958
20240802,102100,20270660080,3280,3280,3285,3275,6668
20240802,102000,20248784800,3280,3280,3285,3280,6540
20240802,101900,20227331465,3280,3300,3300,3280,8732
20240802,101800,20198630025,3295,3295,3300,3280,9024
20240802,101700,20168931520,3280,3265,3295,3265,10654
20240802,101600,20134060980,3265,3295,3305,3265,37679
20240802,101500,20010270830,3295,3305,3315,3295,46698
20240802,101400,19855903060,3300,3285,3300,3280,55739
20240802,101300,19672058975,3285,3275,3290,3270,13787
20240802,101200,19626865460,3275,3270,3275,3260,10396
20240802,101100,19592904085,3270,3265,3275,3260,20014
20240802,101000,19527551255,3260,3290,3290,3260,34609
20240802,100900,19414267590,3290,3290,3295,3285,47867
20240802,100800,19256779750,3290,3310,3315,3285,54211
20240802,100700,19077778825,3305,3265,3310,3265,81623
20240802,100600,18809119845,3260,3270,3275,3250,97952
20240802,100500,18489257355,3270,3310,3320,3260,77635
20240802,100400,18233838505,3315,3240,3320,3240,228927
20240802,100300,17481498985,3245,3195,3280,3185,162840
20240802,100200,16952961540,3195,3185,3195,3170,10795
20240802,100100,16918574850,3170,3155,3190,3150,43302
20240802,100000,16781493230,3160,3150,3170,3150,13802
20240802,095900,16737931650,3150,3185,3185,3150,54091
20240802,095800,16566815450,3185,3200,3200,3180,15915
20240802,095700,16515996835,3195,3180,3195,3180,25675
20240802,095600,16434190535,3175,3165,3180,3165,9716
20240802,095500,16403330370,3170,3165,3175,3160,21086
20240802,095400,16336623460,3165,3170,3180,3160,63574
20240802,095300,16135123945,3165,3175,3175,3160,41984
20240802,095200,16002127915,3180,3185,3190,3175,12704
20240802,095100,15961694630,3190,3190,3190,3180,11533
20240802,095000,15924968445,3185,3200,3205,3185,16085
20240802,094900,15873623680,3200,3230,3235,3200,51606
20240802,094800,15707869115,3230,3215,3230,3210,20375
20240802,094700,15642203780,3220,3230,3240,3210,93932
20240802,094600,15339014765,3230,3225,3235,3220,51432
20240802,094500,15172918670,3225,3210,3225,3205,26757
20240802,094400,15086882880,3210,3210,3210,3200,20034
20240802,094300,15022643425,3210,3205,3220,3205,48525
20240802,094200,14866783180,3205,3190,3205,3190,21312
20240802,094100,14798615890,3190,3185,3195,3170,45358
20240802,094000,14654455815,3180,3180,3190,3170,20714
20240802,093900,14588650065,3185,3190,3200,3180,31426
20240802,093800,14488490485,3200,3215,3220,3190,59636
20240802,093700,14297341900,3215,3215,3215,3205,43963
20240802,093600,14156208355,3215,3205,3215,3200,35511
20240802,093500,14042284915,3200,3180,3210,3180,42721
20240802,093400,13905428120,3180,3195,3200,3160,94975
20240802,093300,13603381355,3195,3200,3205,3180,67174
20240802,093200,13388861965,3200,3175,3225,3175,184424
20240802,093100,12798000505,3175,3160,3185,3160,112099
20240802,093000,12442057795,3160,3120,3160,3115,58974
20240802,092900,12257333120,3125,3125,3125,3115,32536
20240802,092800,12155890165,3125,3125,3125,3115,12012
20240802,092700,12118385620,3120,3140,3145,3115,82368
20240802,092600,11860722700,3140,3115,3145,3105,40880
20240802,092500,11732717640,3105,3150,3150,3100,127762
20240802,092400,11334379500,3150,3150,3155,3145,42861
20240802,092300,11199374260,3145,3170,3170,3140,86796
20240802,092200,10925513505,3170,3175,3185,3165,162749
20240802,092100,10408897220,3175,3160,3190,3155,111461
20240802,092000,10054983145,3155,3140,3155,3135,48879
20240802,091900,9901277415,3145,3160,3165,3135,103468
20240802,091800,9575429720,3160,3130,3160,3125,120421
20240802,091700,9196555485,3130,3130,3150,3120,127001
20240802,091600,8797887080,3130,3100,3135,3100,138569
20240802,091500,8365615930,3100,3070,3105,3070,144614
20240802,091400,7919307395,3070,3125,3135,3065,271028
20240802,091300,7082168790,3125,3140,3150,3100,245750
20240802,091200,6315752895,3135,3135,3140,3100,162504
20240802,091100,5809434865,3140,3130,3175,3130,259381
20240802,091000,4992969215,3135,3220,3220,3115,309114
20240802,090900,4016962185,3220,3215,3220,3190,226193
20240802,090800,3292358150,3220,3275,3275,3215,179609
20240802,090700,2709434215,3270,3260,3290,3250,84614
20240802,090600,2432729255,3255,3275,3285,3245,184498
20240802,090500,1831480275,3275,3330,3345,3275,174090
20240802,090400,1255082405,3330,3360,3360,3330,49307
20240802,090300,1090120430,3355,3400,3400,3355,64377
20240802,090200,873067540,3410,3395,3420,3395,47518
20240802,090100,711308045,3400,3350,3400,3345,47980
20240802,090000,549661600,3350,3400,3415,3345,161604