stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,191000,932757825,1485,1485,1485,1485,3062
20240802,190900,932757825,1485,1485,1485,1485,0
20240802,190800,932757825,1485,1485,1485,1485,0
20240802,190700,932757825,1485,1485,1485,1485,0
20240802,190600,932757825,1485,1485,1485,1485,0
20240802,190500,932757825,1485,1485,1485,1485,0
20240802,190400,932757825,1485,1485,1485,1485,0
20240802,190300,932757825,1485,1485,1485,1485,0
20240802,190200,932757825,1485,1485,1485,1485,0
20240802,190100,932757825,1485,1485,1485,1485,0
20240802,190000,932757825,1485,1485,1485,1485,0
20240802,185900,932757825,1485,1485,1485,1485,0
20240802,185800,932757825,1485,1485,1485,1485,0
20240802,185700,932757825,1485,1485,1485,1485,0
20240802,185600,932757825,1485,1485,1485,1485,0
20240802,185500,932757825,1485,1485,1485,1485,0
20240802,185400,932757825,1485,1485,1485,1485,0
20240802,185300,932757825,1485,1485,1485,1485,0
20240802,185200,932757825,1485,1485,1485,1485,0
20240802,185100,932757825,1485,1485,1485,1485,0
20240802,185000,932757825,1485,1485,1485,1485,0
20240802,184900,932757825,1485,1485,1485,1485,0
20240802,184800,932757825,1485,1485,1485,1485,0
20240802,184700,932757825,1485,1485,1485,1485,0
20240802,184600,932757825,1485,1485,1485,1485,0
20240802,184500,932757825,1485,1485,1485,1485,0
20240802,184400,932757825,1485,1485,1485,1485,0
20240802,184300,932757825,1485,1485,1485,1485,0
20240802,184200,932757825,1485,1485,1485,1485,0
20240802,184100,932757825,1485,1485,1485,1485,0
20240802,184000,932757825,1485,1485,1485,1485,3062
20240802,183900,932757825,1485,1485,1485,1485,0
20240802,183800,932757825,1485,1485,1485,1485,0
20240802,183700,932757825,1485,1485,1485,1485,0
20240802,183600,932757825,1485,1485,1485,1485,0
20240802,183500,932757825,1485,1485,1485,1485,0
20240802,183400,932757825,1485,1485,1485,1485,0
20240802,183300,932757825,1485,1485,1485,1485,0
20240802,183200,932757825,1485,1485,1485,1485,0
20240802,183100,932757825,1485,1485,1485,1485,0
20240802,183000,932757825,1485,1485,1485,1485,0
20240802,182900,932757825,1485,1485,1485,1485,0
20240802,182800,932757825,1485,1485,1485,1485,0
20240802,182700,932757825,1485,1485,1485,1485,0
20240802,182600,932757825,1485,1485,1485,1485,0
20240802,182500,932757825,1485,1485,1485,1485,0
20240802,182400,932757825,1485,1485,1485,1485,0
20240802,182300,932757825,1485,1485,1485,1485,0
20240802,182200,932757825,1485,1485,1485,1485,0
20240802,182100,932757825,1485,1485,1485,1485,0
20240802,182000,932757825,1485,1485,1485,1485,0
20240802,181900,932757825,1485,1485,1485,1485,0
20240802,181800,932757825,1485,1485,1485,1485,0
20240802,181700,932757825,1485,1485,1485,1485,0
20240802,181600,932757825,1485,1485,1485,1485,0
20240802,181500,932757825,1485,1485,1485,1485,0
20240802,181400,932757825,1485,1485,1485,1485,0
20240802,181300,932757825,1485,1485,1485,1485,0
20240802,181200,932757825,1485,1485,1485,1485,0
20240802,181100,932757825,1485,1485,1485,1485,0
20240802,181000,932757825,1485,1485,1485,1485,3062
20240802,180900,932757825,1485,1485,1485,1485,0
20240802,180800,932757825,1485,1485,1485,1485,0
20240802,180700,932757825,1485,1485,1485,1485,0
20240802,180600,932757825,1485,1485,1485,1485,0
20240802,180500,932757825,1485,1485,1485,1485,0
20240802,180400,932757825,1485,1485,1485,1485,0
20240802,180300,932757825,1485,1485,1485,1485,0
20240802,180200,932757825,1485,1485,1485,1485,0
20240802,180100,932757825,1485,1485,1485,1485,0
20240802,180000,932757825,1485,1485,1485,1485,0
20240802,175900,932757825,1485,1485,1485,1485,0
20240802,175800,932757825,1485,1485,1485,1485,0
20240802,175700,932757825,1485,1485,1485,1485,0
20240802,175600,932757825,1485,1485,1485,1485,0
20240802,175500,932757825,1485,1485,1485,1485,0
20240802,175400,932757825,1485,1485,1485,1485,0
20240802,175300,932757825,1485,1485,1485,1485,0
20240802,175200,932757825,1485,1485,1485,1485,0
20240802,175100,932757825,1485,1485,1485,1485,0
20240802,175000,932757825,1485,1485,1485,1485,0
20240802,174900,932757825,1485,1485,1485,1485,0
20240802,174800,932757825,1485,1485,1485,1485,0
20240802,174700,932757825,1485,1485,1485,1485,0
20240802,174600,932757825,1485,1485,1485,1485,0
20240802,174500,932757825,1485,1485,1485,1485,0
20240802,174400,932757825,1485,1485,1485,1485,0
20240802,174300,932757825,1485,1485,1485,1485,0
20240802,174200,932757825,1485,1485,1485,1485,0
20240802,174100,932757825,1485,1485,1485,1485,0
20240802,174000,932757825,1485,1485,1485,1485,3062
20240802,173900,932757825,1485,1485,1485,1485,0
20240802,173800,932757825,1485,1485,1485,1485,0
20240802,173700,932757825,1485,1485,1485,1485,0
20240802,173600,932757825,1485,1485,1485,1485,0
20240802,173500,932757825,1485,1485,1485,1485,0
20240802,173400,932757825,1485,1485,1485,1485,0
20240802,173300,932757825,1485,1485,1485,1485,0
20240802,173200,932757825,1485,1485,1485,1485,0
20240802,173100,932757825,1485,1485,1485,1485,0
20240802,173000,932757825,1485,1485,1485,1485,0
20240802,172900,932757825,1485,1485,1485,1485,0
20240802,172800,932757825,1485,1485,1485,1485,0
20240802,172700,932757825,1485,1485,1485,1485,0
20240802,172600,932757825,1485,1485,1485,1485,0
20240802,172500,932757825,1485,1485,1485,1485,0
20240802,172400,932757825,1485,1485,1485,1485,0
20240802,172300,932757825,1485,1485,1485,1485,0
20240802,172200,932757825,1485,1485,1485,1485,0
20240802,172100,932757825,1485,1485,1485,1485,0
20240802,172000,932757825,1485,1485,1485,1485,0
20240802,171900,932757825,1485,1485,1485,1485,0
20240802,171800,932757825,1485,1485,1485,1485,0
20240802,171700,932757825,1485,1485,1485,1485,0
20240802,171600,932757825,1485,1485,1485,1485,0
20240802,171500,932757825,1485,1485,1485,1485,0
20240802,171400,932757825,1485,1485,1485,1485,0
20240802,171300,932757825,1485,1485,1485,1485,0
20240802,171200,932757825,1485,1485,1485,1485,0
20240802,171100,932757825,1485,1485,1485,1485,0
20240802,171000,932757825,1485,1485,1485,1485,3062
20240802,170900,932757825,1485,1485,1485,1485,0
20240802,170800,932757825,1485,1485,1485,1485,0
20240802,170700,932757825,1485,1485,1485,1485,0
20240802,170600,932757825,1485,1485,1485,1485,0
20240802,170500,932757825,1485,1485,1485,1485,0
20240802,170400,932757825,1485,1485,1485,1485,0
20240802,170300,932757825,1485,1485,1485,1485,0
20240802,170200,932757825,1485,1485,1485,1485,0
20240802,170100,932757825,1485,1485,1485,1485,0
20240802,170000,932757825,1485,1485,1485,1485,0
20240802,165900,932757825,1485,1485,1485,1485,0
20240802,165800,932757825,1485,1485,1485,1485,0
20240802,165700,932757825,1485,1485,1485,1485,0
20240802,165600,932757825,1485,1485,1485,1485,0
20240802,165500,932757825,1485,1485,1485,1485,0
20240802,165400,932757825,1485,1485,1485,1485,0
20240802,165300,932757825,1485,1485,1485,1485,0
20240802,165200,932757825,1485,1485,1485,1485,0
20240802,165100,932757825,1485,1485,1485,1485,0
20240802,165000,932757825,1485,1485,1485,1485,0
20240802,164900,932757825,1485,1485,1485,1485,0
20240802,164800,932757825,1485,1485,1485,1485,0
20240802,164700,932757825,1485,1485,1485,1485,0
20240802,164600,932757825,1485,1485,1485,1485,0
20240802,164500,932757825,1485,1485,1485,1485,0
20240802,164400,932757825,1485,1485,1485,1485,0
20240802,164300,932757825,1485,1485,1485,1485,0
20240802,164200,932757825,1485,1485,1485,1485,0
20240802,164100,932757825,1485,1485,1485,1485,0
20240802,164000,932757825,1485,1485,1485,1485,3062
20240802,163900,932757825,1485,1485,1485,1485,0
20240802,163800,932757825,1485,1485,1485,1485,0
20240802,163700,932757825,1485,1485,1485,1485,0
20240802,163600,932757825,1485,1485,1485,1485,0
20240802,163500,932757825,1485,1485,1485,1485,0
20240802,163400,932757825,1485,1485,1485,1485,0
20240802,163300,932757825,1485,1485,1485,1485,0
20240802,163200,932757825,1485,1485,1485,1485,0
20240802,163100,932757825,1485,1485,1485,1485,0
20240802,163000,932757825,1485,1485,1485,1485,0
20240802,162900,932757825,1485,1485,1485,1485,0
20240802,162800,932757825,1485,1485,1485,1485,0
20240802,162700,932757825,1485,1485,1485,1485,0
20240802,162600,932757825,1485,1485,1485,1485,0
20240802,162500,932757825,1485,1485,1485,1485,0
20240802,162400,932757825,1485,1485,1485,1485,0
20240802,162300,932757825,1485,1485,1485,1485,0
20240802,162200,932757825,1485,1485,1485,1485,0
20240802,162100,932757825,1485,1485,1485,1485,0
20240802,162000,932757825,1485,1485,1485,1485,0
20240802,161900,932757825,1485,1485,1485,1485,0
20240802,161800,932757825,1485,1485,1485,1485,0
20240802,161700,932757825,1485,1485,1485,1485,0
20240802,161600,932757825,1485,1485,1485,1485,0
20240802,161500,932757825,1485,1485,1485,1485,0
20240802,161400,932757825,1485,1485,1485,1485,0
20240802,161300,932757825,1485,1485,1485,1485,0
20240802,161200,932757825,1485,1485,1485,1485,0
20240802,161100,932757825,1485,1485,1485,1485,0
20240802,161000,932757825,1485,1485,1485,1485,3062
20240802,160900,932757825,1485,1485,1485,1485,0
20240802,160800,932757825,1485,1485,1485,1485,0
20240802,160700,932757825,1485,1485,1485,1485,0
20240802,160600,932757825,1485,1485,1485,1485,0
20240802,160500,932757825,1485,1485,1485,1485,0
20240802,160400,932757825,1485,1485,1485,1485,0
20240802,160300,932757825,1485,1485,1485,1485,0
20240802,160200,932757825,1485,1485,1485,1485,0
20240802,160100,932757825,1485,1485,1485,1485,0
20240802,160000,932757825,1485,1485,1485,1485,0
20240802,155900,932757825,1485,1485,1485,1485,0
20240802,155800,932757825,1485,1485,1485,1485,0
20240802,155700,932757825,1485,1485,1485,1485,0
20240802,155600,932757825,1485,1485,1485,1485,0
20240802,155500,932757825,1485,1485,1485,1485,0
20240802,155400,932757825,1485,1485,1485,1485,0
20240802,155300,932757825,1485,1485,1485,1485,0
20240802,155200,932757825,1485,1485,1485,1485,0
20240802,155100,932757825,1485,1485,1485,1485,0
20240802,155000,932757825,1485,1485,1485,1485,0
20240802,154900,932757825,1485,1485,1485,1485,0
20240802,154800,932757825,1485,1485,1485,1485,0
20240802,154700,932757825,1485,1485,1485,1485,0
20240802,154600,932757825,1485,1485,1485,1485,0
20240802,154500,932757825,1485,1485,1485,1485,0
20240802,154400,932757825,1485,1485,1485,1485,0
20240802,154300,932757825,1485,1485,1485,1485,0
20240802,154200,932757825,1485,1485,1485,1485,0
20240802,154100,932757825,1485,1485,1485,1485,0
20240802,154000,932757825,1485,1485,1485,1485,3062
20240802,153900,932757825,1485,1485,1485,1485,0
20240802,153800,932757825,1485,1485,1485,1485,0
20240802,153700,932757825,1485,1485,1485,1485,0
20240802,153600,932757825,1485,1485,1485,1485,0
20240802,153500,932757825,1485,1485,1485,1485,0
20240802,153400,932757825,1485,1485,1485,1485,0
20240802,153300,932757825,1485,1485,1485,1485,0
20240802,153200,932757825,1485,1485,1485,1485,0
20240802,153100,932757825,1485,1485,1485,1485,0
20240802,153000,932757825,1485,1485,1485,1485,3062
20240802,152900,928210755,1486,1486,1486,1486,0
20240802,152800,928210755,1486,1486,1486,1486,0
20240802,152700,928210755,1486,1486,1486,1486,0
20240802,152600,928210755,1486,1486,1486,1486,0
20240802,152500,928210755,1486,1486,1486,1486,0
20240802,152400,928210755,1486,1486,1486,1486,0
20240802,152300,928210755,1486,1486,1486,1486,0
20240802,152200,928210755,1486,1486,1486,1486,0
20240802,152100,928210755,1486,1486,1486,1486,0
20240802,152000,928210755,1486,1486,1486,1486,0
20240802,151900,928210755,1486,1486,1486,1485,1501
20240802,151800,925981268,1485,1486,1486,1485,3
20240802,151700,925976811,1487,1486,1487,1486,273
20240802,151600,925571120,1486,1486,1486,1486,3
20240802,151500,925566662,1487,1486,1487,1486,21
20240802,151400,925535455,1487,1485,1487,1485,101
20240802,151300,925385369,1486,1483,1486,1483,1010
20240802,151200,923885776,1484,1480,1484,1479,733
20240802,151100,922801519,1484,1483,1484,1479,103
20240802,151000,922649169,1485,1478,1485,1478,518
20240802,150900,921883552,1486,1477,1486,1477,1274
20240802,150800,920001800,1477,1487,1488,1477,4400
20240802,150700,913476737,1488,1480,1488,1480,4
20240802,150600,913470802,1480,1488,1488,1480,176
20240802,150500,913210314,1487,1486,1487,1486,298
20240802,150400,912767234,1487,1487,1487,1487,11
20240802,150300,912750877,1487,1487,1487,1487,4
20240802,150200,912744929,1488,1488,1488,1488,0
20240802,150100,912744929,1488,1486,1488,1486,32
20240802,150000,912697336,1487,1478,1487,1476,1501
20240802,145900,910480059,1489,1489,1489,1489,0
20240802,145800,910480059,1489,1479,1489,1476,4339
20240802,145700,904072064,1481,1481,1481,1480,12793
20240802,145600,885136005,1481,1480,1481,1480,109
20240802,145500,884974581,1481,1481,1481,1481,1029
20240802,145400,883450632,1482,1482,1482,1482,3
20240802,145300,883446186,1485,1482,1485,1482,3181
20240802,145200,878727201,1482,1482,1482,1482,15
20240802,145100,878704971,1481,1481,1481,1481,626
20240802,145000,877777865,1481,1478,1481,1478,1821
20240802,144900,875084859,1474,1474,1474,1474,1356
20240802,144800,873086115,1478,1478,1478,1473,1427
20240802,144700,870982861,1474,1474,1474,1474,2935
20240802,144600,866656671,1479,1478,1479,1478,3
20240802,144500,866652236,1480,1479,1480,1479,3
20240802,144400,866647798,1481,1481,1481,1474,1408
20240802,144300,864567070,1480,1481,1481,1480,947
20240802,144200,863165493,1476,1476,1476,1476,45
20240802,144100,863099073,1476,1476,1476,1476,14
20240802,144000,863078409,1476,1476,1476,1476,822
20240802,143900,861865137,1475,1475,1475,1475,500
20240802,143800,861127637,1474,1479,1479,1474,3098
20240802,143700,856559518,1479,1479,1479,1479,52
20240802,143600,856482610,1481,1480,1481,1480,23
20240802,143500,856448569,1483,1482,1483,1475,5034
20240802,143400,849022008,1476,1476,1476,1476,0
20240802,143300,849022008,1476,1484,1484,1476,5294
20240802,143200,841198453,1480,1480,1480,1480,310
20240802,143100,840739653,1485,1483,1485,1483,2
20240802,143000,840736685,1485,1485,1485,1484,3
20240802,142900,840732231,1479,1483,1483,1479,278
20240802,142800,840320865,1486,1480,1486,1480,6020
20240802,142700,831411134,1486,1481,1486,1479,589
20240802,142600,830539246,1481,1481,1489,1479,1445
20240802,142500,828400599,1480,1481,1481,1480,4306
20240802,142400,822027718,1480,1489,1489,1480,2561
20240802,142300,818234127,1491,1491,1491,1490,869
20240802,142200,816939315,1490,1483,1490,1480,1864
20240802,142100,814177780,1488,1489,1489,1482,2072
20240802,142000,811102641,1495,1495,1495,1495,0
20240802,141900,811102641,1495,1495,1495,1495,1
20240802,141800,811101146,1486,1494,1494,1485,5000
20240802,141700,803656157,1495,1496,1496,1495,1167
20240802,141600,801911488,1499,1499,1499,1499,24
20240802,141500,801875512,1499,1499,1499,1496,128
20240802,141400,801683961,1496,1496,1496,1496,1600
20240802,141300,799290361,1496,1496,1496,1496,364
20240802,141200,798745817,1496,1499,1499,1490,11649
20240802,141100,781328909,1500,1500,1500,1500,22
20240802,141000,781295909,1501,1501,1501,1500,809
20240802,140900,780081642,1501,1499,1501,1499,253
20240802,140800,779702391,1500,1502,1502,1500,16852
20240802,140700,754408442,1503,1504,1504,1503,879
20240802,140600,753087106,1505,1507,1508,1505,2732
20240802,140500,748974571,1509,1509,1509,1509,1
20240802,140400,748973062,1507,1507,1507,1507,149
20240802,140300,748748519,1507,1507,1507,1507,102
20240802,140200,748594805,1507,1507,1507,1507,1
20240802,140100,748593298,1506,1507,1507,1506,1868
20240802,140000,745780069,1507,1507,1509,1506,1882
20240802,135900,742945501,1507,1507,1507,1507,3
20240802,135800,742940980,1509,1509,1509,1509,1
20240802,135700,742939471,1506,1506,1507,1506,1998
20240802,135600,739929883,1506,1507,1507,1506,6
20240802,135500,739920843,1507,1509,1509,1507,642
20240802,135400,738952183,1509,1509,1509,1509,1
20240802,135300,738950674,1507,1507,1507,1507,0
20240802,135200,738950674,1507,1507,1507,1507,92
20240802,135100,738812030,1506,1510,1510,1506,702
20240802,135000,737754566,1507,1505,1507,1505,1649
20240802,134900,735270423,1505,1506,1506,1505,150
20240802,134800,735044573,1506,1507,1510,1506,1186
20240802,134700,733257264,1510,1507,1510,1507,2060
20240802,134600,730148667,1509,1508,1509,1506,952
20240802,134500,728714748,1509,1507,1509,1507,9
20240802,134400,728701181,1507,1508,1508,1507,952
20240802,134300,727266167,1508,1509,1509,1508,94
20240802,134200,727124413,1509,1509,1509,1509,228
20240802,134100,726780361,1510,1512,1512,1510,1050
20240802,134000,725194761,1510,1512,1512,1510,3993
20240802,133900,719161959,1516,1512,1516,1512,1327
20240802,133800,717155511,1512,1517,1518,1512,4878
20240802,133700,709759040,1517,1516,1517,1516,904
20240802,133600,708388457,1516,1512,1517,1512,2707
20240802,133500,704285322,1512,1512,1515,1512,7003
20240802,133400,693696369,1512,1512,1512,1510,942
20240802,133300,692272865,1512,1511,1515,1511,1392
20240802,133200,690168250,1511,1516,1516,1511,382
20240802,133100,689590670,1517,1512,1518,1512,25
20240802,133000,689552854,1518,1516,1519,1516,2935
20240802,132900,685098443,1511,1509,1518,1508,2289
20240802,132800,681631235,1510,1510,1510,1509,618
20240802,132700,680698153,1509,1507,1509,1507,1876
20240802,132600,677869151,1507,1507,1507,1507,1985
20240802,132500,674877756,1507,1506,1507,1504,6080
20240802,132400,665718756,1504,1505,1505,1504,5565
20240802,132300,657346547,1506,1506,1506,1506,3157
20240802,132200,652592105,1507,1507,1508,1507,2159
20240802,132100,649338490,1508,1507,1508,1507,1023
20240802,132000,647796633,1507,1508,1508,1507,1430
20240802,131900,645640628,1507,1508,1508,1507,3415
20240802,131800,640492088,1509,1508,1509,1507,735
20240802,131700,639384231,1509,1510,1510,1509,6
20240802,131600,639375173,1507,1515,1515,1507,8748
20240802,131500,626156227,1518,1518,1518,1515,2817
20240802,131400,621881020,1518,1513,1518,1513,3582
20240802,131300,616461449,1513,1514,1514,1512,1965
20240802,131200,613488338,1518,1518,1524,1518,8347
20240802,131100,600786033,1517,1507,1517,1506,4481
20240802,131000,594004202,1506,1513,1513,1506,9131
20240802,130900,580244587,1507,1522,1523,1507,21207
20240802,130800,548158203,1523,1515,1524,1512,20761
20240802,130700,516613071,1515,1518,1518,1511,15560
20240802,130600,493036645,1523,1521,1523,1518,14376
20240802,130500,471178286,1519,1518,1527,1514,31023
20240802,130400,423950005,1516,1517,1518,1511,23903
20240802,130300,387748676,1517,1505,1519,1505,42232
20240802,130200,323891027,1505,1498,1505,1497,2488
20240802,130100,320156303,1499,1499,1501,1497,3702
20240802,130000,314604631,1488,1499,1501,1488,6414
20240802,125900,304993166,1500,1483,1503,1483,28983
20240802,125800,261776160,1483,1483,1483,1483,5
20240802,125700,261768745,1482,1482,1482,1482,2
20240802,125600,261765781,1478,1483,1483,1478,119
20240802,125500,261589894,1478,1484,1484,1478,7696
20240802,125400,250212065,1483,1483,1483,1483,0
20240802,125300,250212065,1483,1484,1484,1483,1459
20240802,125200,248048311,1484,1484,1484,1484,0
20240802,125100,248048311,1484,1483,1484,1483,3031
20240802,125000,243552336,1483,1483,1483,1483,10
20240802,124900,243537506,1483,1483,1483,1483,1
20240802,124800,243536023,1483,1481,1483,1481,502
20240802,124700,242792557,1483,1483,1483,1483,6
20240802,124600,242783659,1483,1483,1483,1483,100
20240802,124500,242635359,1483,1482,1483,1482,110
20240802,124400,242472239,1483,1483,1483,1483,0
20240802,124300,242472239,1483,1483,1483,1483,0
20240802,124200,242472239,1483,1483,1483,1483,100
20240802,124100,242323939,1478,1478,1478,1478,0
20240802,124000,242323939,1478,1478,1478,1478,0
20240802,123900,242323939,1478,1480,1480,1478,200
20240802,123800,242028324,1483,1483,1483,1483,0
20240802,123700,242028324,1483,1478,1483,1478,102
20240802,123600,241877558,1479,1479,1479,1479,500
20240802,123500,241138058,1479,1479,1479,1479,170
20240802,123400,240886628,1480,1480,1480,1480,0
20240802,123300,240886628,1480,1480,1480,1480,0
20240802,123200,240886628,1480,1478,1480,1478,101
20240802,123100,240737150,1480,1480,1480,1480,16
20240802,123000,240713470,1478,1478,1478,1478,0
20240802,122900,240713470,1478,1478,1478,1478,100
20240802,122800,240565670,1479,1479,1479,1479,2
20240802,122700,240562712,1479,1479,1479,1479,0
20240802,122600,240562712,1479,1479,1479,1479,109
20240802,122500,240401501,1481,1482,1482,1480,522
20240802,122400,239628920,1482,1482,1482,1482,5
20240802,122300,239621510,1482,1482,1482,1482,0
20240802,122200,239621510,1482,1482,1482,1482,0
20240802,122100,239621510,1482,1480,1482,1480,1451
20240802,122000,237472028,1482,1482,1482,1482,0
20240802,121900,237472028,1482,1482,1482,1482,0
20240802,121800,237472028,1482,1482,1482,1482,1
20240802,121700,237470546,1482,1479,1482,1479,219
20240802,121600,237146339,1479,1479,1479,1479,200
20240802,121500,236850539,1479,1478,1479,1478,27
20240802,121400,236810618,1479,1479,1479,1479,0
20240802,121300,236810618,1479,1479,1479,1479,200
20240802,121200,236514818,1479,1479,1479,1479,0
20240802,121100,236514818,1479,1479,1479,1479,1
20240802,121000,236513339,1478,1478,1478,1478,100
20240802,120900,236365539,1478,1478,1478,1478,158
20240802,120800,236132015,1478,1478,1478,1478,542
20240802,120700,235330939,1478,1478,1478,1478,0
20240802,120600,235330939,1478,1478,1478,1478,0
20240802,120500,235330939,1478,1478,1478,1478,400
20240802,120400,234739739,1478,1478,1478,1478,3
20240802,120300,234735305,1479,1479,1479,1479,2
20240802,120200,234732347,1479,1479,1479,1479,101
20240802,120100,234582968,1479,1479,1479,1479,5
20240802,120000,234575573,1479,1479,1479,1479,21
20240802,115900,234544514,1479,1479,1479,1479,100
20240802,115800,234396614,1479,1479,1479,1479,102
20240802,115700,234245756,1479,1479,1479,1479,2
20240802,115600,234242798,1476,1476,1476,1476,0
20240802,115500,234242798,1476,1476,1476,1476,2000
20240802,115400,231290798,1478,1478,1478,1476,1247
20240802,115300,229449116,1478,1478,1478,1478,0
20240802,115200,229449116,1478,1478,1478,1478,2001
20240802,115100,226491638,1479,1479,1479,1479,2041
20240802,115000,223472999,1479,1482,1482,1479,500
20240802,114900,222733123,1480,1480,1480,1480,552
20240802,114800,221916163,1480,1482,1482,1480,748
20240802,114700,220808347,1482,1482,1482,1482,1611
20240802,114600,218420845,1481,1481,1481,1481,0
20240802,114500,218420845,1481,1482,1482,1481,555
20240802,114400,217598454,1482,1482,1482,1482,30
20240802,114300,217553994,1483,1483,1483,1483,308
20240802,114200,217097230,1486,1486,1486,1486,4
20240802,114100,217091286,1486,1486,1486,1484,149
20240802,114000,216870146,1486,1486,1486,1486,0
20240802,113900,216870146,1486,1486,1486,1486,2
20240802,113800,216867174,1484,1484,1484,1484,0
20240802,113700,216867174,1484,1484,1484,1484,0
20240802,113600,216867174,1484,1486,1486,1484,568
20240802,113500,216024260,1484,1485,1485,1484,454
20240802,113400,215350071,1485,1486,1486,1485,120
20240802,113300,215171752,1486,1486,1486,1486,235
20240802,113200,214822542,1486,1486,1486,1486,0
20240802,113100,214822542,1486,1486,1486,1486,1
20240802,113000,214821056,1482,1482,1482,1482,546
20240802,112900,214011884,1482,1482,1482,1482,3
20240802,112800,214007438,1482,1482,1482,1482,50
20240802,112700,213933338,1482,1482,1482,1482,0
20240802,112600,213933338,1482,1482,1482,1482,2
20240802,112500,213930374,1480,1481,1481,1480,165
20240802,112400,213686143,1482,1482,1482,1482,1
20240802,112300,213684661,1482,1482,1482,1482,0
20240802,112200,213684661,1482,1480,1482,1480,79
20240802,112100,213567599,1480,1480,1480,1480,0
20240802,112000,213567599,1480,1482,1482,1480,730
20240802,111900,212486717,1482,1482,1482,1482,7
20240802,111800,212476343,1482,1482,1482,1482,10
20240802,111700,212461523,1482,1483,1483,1482,303
20240802,111600,212012475,1483,1485,1485,1483,600
20240802,111500,211122011,1484,1484,1484,1484,0
20240802,111400,211122011,1484,1484,1484,1484,0
20240802,111300,211122011,1484,1484,1484,1484,0
20240802,111200,211122011,1484,1484,1484,1484,0
20240802,111100,211122011,1484,1484,1484,1484,0
20240802,111000,211122011,1484,1484,1484,1484,0
20240802,110900,211122011,1484,1484,1484,1484,0
20240802,110800,211122011,1484,1484,1484,1484,1
20240802,110700,211120527,1486,1486,1486,1486,50
20240802,110600,211046227,1486,1486,1486,1486,159
20240802,110500,210809953,1486,1486,1486,1486,0
20240802,110400,210809953,1486,1486,1486,1486,0
20240802,110300,210809953,1486,1486,1486,1486,0
20240802,110200,210809953,1486,1486,1486,1486,316
20240802,110100,210340377,1486,1486,1486,1486,42
20240802,110000,210277965,1484,1484,1484,1484,80
20240802,105900,210159245,1484,1486,1486,1484,229
20240802,105800,209819009,1486,1486,1486,1486,0
20240802,105700,209819009,1486,1486,1486,1486,0
20240802,105600,209819009,1486,1486,1486,1486,0
20240802,105500,209819009,1486,1486,1486,1486,0
20240802,105400,209819009,1486,1485,1486,1480,2154
20240802,105300,206628874,1486,1486,1486,1486,1
20240802,105200,206627388,1486,1485,1486,1485,63
20240802,105100,206533831,1486,1486,1486,1486,0
20240802,105000,206533831,1486,1486,1486,1486,0
20240802,104900,206533831,1486,1487,1487,1486,200
20240802,104800,206236441,1488,1487,1488,1487,52
20240802,104700,206159066,1488,1488,1488,1488,0
20240802,104600,206159066,1488,1488,1488,1488,454
20240802,104500,205483514,1485,1485,1485,1485,0
20240802,104400,205483514,1485,1485,1485,1485,0
20240802,104300,205483514,1485,1487,1487,1485,202
20240802,104200,205183342,1492,1492,1492,1492,0
20240802,104100,205183342,1492,1490,1492,1490,1407
20240802,104000,203085099,1492,1490,1492,1490,37
20240802,103900,203029949,1490,1490,1490,1490,2
20240802,103800,203026969,1482,1482,1482,1482,99
20240802,103700,202880251,1481,1481,1481,1481,1045
20240802,103600,201332606,1482,1483,1483,1482,425
20240802,103500,200702449,1483,1483,1483,1483,570
20240802,103400,199857139,1484,1486,1486,1484,249
20240802,103300,199487620,1487,1488,1488,1487,519
20240802,103200,198715866,1487,1488,1488,1487,606
20240802,103100,197814142,1488,1488,1488,1488,0
20240802,103000,197814142,1488,1490,1490,1488,61
20240802,102900,197723367,1490,1490,1490,1490,0
20240802,102800,197723367,1490,1489,1493,1489,56
20240802,102700,197639865,1490,1489,1490,1489,144
20240802,102600,197425441,1489,1489,1489,1489,11
20240802,102500,197409062,1489,1489,1489,1489,1
20240802,102400,197407573,1480,1480,1480,1480,0
20240802,102300,197407573,1480,1489,1489,1480,7802
20240802,102200,185842024,1490,1492,1492,1490,944
20240802,102100,184434597,1493,1495,1495,1493,14
20240802,102000,184413669,1492,1492,1492,1492,0
20240802,101900,184413669,1492,1492,1492,1492,64
20240802,101800,184318181,1492,1492,1492,1492,5
20240802,101700,184310721,1492,1492,1492,1492,20
20240802,101600,184280881,1492,1495,1495,1492,194
20240802,101500,183991139,1495,1495,1495,1495,5
20240802,101400,183983664,1496,1495,1496,1495,800
20240802,101300,182787167,1495,1495,1495,1495,0
20240802,101200,182787167,1495,1495,1495,1495,1010
20240802,101100,181277217,1496,1496,1496,1496,0
20240802,101000,181277217,1496,1496,1496,1496,0
20240802,100900,181277217,1496,1496,1496,1496,0
20240802,100800,181277217,1496,1496,1496,1496,802
20240802,100700,180077425,1496,1494,1496,1494,500
20240802,100600,179330266,1494,1494,1494,1494,600
20240802,100500,178433866,1494,1494,1494,1494,4
20240802,100400,178427890,1494,1494,1494,1494,0
20240802,100300,178427890,1494,1494,1494,1494,5
20240802,100200,178420420,1495,1495,1495,1495,36
20240802,100100,178366600,1494,1493,1494,1493,40
20240802,100000,178306841,1492,1491,1492,1491,300
20240802,095900,177859273,1491,1491,1491,1491,64
20240802,095800,177763849,1491,1491,1491,1490,21
20240802,095700,177732539,1481,1491,1491,1481,4066
20240802,095600,171688341,1491,1492,1492,1490,5419
20240802,095500,163608232,1492,1497,1497,1492,352
20240802,095400,163081448,1497,1494,1497,1493,1680
20240802,095300,160567243,1497,1496,1497,1496,16
20240802,095200,160543302,1498,1498,1498,1498,0
20240802,095100,160543302,1498,1494,1498,1494,2303
20240802,095000,157096296,1493,1495,1495,1493,1041
20240802,094900,155541748,1495,1495,1495,1495,30
20240802,094800,155496898,1501,1501,1501,1501,386
20240802,094700,154917512,1501,1500,1501,1500,1109
20240802,094600,153252916,1501,1493,1502,1491,706
20240802,094500,152199857,1492,1503,1503,1492,101
20240802,094400,152049154,1492,1491,1503,1491,2635
20240802,094300,148102362,1491,1491,1491,1491,0
20240802,094200,148102362,1491,1497,1497,1491,112
20240802,094100,147935331,1490,1490,1490,1490,6
20240802,094000,147926391,1490,1495,1497,1490,5540
20240802,093900,139664132,1497,1498,1498,1497,2145
20240802,093800,136450932,1498,1502,1502,1497,5908
20240802,093700,127596883,1502,1502,1502,1502,192
20240802,093600,127308499,1502,1500,1502,1498,1070
20240802,093500,125705132,1500,1498,1504,1498,2669
20240802,093400,121697400,1498,1495,1503,1495,27901
20240802,093300,79825398,1498,1497,1498,1495,1098
20240802,093200,78180847,1498,1498,1498,1497,1010
20240802,093100,76667875,1498,1498,1498,1493,3237
20240802,093000,71823217,1497,1497,1498,1496,2226
20240802,092900,68490946,1493,1494,1494,1492,1500
20240802,092800,66252307,1493,1495,1498,1493,3534
20240802,092700,60975180,1496,1495,1499,1494,1468
20240802,092600,58780108,1495,1493,1500,1493,1255
20240802,092500,56899155,1488,1491,1491,1488,355
20240802,092400,56370750,1490,1481,1499,1481,8631
20240802,092300,43560485,1478,1482,1482,1478,31
20240802,092200,43514638,1482,1477,1482,1477,131
20240802,092100,43321052,1477,1476,1477,1475,922
20240802,092000,41960438,1476,1479,1479,1476,1822
20240802,091900,39268762,1479,1479,1479,1479,0
20240802,091800,39268762,1479,1482,1482,1479,5105
20240802,091700,31718137,1483,1483,1483,1483,8
20240802,091600,31706273,1477,1484,1485,1477,53
20240802,091500,31627910,1485,1485,1485,1485,5001
20240802,091400,24201425,1475,1478,1478,1475,1488
20240802,091300,22005459,1478,1482,1482,1478,1482
20240802,091200,19814841,1485,1485,1485,1485,6
20240802,091100,19805931,1478,1478,1478,1478,50
20240802,091000,19732031,1486,1485,1486,1485,110
20240802,090900,19568679,1485,1486,1486,1475,1172
20240802,090800,17834658,1485,1476,1485,1475,6198
20240802,090700,8692567,1475,1475,1475,1475,30
20240802,090600,8648317,1471,1484,1484,1471,3499
20240802,090500,3481229,1485,1486,1486,1485,47
20240802,090400,3411424,1486,1489,1489,1486,276
20240802,090300,3000475,1490,1485,1490,1485,848
20240802,090200,1736960,1490,1491,1497,1490,67
20240802,090100,1637112,1497,1496,1497,1495,395
20240802,090000,1046305,1496,1497,1497,1496,688