stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,210000,2833867250,4400,4400,4400,4400,8293
20240802,205900,2833867250,4400,4400,4400,4400,0
20240802,205800,2833867250,4400,4400,4400,4400,0
20240802,205700,2833867250,4400,4400,4400,4400,0
20240802,205600,2833867250,4400,4400,4400,4400,0
20240802,205500,2833867250,4400,4400,4400,4400,0
20240802,205400,2833867250,4400,4400,4400,4400,0
20240802,205300,2833867250,4400,4400,4400,4400,0
20240802,205200,2833867250,4400,4400,4400,4400,0
20240802,205100,2833867250,4400,4400,4400,4400,0
20240802,205000,2833867250,4400,4400,4400,4400,0
20240802,204900,2833867250,4400,4400,4400,4400,0
20240802,204800,2833867250,4400,4400,4400,4400,0
20240802,204700,2833867250,4400,4400,4400,4400,0
20240802,204600,2833867250,4400,4400,4400,4400,0
20240802,204500,2833867250,4400,4400,4400,4400,0
20240802,204400,2833867250,4400,4400,4400,4400,0
20240802,204300,2833867250,4400,4400,4400,4400,0
20240802,204200,2833867250,4400,4400,4400,4400,0
20240802,204100,2833867250,4400,4400,4400,4400,0
20240802,204000,2833867250,4400,4400,4400,4400,0
20240802,203900,2833867250,4400,4400,4400,4400,0
20240802,203800,2833867250,4400,4400,4400,4400,0
20240802,203700,2833867250,4400,4400,4400,4400,0
20240802,203600,2833867250,4400,4400,4400,4400,0
20240802,203500,2833867250,4400,4400,4400,4400,0
20240802,203400,2833867250,4400,4400,4400,4400,0
20240802,203300,2833867250,4400,4400,4400,4400,0
20240802,203200,2833867250,4400,4400,4400,4400,0
20240802,203100,2833867250,4400,4400,4400,4400,0
20240802,203000,2833867250,4400,4400,4400,4400,8293
20240802,202900,2833867250,4400,4400,4400,4400,0
20240802,202800,2833867250,4400,4400,4400,4400,0
20240802,202700,2833867250,4400,4400,4400,4400,0
20240802,202600,2833867250,4400,4400,4400,4400,0
20240802,202500,2833867250,4400,4400,4400,4400,0
20240802,202400,2833867250,4400,4400,4400,4400,0
20240802,202300,2833867250,4400,4400,4400,4400,0
20240802,202200,2833867250,4400,4400,4400,4400,0
20240802,202100,2833867250,4400,4400,4400,4400,0
20240802,202000,2833867250,4400,4400,4400,4400,0
20240802,201900,2833867250,4400,4400,4400,4400,0
20240802,201800,2833867250,4400,4400,4400,4400,0
20240802,201700,2833867250,4400,4400,4400,4400,0
20240802,201600,2833867250,4400,4400,4400,4400,0
20240802,201500,2833867250,4400,4400,4400,4400,0
20240802,201400,2833867250,4400,4400,4400,4400,0
20240802,201300,2833867250,4400,4400,4400,4400,0
20240802,201200,2833867250,4400,4400,4400,4400,0
20240802,201100,2833867250,4400,4400,4400,4400,0
20240802,201000,2833867250,4400,4400,4400,4400,0
20240802,200900,2833867250,4400,4400,4400,4400,0
20240802,200800,2833867250,4400,4400,4400,4400,0
20240802,200700,2833867250,4400,4400,4400,4400,0
20240802,200600,2833867250,4400,4400,4400,4400,0
20240802,200500,2833867250,4400,4400,4400,4400,0
20240802,200400,2833867250,4400,4400,4400,4400,0
20240802,200300,2833867250,4400,4400,4400,4400,0
20240802,200200,2833867250,4400,4400,4400,4400,0
20240802,200100,2833867250,4400,4400,4400,4400,0
20240802,200000,2833867250,4400,4400,4400,4400,8293
20240802,195900,2833867250,4400,4400,4400,4400,0
20240802,195800,2833867250,4400,4400,4400,4400,0
20240802,195700,2833867250,4400,4400,4400,4400,0
20240802,195600,2833867250,4400,4400,4400,4400,0
20240802,195500,2833867250,4400,4400,4400,4400,0
20240802,195400,2833867250,4400,4400,4400,4400,0
20240802,195300,2833867250,4400,4400,4400,4400,0
20240802,195200,2833867250,4400,4400,4400,4400,0
20240802,195100,2833867250,4400,4400,4400,4400,0
20240802,195000,2833867250,4400,4400,4400,4400,0
20240802,194900,2833867250,4400,4400,4400,4400,0
20240802,194800,2833867250,4400,4400,4400,4400,0
20240802,194700,2833867250,4400,4400,4400,4400,0
20240802,194600,2833867250,4400,4400,4400,4400,0
20240802,194500,2833867250,4400,4400,4400,4400,0
20240802,194400,2833867250,4400,4400,4400,4400,0
20240802,194300,2833867250,4400,4400,4400,4400,0
20240802,194200,2833867250,4400,4400,4400,4400,0
20240802,194100,2833867250,4400,4400,4400,4400,0
20240802,194000,2833867250,4400,4400,4400,4400,0
20240802,193900,2833867250,4400,4400,4400,4400,0
20240802,193800,2833867250,4400,4400,4400,4400,0
20240802,193700,2833867250,4400,4400,4400,4400,0
20240802,193600,2833867250,4400,4400,4400,4400,0
20240802,193500,2833867250,4400,4400,4400,4400,0
20240802,193400,2833867250,4400,4400,4400,4400,0
20240802,193300,2833867250,4400,4400,4400,4400,0
20240802,193200,2833867250,4400,4400,4400,4400,0
20240802,193100,2833867250,4400,4400,4400,4400,0
20240802,193000,2833867250,4400,4400,4400,4400,8293
20240802,192900,2833867250,4400,4400,4400,4400,0
20240802,192800,2833867250,4400,4400,4400,4400,0
20240802,192700,2833867250,4400,4400,4400,4400,0
20240802,192600,2833867250,4400,4400,4400,4400,0
20240802,192500,2833867250,4400,4400,4400,4400,0
20240802,192400,2833867250,4400,4400,4400,4400,0
20240802,192300,2833867250,4400,4400,4400,4400,0
20240802,192200,2833867250,4400,4400,4400,4400,0
20240802,192100,2833867250,4400,4400,4400,4400,0
20240802,192000,2833867250,4400,4400,4400,4400,0
20240802,191900,2833867250,4400,4400,4400,4400,0
20240802,191800,2833867250,4400,4400,4400,4400,0
20240802,191700,2833867250,4400,4400,4400,4400,0
20240802,191600,2833867250,4400,4400,4400,4400,0
20240802,191500,2833867250,4400,4400,4400,4400,0
20240802,191400,2833867250,4400,4400,4400,4400,0
20240802,191300,2833867250,4400,4400,4400,4400,0
20240802,191200,2833867250,4400,4400,4400,4400,0
20240802,191100,2833867250,4400,4400,4400,4400,0
20240802,191000,2833867250,4400,4400,4400,4400,0
20240802,190900,2833867250,4400,4400,4400,4400,0
20240802,190800,2833867250,4400,4400,4400,4400,0
20240802,190700,2833867250,4400,4400,4400,4400,0
20240802,190600,2833867250,4400,4400,4400,4400,0
20240802,190500,2833867250,4400,4400,4400,4400,0
20240802,190400,2833867250,4400,4400,4400,4400,0
20240802,190300,2833867250,4400,4400,4400,4400,0
20240802,190200,2833867250,4400,4400,4400,4400,0
20240802,190100,2833867250,4400,4400,4400,4400,0
20240802,190000,2833867250,4400,4400,4400,4400,8293
20240802,185900,2833867250,4400,4400,4400,4400,0
20240802,185800,2833867250,4400,4400,4400,4400,0
20240802,185700,2833867250,4400,4400,4400,4400,0
20240802,185600,2833867250,4400,4400,4400,4400,0
20240802,185500,2833867250,4400,4400,4400,4400,0
20240802,185400,2833867250,4400,4400,4400,4400,0
20240802,185300,2833867250,4400,4400,4400,4400,0
20240802,185200,2833867250,4400,4400,4400,4400,0
20240802,185100,2833867250,4400,4400,4400,4400,0
20240802,185000,2833867250,4400,4400,4400,4400,0
20240802,184900,2833867250,4400,4400,4400,4400,0
20240802,184800,2833867250,4400,4400,4400,4400,0
20240802,184700,2833867250,4400,4400,4400,4400,0
20240802,184600,2833867250,4400,4400,4400,4400,0
20240802,184500,2833867250,4400,4400,4400,4400,0
20240802,184400,2833867250,4400,4400,4400,4400,0
20240802,184300,2833867250,4400,4400,4400,4400,0
20240802,184200,2833867250,4400,4400,4400,4400,0
20240802,184100,2833867250,4400,4400,4400,4400,0
20240802,184000,2833867250,4400,4400,4400,4400,0
20240802,183900,2833867250,4400,4400,4400,4400,0
20240802,183800,2833867250,4400,4400,4400,4400,0
20240802,183700,2833867250,4400,4400,4400,4400,0
20240802,183600,2833867250,4400,4400,4400,4400,0
20240802,183500,2833867250,4400,4400,4400,4400,0
20240802,183400,2833867250,4400,4400,4400,4400,0
20240802,183300,2833867250,4400,4400,4400,4400,0
20240802,183200,2833867250,4400,4400,4400,4400,0
20240802,183100,2833867250,4400,4400,4400,4400,0
20240802,183000,2833867250,4400,4400,4400,4400,8293
20240802,182900,2833867250,4400,4400,4400,4400,0
20240802,182800,2833867250,4400,4400,4400,4400,0
20240802,182700,2833867250,4400,4400,4400,4400,0
20240802,182600,2833867250,4400,4400,4400,4400,0
20240802,182500,2833867250,4400,4400,4400,4400,0
20240802,182400,2833867250,4400,4400,4400,4400,0
20240802,182300,2833867250,4400,4400,4400,4400,0
20240802,182200,2833867250,4400,4400,4400,4400,0
20240802,182100,2833867250,4400,4400,4400,4400,0
20240802,182000,2833867250,4400,4400,4400,4400,0
20240802,181900,2833867250,4400,4400,4400,4400,0
20240802,181800,2833867250,4400,4400,4400,4400,0
20240802,181700,2833867250,4400,4400,4400,4400,0
20240802,181600,2833867250,4400,4400,4400,4400,0
20240802,181500,2833867250,4400,4400,4400,4400,0
20240802,181400,2833867250,4400,4400,4400,4400,0
20240802,181300,2833867250,4400,4400,4400,4400,0
20240802,181200,2833867250,4400,4400,4400,4400,0
20240802,181100,2833867250,4400,4400,4400,4400,0
20240802,181000,2833867250,4400,4400,4400,4400,0
20240802,180900,2833867250,4400,4400,4400,4400,0
20240802,180800,2833867250,4400,4400,4400,4400,0
20240802,180700,2833867250,4400,4400,4400,4400,0
20240802,180600,2833867250,4400,4400,4400,4400,0
20240802,180500,2833867250,4400,4400,4400,4400,0
20240802,180400,2833867250,4400,4400,4400,4400,0
20240802,180300,2833867250,4400,4400,4400,4400,0
20240802,180200,2833867250,4400,4400,4400,4400,0
20240802,180100,2833867250,4400,4400,4400,4400,0
20240802,180000,2833867250,4400,4400,4400,4400,8293
20240802,175900,2833867250,4400,4400,4400,4400,0
20240802,175800,2833867250,4400,4400,4400,4400,0
20240802,175700,2833867250,4400,4400,4400,4400,0
20240802,175600,2833867250,4400,4400,4400,4400,0
20240802,175500,2833867250,4400,4400,4400,4400,0
20240802,175400,2833867250,4400,4400,4400,4400,0
20240802,175300,2833867250,4400,4400,4400,4400,0
20240802,175200,2833867250,4400,4400,4400,4400,0
20240802,175100,2833867250,4400,4400,4400,4400,0
20240802,175000,2833867250,4400,4400,4400,4400,0
20240802,174900,2833867250,4400,4400,4400,4400,0
20240802,174800,2833867250,4400,4400,4400,4400,0
20240802,174700,2833867250,4400,4400,4400,4400,0
20240802,174600,2833867250,4400,4400,4400,4400,0
20240802,174500,2833867250,4400,4400,4400,4400,0
20240802,174400,2833867250,4400,4400,4400,4400,0
20240802,174300,2833867250,4400,4400,4400,4400,0
20240802,174200,2833867250,4400,4400,4400,4400,0
20240802,174100,2833867250,4400,4400,4400,4400,0
20240802,174000,2833867250,4400,4400,4400,4400,0
20240802,173900,2833867250,4400,4400,4400,4400,0
20240802,173800,2833867250,4400,4400,4400,4400,0
20240802,173700,2833867250,4400,4400,4400,4400,0
20240802,173600,2833867250,4400,4400,4400,4400,0
20240802,173500,2833867250,4400,4400,4400,4400,0
20240802,173400,2833867250,4400,4400,4400,4400,0
20240802,173300,2833867250,4400,4400,4400,4400,0
20240802,173200,2833867250,4400,4400,4400,4400,0
20240802,173100,2833867250,4400,4400,4400,4400,0
20240802,173000,2833867250,4400,4400,4400,4400,8293
20240802,172900,2833867250,4400,4400,4400,4400,0
20240802,172800,2833867250,4400,4400,4400,4400,0
20240802,172700,2833867250,4400,4400,4400,4400,0
20240802,172600,2833867250,4400,4400,4400,4400,0
20240802,172500,2833867250,4400,4400,4400,4400,0
20240802,172400,2833867250,4400,4400,4400,4400,0
20240802,172300,2833867250,4400,4400,4400,4400,0
20240802,172200,2833867250,4400,4400,4400,4400,0
20240802,172100,2833867250,4400,4400,4400,4400,0
20240802,172000,2833867250,4400,4400,4400,4400,0
20240802,171900,2833867250,4400,4400,4400,4400,0
20240802,171800,2833867250,4400,4400,4400,4400,0
20240802,171700,2833867250,4400,4400,4400,4400,0
20240802,171600,2833867250,4400,4400,4400,4400,0
20240802,171500,2833867250,4400,4400,4400,4400,0
20240802,171400,2833867250,4400,4400,4400,4400,0
20240802,171300,2833867250,4400,4400,4400,4400,0
20240802,171200,2833867250,4400,4400,4400,4400,0
20240802,171100,2833867250,4400,4400,4400,4400,0
20240802,171000,2833867250,4400,4400,4400,4400,0
20240802,170900,2833867250,4400,4400,4400,4400,0
20240802,170800,2833867250,4400,4400,4400,4400,0
20240802,170700,2833867250,4400,4400,4400,4400,0
20240802,170600,2833867250,4400,4400,4400,4400,0
20240802,170500,2833867250,4400,4400,4400,4400,0
20240802,170400,2833867250,4400,4400,4400,4400,0
20240802,170300,2833867250,4400,4400,4400,4400,0
20240802,170200,2833867250,4400,4400,4400,4400,0
20240802,170100,2833867250,4400,4400,4400,4400,0
20240802,170000,2833867250,4400,4400,4400,4400,8293
20240802,165900,2833867250,4400,4400,4400,4400,0
20240802,165800,2833867250,4400,4400,4400,4400,0
20240802,165700,2833867250,4400,4400,4400,4400,0
20240802,165600,2833867250,4400,4400,4400,4400,0
20240802,165500,2833867250,4400,4400,4400,4400,0
20240802,165400,2833867250,4400,4400,4400,4400,0
20240802,165300,2833867250,4400,4400,4400,4400,0
20240802,165200,2833867250,4400,4400,4400,4400,0
20240802,165100,2833867250,4400,4400,4400,4400,0
20240802,165000,2833867250,4400,4400,4400,4400,0
20240802,164900,2833867250,4400,4400,4400,4400,0
20240802,164800,2833867250,4400,4400,4400,4400,0
20240802,164700,2833867250,4400,4400,4400,4400,0
20240802,164600,2833867250,4400,4400,4400,4400,0
20240802,164500,2833867250,4400,4400,4400,4400,0
20240802,164400,2833867250,4400,4400,4400,4400,0
20240802,164300,2833867250,4400,4400,4400,4400,0
20240802,164200,2833867250,4400,4400,4400,4400,0
20240802,164100,2833867250,4400,4400,4400,4400,0
20240802,164000,2833867250,4400,4400,4400,4400,0
20240802,163900,2833867250,4400,4400,4400,4400,0
20240802,163800,2833867250,4400,4400,4400,4400,0
20240802,163700,2833867250,4400,4400,4400,4400,0
20240802,163600,2833867250,4400,4400,4400,4400,0
20240802,163500,2833867250,4400,4400,4400,4400,0
20240802,163400,2833867250,4400,4400,4400,4400,0
20240802,163300,2833867250,4400,4400,4400,4400,0
20240802,163200,2833867250,4400,4400,4400,4400,0
20240802,163100,2833867250,4400,4400,4400,4400,0
20240802,163000,2833867250,4400,4400,4400,4400,8293
20240802,162900,2833867250,4400,4400,4400,4400,0
20240802,162800,2833867250,4400,4400,4400,4400,0
20240802,162700,2833867250,4400,4400,4400,4400,0
20240802,162600,2833867250,4400,4400,4400,4400,0
20240802,162500,2833867250,4400,4400,4400,4400,0
20240802,162400,2833867250,4400,4400,4400,4400,0
20240802,162300,2833867250,4400,4400,4400,4400,0
20240802,162200,2833867250,4400,4400,4400,4400,0
20240802,162100,2833867250,4400,4400,4400,4400,0
20240802,162000,2833867250,4400,4400,4400,4400,0
20240802,161900,2833867250,4400,4400,4400,4400,0
20240802,161800,2833867250,4400,4400,4400,4400,0
20240802,161700,2833867250,4400,4400,4400,4400,0
20240802,161600,2833867250,4400,4400,4400,4400,0
20240802,161500,2833867250,4400,4400,4400,4400,0
20240802,161400,2833867250,4400,4400,4400,4400,0
20240802,161300,2833867250,4400,4400,4400,4400,0
20240802,161200,2833867250,4400,4400,4400,4400,0
20240802,161100,2833867250,4400,4400,4400,4400,0
20240802,161000,2833867250,4400,4400,4400,4400,0
20240802,160900,2833867250,4400,4400,4400,4400,0
20240802,160800,2833867250,4400,4400,4400,4400,0
20240802,160700,2833867250,4400,4400,4400,4400,0
20240802,160600,2833867250,4400,4400,4400,4400,0
20240802,160500,2833867250,4400,4400,4400,4400,0
20240802,160400,2833867250,4400,4400,4400,4400,0
20240802,160300,2833867250,4400,4400,4400,4400,0
20240802,160200,2833867250,4400,4400,4400,4400,0
20240802,160100,2833867250,4400,4400,4400,4400,0
20240802,160000,2833867250,4400,4400,4400,4400,8293
20240802,155900,2833867250,4400,4400,4400,4400,0
20240802,155800,2833867250,4400,4400,4400,4400,0
20240802,155700,2833867250,4400,4400,4400,4400,0
20240802,155600,2833867250,4400,4400,4400,4400,0
20240802,155500,2833867250,4400,4400,4400,4400,0
20240802,155400,2833867250,4400,4400,4400,4400,0
20240802,155300,2833867250,4400,4400,4400,4400,0
20240802,155200,2833867250,4400,4400,4400,4400,0
20240802,155100,2833867250,4400,4400,4400,4400,0
20240802,155000,2833867250,4400,4400,4400,4400,0
20240802,154900,2833867250,4400,4400,4400,4400,0
20240802,154800,2833867250,4400,4400,4400,4400,0
20240802,154700,2833867250,4400,4400,4400,4400,0
20240802,154600,2833867250,4400,4400,4400,4400,0
20240802,154500,2833867250,4400,4400,4400,4400,0
20240802,154400,2833867250,4400,4400,4400,4400,0
20240802,154300,2833867250,4400,4400,4400,4400,0
20240802,154200,2833867250,4400,4400,4400,4400,0
20240802,154100,2833867250,4400,4400,4400,4400,0
20240802,154000,2833867250,4400,4400,4400,4400,0
20240802,153900,2833867250,4400,4400,4400,4400,0
20240802,153800,2833867250,4400,4400,4400,4400,0
20240802,153700,2833867250,4400,4400,4400,4400,0
20240802,153600,2833867250,4400,4400,4400,4400,0
20240802,153500,2833867250,4400,4400,4400,4400,0
20240802,153400,2833867250,4400,4400,4400,4400,0
20240802,153300,2833867250,4400,4400,4400,4400,0
20240802,153200,2833867250,4400,4400,4400,4400,0
20240802,153100,2833867250,4400,4400,4400,4400,0
20240802,153000,2833867250,4400,4400,4400,4400,16586
20240802,152900,2797378050,4400,4400,4400,4400,0
20240802,152800,2797378050,4400,4400,4400,4400,0
20240802,152700,2797378050,4400,4400,4400,4400,0
20240802,152600,2797378050,4400,4400,4400,4400,0
20240802,152500,2797378050,4400,4400,4400,4400,0
20240802,152400,2797378050,4400,4400,4400,4400,0
20240802,152300,2797378050,4400,4400,4400,4400,0
20240802,152200,2797378050,4400,4400,4400,4400,0
20240802,152100,2797378050,4400,4400,4400,4400,0
20240802,152000,2797378050,4400,4400,4400,4400,0
20240802,151900,2797378050,4400,4395,4410,4395,3305
20240802,151800,2782835100,4395,4385,4400,4385,540
20240802,151700,2780461805,4400,4405,4405,4385,579
20240802,151600,2777921700,4380,4400,4405,4380,6694
20240802,151500,2748550230,4405,4405,4405,4390,7455
20240802,151400,2715783425,4400,4400,4405,4400,3539
20240802,151300,2700211820,4405,4410,4410,4405,85
20240802,151200,2699837240,4405,4405,4410,4400,3904
20240802,151100,2682648765,4405,4405,4405,4400,2227
20240802,151000,2672840830,4405,4400,4405,4400,391
20240802,150900,2671118830,4400,4405,4405,4400,2221
20240802,150800,2661345620,4405,4395,4405,4395,1977
20240802,150700,2652642980,4395,4395,4400,4395,1382
20240802,150600,2646567335,4395,4400,4410,4395,832
20240802,150500,2642904940,4410,4400,4410,4400,26
20240802,150400,2642790520,4400,4400,4405,4400,3812
20240802,150300,2626016205,4400,4405,4410,4400,451
20240802,150200,2624030415,4405,4400,4405,4400,564
20240802,150100,2621546045,4405,4400,4405,4400,151
20240802,150000,2620881635,4400,4400,4405,4400,533
20240802,145900,2618536195,4400,4400,4400,4395,1338
20240802,145800,2612649840,4380,4395,4400,4380,353
20240802,145700,2611100905,4395,4400,4400,4395,664
20240802,145600,2608179530,4400,4400,4400,4375,6118
20240802,145500,2581294605,4375,4390,4395,4375,2110
20240802,145400,2572049845,4390,4395,4395,4385,817
20240802,145300,2568462720,4395,4395,4395,4395,126
20240802,145200,2567908950,4395,4395,4395,4390,149
20240802,145100,2567254535,4395,4400,4405,4395,2646
20240802,145000,2555623215,4405,4395,4405,4395,574
20240802,144900,2553095110,4405,4400,4410,4400,1322
20240802,144800,2547272660,4405,4395,4405,4390,532
20240802,144700,2544932855,4395,4400,4400,4395,741
20240802,144600,2541673895,4400,4395,4405,4395,57
20240802,144500,2541423120,4395,4400,4400,4390,2499
20240802,144400,2530447990,4400,4390,4400,4390,1135
20240802,144300,2525460905,4390,4385,4390,4385,1345
20240802,144200,2519562580,4380,4385,4385,4380,190
20240802,144100,2518729660,4380,4370,4380,4370,317
20240802,144000,2517341920,4375,4385,4385,4375,3011
20240802,143900,2504168710,4385,4375,4385,4370,1120
20240802,143800,2499265480,4375,4370,4375,4370,3539
20240802,143700,2483791080,4380,4360,4380,4360,4797
20240802,143600,2462847710,4360,4365,4365,4355,1741
20240802,143500,2455256760,4365,4360,4365,4360,1242
20240802,143400,2449840185,4360,4360,4360,4360,822
20240802,143300,2446256265,4360,4365,4365,4355,2933
20240802,143200,2433464735,4365,4360,4365,4360,4793
20240802,143100,2412566050,4360,4375,4375,4360,5826
20240802,143000,2387111480,4375,4380,4380,4370,4475
20240802,142900,2367548360,4380,4385,4385,4380,1040
20240802,142800,2362991125,4390,4390,4390,4385,798
20240802,142700,2359491585,4390,4390,4390,4380,8936
20240802,142600,2320319410,4390,4390,4395,4390,1711
20240802,142500,2312808010,4390,4410,4410,4390,5613
20240802,142400,2288122475,4410,4420,4420,4400,15090
20240802,142300,2221673915,4420,4430,4430,4415,2433
20240802,142200,2210920510,4425,4430,4430,4425,4277
20240802,142100,2191994565,4430,4435,4435,4430,390
20240802,142000,2190266755,4435,4435,4440,4435,741
20240802,141900,2186980365,4440,4440,4440,4435,70
20240802,141800,2186669790,4440,4435,4440,4430,411
20240802,141700,2184846860,4435,4435,4435,4430,2745
20240802,141600,2172685285,4430,4435,4435,4430,1947
20240802,141500,2164058390,4440,4435,4445,4435,18
20240802,141400,2163978425,4435,4450,4450,4435,2751
20240802,141300,2151777565,4435,4440,4440,4435,806
20240802,141200,2148200450,4435,4440,4440,4435,696
20240802,141100,2145112415,4440,4440,4450,4440,3450
20240802,141000,2129794210,4440,4445,4450,4440,1057
20240802,140900,2125096245,4445,4450,4450,4445,9586
20240802,140800,2082451770,4450,4455,4455,4450,5090
20240802,140700,2059801265,4455,4465,4465,4450,4775
20240802,140600,2038518200,4465,4465,4465,4465,1733
20240802,140500,2030780355,4470,4465,4470,4465,301
20240802,140400,2029436385,4470,4475,4475,4470,567
20240802,140300,2026901860,4470,4475,4475,4470,1307
20240802,140200,2021057165,4475,4480,4480,4475,753
20240802,140100,2017686240,4475,4485,4485,4475,869
20240802,140000,2013793840,4480,4485,4485,4480,100
20240802,135900,2013345750,4485,4485,4485,4485,444
20240802,135800,2011354410,4485,4490,4490,4485,160
20240802,135700,2010636215,4490,4485,4490,4485,317
20240802,135600,2009213770,4485,4485,4485,4485,44
20240802,135500,2009016430,4485,4485,4485,4485,431
20240802,135400,2007083395,4490,4485,4490,4485,1329
20240802,135300,2001116410,4485,4485,4485,4485,108
20240802,135200,2000632030,4490,4490,4490,4490,307
20240802,135100,1999253600,4495,4490,4495,4490,415
20240802,135000,1997390200,4480,4485,4485,4480,308
20240802,134900,1996010260,4490,4480,4490,4480,1088
20240802,134800,1991126020,4480,4485,4485,4480,1090
20240802,134700,1986237375,4490,4485,4490,4485,463
20240802,134600,1984160790,4485,4475,4485,4475,923
20240802,134500,1980025710,4475,4475,4480,4475,272
20240802,134400,1978807510,4475,4475,4475,4475,252
20240802,134300,1977679810,4475,4475,4475,4475,414
20240802,134200,1975827160,4475,4470,4475,4470,1054
20240802,134100,1971110515,4475,4475,4475,4470,2214
20240802,134000,1961207085,4475,4470,4475,4470,495
20240802,133900,1958993680,4475,4470,4475,4470,419
20240802,133800,1957120250,4465,4465,4465,4465,48
20240802,133700,1956905930,4465,4465,4465,4465,1230
20240802,133600,1951413980,4460,4460,4460,4455,5744
20240802,133500,1925811880,4455,4455,4460,4455,500
20240802,133400,1923584375,4460,4460,4460,4460,24
20240802,133300,1923477335,4460,4460,4460,4460,345
20240802,133200,1921938635,4460,4460,4460,4455,10161
20240802,133100,1876664545,4460,4480,4480,4460,3595
20240802,133000,1860607080,4480,4490,4490,4480,787
20240802,132900,1857080030,4485,4480,4485,4480,304
20240802,132800,1855717660,4480,4480,4485,4480,1628
20240802,132700,1848423945,4485,4480,4485,4480,288
20240802,132600,1847133605,4480,4490,4490,4480,75
20240802,132500,1846797465,4490,4485,4490,4480,183
20240802,132400,1845976920,4490,4480,4490,4480,758
20240802,132300,1842578585,4480,4480,4485,4480,855
20240802,132200,1838748135,4480,4475,4480,4475,861
20240802,132100,1834891080,4470,4460,4470,4460,594
20240802,132000,1832236355,4460,4460,4460,4460,89
20240802,131900,1831839415,4460,4470,4470,4460,3
20240802,131800,1831826015,4460,4465,4465,4460,60
20240802,131700,1831558260,4465,4465,4465,4465,172
20240802,131600,1830790280,4465,4470,4470,4465,121
20240802,131500,1830249900,4470,4465,4470,4465,73
20240802,131400,1829923950,4460,4455,4460,4455,1440
20240802,131300,1823501555,4460,4460,4460,4460,266
20240802,131200,1822315195,4460,4460,4460,4460,785
20240802,131100,1818814095,4455,4460,4460,4455,229
20240802,131000,1817792760,4460,4460,4460,4455,241
20240802,130900,1816717925,4460,4455,4460,4455,18
20240802,130800,1816637675,4460,4460,4460,4455,6
20240802,130700,1816610925,4460,4460,4465,4460,3820
20240802,130600,1799573715,4460,4465,4465,4460,1331
20240802,130500,1793630820,4465,4470,4470,4465,488
20240802,130400,1791450470,4470,4470,4470,4470,144
20240802,130300,1790806790,4475,4480,4480,4475,5
20240802,130200,1790784395,4470,4475,4480,4470,46
20240802,130100,1790578330,4470,4475,4480,4470,6
20240802,130000,1790551495,4480,4465,4480,4465,474
20240802,125900,1788432870,4465,4470,4470,4465,22
20240802,125800,1788334635,4470,4460,4470,4460,1205
20240802,125700,1782960135,4465,4465,4470,4465,367
20240802,125600,1781321465,4470,4470,4470,4465,91
20240802,125500,1780914705,4485,4470,4485,4470,19
20240802,125400,1780829620,4470,4475,4475,4465,398
20240802,125300,1779051270,4460,4470,4475,4460,801
20240802,125200,1775477585,4470,4465,4470,4460,3111
20240802,125100,1761587950,4470,4470,4470,4470,50
20240802,125000,1761364450,4475,4470,4475,4470,29
20240802,124900,1761234690,4470,4470,4470,4465,449
20240802,124800,1759229030,4475,4480,4485,4475,436
20240802,124700,1757276105,4480,4485,4485,4480,66
20240802,124600,1756980325,4485,4485,4485,4485,323
20240802,124500,1755531670,4485,4480,4485,4480,145
20240802,124400,1754881625,4475,4490,4500,4475,1504
20240802,124300,1748121020,4490,4480,4490,4480,610
20240802,124200,1745384925,4485,4480,4485,4480,231
20240802,124100,1744349990,4475,4470,4475,4470,120
20240802,124000,1743813205,4470,4470,4470,4470,980
20240802,123900,1739432605,4470,4465,4470,4465,441
20240802,123800,1737463520,4460,4465,4465,4460,28
20240802,123700,1737338505,4460,4460,4460,4460,157
20240802,123600,1736638285,4460,4460,4460,4460,20
20240802,123500,1736549085,4465,4465,4465,4455,5127
20240802,123400,1713686065,4465,4465,4465,4465,76
20240802,123300,1713346725,4470,4470,4470,4470,80
20240802,123200,1712989125,4465,4460,4465,4460,236
20240802,123100,1711935415,4460,4460,4460,4460,1154
20240802,123000,1706788575,4460,4460,4465,4460,586
20240802,122900,1704172515,4465,4460,4465,4460,2
20240802,122800,1704163590,4465,4465,4465,4465,5
20240802,122700,1704141265,4465,4465,4465,4465,23
20240802,122600,1704038570,4465,4460,4465,4460,164
20240802,122500,1703307065,4465,4465,4465,4465,425
20240802,122400,1701409440,4465,4465,4465,4465,11
20240802,122300,1701360325,4460,4460,4460,4460,177
20240802,122200,1700570905,4460,4460,4460,4460,1838
20240802,122100,1692373425,4465,4460,4465,4460,550
20240802,122000,1689920175,4465,4465,4465,4460,27
20240802,121900,1689799625,4460,4460,4465,4460,726
20240802,121800,1686561610,4460,4460,4465,4460,575
20240802,121700,1683996950,4460,4460,4460,4460,3046
20240802,121600,1670411790,4460,4460,4460,4460,0
20240802,121500,1670411790,4460,4460,4460,4460,0
20240802,121400,1670411790,4460,4460,4460,4460,502
20240802,121300,1668172870,4465,4465,4465,4465,10
20240802,121200,1668128220,4465,4465,4465,4465,0
20240802,121100,1668128220,4465,4460,4465,4460,272
20240802,121000,1666914845,4465,4465,4465,4465,1199
20240802,120900,1661561310,4465,4465,4465,4465,3
20240802,120800,1661547915,4470,4465,4470,4465,1648
20240802,120700,1654181360,4470,4470,4470,4470,10
20240802,120600,1654136660,4465,4470,4470,4465,311
20240802,120500,1652748035,4470,4465,4470,4465,402
20240802,120400,1650951100,4470,4470,4470,4470,1390
20240802,120300,1644737800,4470,4470,4470,4470,0
20240802,120200,1644737800,4470,4480,4480,4470,81
20240802,120100,1644375620,4470,4475,4480,4470,101
20240802,120000,1643923155,4480,4480,4480,4480,2
20240802,115900,1643914195,4480,4470,4480,4470,298
20240802,115800,1642581075,4460,4475,4475,4460,1173
20240802,115700,1637343355,4465,4465,4465,4465,1416
20240802,115600,1631020915,4465,4465,4465,4465,1
20240802,115500,1631016450,4460,4470,4470,4460,5547
20240802,115400,1606263075,4470,4475,4475,4470,40
20240802,115300,1606084225,4475,4475,4475,4475,1
20240802,115200,1606079750,4475,4470,4475,4470,3
20240802,115100,1606066335,4470,4480,4480,4470,726
20240802,115000,1602819425,4485,4485,4485,4480,110
20240802,114900,1602326325,4480,4485,4485,4480,5
20240802,114800,1602303905,4480,4470,4480,4470,841
20240802,114700,1598536245,4480,4480,4480,4480,11
20240802,114600,1598486965,4470,4460,4485,4460,195
20240802,114500,1597617155,4460,4475,4475,4460,7977
20240802,114400,1561962765,4485,4480,4485,4480,846
20240802,114300,1558170725,4480,4480,4480,4475,1205
20240802,114200,1552774825,4475,4475,4475,4475,383
20240802,114100,1551060900,4475,4480,4480,4475,1524
20240802,114000,1544240995,4475,4480,4480,4475,809
20240802,113900,1540616680,4480,4485,4485,4480,280
20240802,113800,1539362220,4485,4485,4485,4485,22
20240802,113700,1539263550,4490,4480,4490,4480,210
20240802,113600,1538322550,4480,4480,4485,4480,2052
20240802,113500,1529127090,4485,4480,4485,4480,519
20240802,113400,1526799395,4480,4485,4485,4480,329
20240802,113300,1525323835,4480,4480,4480,4480,346
20240802,113200,1523773755,4480,4480,4480,4480,391
20240802,113100,1522022075,4480,4480,4480,4480,215
20240802,113000,1521058875,4480,4480,4485,4480,219
20240802,112900,1520077620,4480,4485,4485,4475,730
20240802,112800,1516808040,4480,4480,4480,4480,11
20240802,112700,1516758760,4480,4480,4485,4480,874
20240802,112600,1512841930,4485,4485,4485,4485,52
20240802,112500,1512608710,4485,4485,4485,4480,272
20240802,112400,1511388795,4485,4485,4485,4485,1895
20240802,112300,1502889720,4485,4485,4485,4485,2
20240802,112200,1502880750,4485,4480,4485,4480,154
20240802,112100,1502190820,4480,4480,4480,4480,722
20240802,112000,1498956260,4480,4485,4485,4480,88
20240802,111900,1498561920,4480,4480,4480,4480,205
20240802,111800,1497643520,4480,4480,4480,4480,2242
20240802,111700,1487599360,4480,4485,4485,4480,1050
20240802,111600,1482895110,4485,4480,4485,4480,43
20240802,111500,1482702460,4485,4485,4485,4480,43
20240802,111400,1482509720,4485,4480,4485,4480,1752
20240802,111300,1474660750,4480,4480,4480,4480,201
20240802,111200,1473760270,4490,4495,4495,4490,577
20240802,111100,1471167035,4490,4480,4490,4480,1058
20240802,111000,1466421715,4480,4470,4480,4470,731
20240802,110900,1463150565,4470,4465,4470,4460,706
20240802,110800,1459999170,4475,4475,4475,4475,0
20240802,110700,1459999170,4475,4465,4475,4465,226
20240802,110600,1458987830,4480,4480,4480,4480,4
20240802,110500,1458969910,4460,4465,4485,4460,3971
20240802,110400,1441248615,4465,4465,4465,4460,66
20240802,110300,1440953930,4465,4460,4465,4460,1692
20240802,110200,1433405100,4465,4465,4465,4465,202
20240802,110100,1432503170,4460,4460,4460,4455,3174
20240802,110000,1418347860,4460,4465,4465,4460,5759
20240802,105900,1392656660,4465,4480,4480,4460,10852
20240802,105800,1344195550,4490,4490,4490,4470,301
20240802,105700,1342848730,4480,4485,4490,4465,13277
20240802,105600,1283418300,4490,4495,4500,4490,13145
20240802,105500,1224369555,4500,4505,4505,4500,2311
20240802,105400,1213969965,4500,4500,4505,4500,1715
20240802,105300,1206252460,4500,4500,4505,4500,3657
20240802,105200,1189795955,4500,4500,4505,4500,155
20240802,105100,1189098185,4500,4505,4510,4500,2173
20240802,105000,1179312935,4505,4505,4510,4505,1666
20240802,104900,1171807600,4505,4515,4515,4505,2954
20240802,104800,1158482875,4515,4515,4515,4515,27
20240802,104700,1158360970,4515,4515,4515,4510,622
20240802,104600,1155554640,4515,4510,4515,4510,4
20240802,104500,1155536590,4515,4515,4515,4515,1550
20240802,104400,1148538340,4520,4525,4525,4520,1628
20240802,104300,1141179775,4520,4525,4525,4520,607
20240802,104200,1138434240,4530,4520,4530,4520,3431
20240802,104100,1122909505,4520,4520,4520,4520,1665
20240802,104000,1115383705,4515,4505,4515,4505,433
20240802,103900,1113431075,4510,4510,4510,4505,154
20240802,103800,1112736585,4510,4510,4510,4510,466
20240802,103700,1110634925,4510,4510,4510,4510,1517
20240802,103600,1103793255,4510,4505,4520,4505,15076
20240802,103500,1035855705,4510,4510,4510,4510,13
20240802,103400,1035797075,4510,4505,4510,4505,29
20240802,103300,1035666290,4505,4505,4505,4505,386
20240802,103200,1033927360,4510,4510,4510,4505,803
20240802,103100,1030308750,4510,4510,4510,4510,1100
20240802,103000,1025347750,4515,4515,4515,4510,566
20240802,102900,1022794760,4515,4510,4515,4510,21
20240802,102800,1022699950,4510,4510,4510,4510,3099
20240802,102700,1008723460,4510,4515,4515,4510,154
20240802,102600,1008028655,4520,4520,4520,4520,0
20240802,102500,1008028655,4520,4520,4520,4520,171
20240802,102400,1007255735,4510,4520,4520,4510,4955
20240802,102300,984908485,4510,4520,4520,4510,12
20240802,102200,984854345,4515,4520,4520,4515,543
20240802,102100,982402200,4515,4515,4520,4515,125
20240802,102000,981837820,4520,4515,4520,4515,154
20240802,101900,981142490,4515,4515,4515,4515,597
20240802,101800,978447035,4515,4520,4520,4515,414
20240802,101700,976575760,4520,4515,4520,4515,227
20240802,101600,975550850,4510,4515,4515,4510,200
20240802,101500,974647900,4515,4510,4520,4510,3822
20240802,101400,957379730,4510,4515,4515,4510,55
20240802,101300,957131625,4510,4515,4515,4510,311
20240802,101200,955727900,4510,4510,4510,4510,102
20240802,101100,955267880,4510,4510,4510,4510,873
20240802,101000,951330650,4510,4510,4510,4510,44
20240802,100900,951132210,4510,4510,4510,4510,19
20240802,100800,951046520,4510,4510,4510,4505,3015
20240802,100700,937449870,4510,4510,4510,4505,102
20240802,100600,936989855,4510,4515,4515,4510,1624
20240802,100500,929665400,4515,4510,4515,4505,718
20240802,100400,926427245,4510,4510,4510,4505,939
20240802,100300,922193060,4510,4510,4510,4505,74
20240802,100200,921859325,4510,4510,4510,4505,531
20240802,100100,919467085,4505,4510,4510,4505,114
20240802,100000,918953000,4510,4510,4515,4505,6972
20240802,095900,887530505,4510,4515,4515,4510,642
20240802,095800,884634825,4515,4510,4515,4505,1463
20240802,095700,878037200,4510,4510,4510,4505,101
20240802,095600,877581750,4510,4510,4515,4510,3606
20240802,095500,861318540,4515,4515,4515,4515,614
20240802,095400,858546330,4520,4520,4520,4515,759
20240802,095300,855115775,4520,4510,4520,4505,6199
20240802,095200,827146280,4510,4510,4510,4505,318
20240802,095100,825713405,4510,4505,4510,4505,2681
20240802,095000,813626485,4505,4510,4510,4505,881
20240802,094900,809657575,4510,4510,4510,4510,300
20240802,094800,808304575,4505,4505,4505,4505,295
20240802,094700,806975600,4505,4510,4510,4505,3819
20240802,094600,789770140,4510,4505,4510,4505,591
20240802,094500,787105025,4505,4510,4510,4505,400
20240802,094400,785301030,4510,4515,4515,4510,859
20240802,094300,781426915,4510,4510,4510,4505,279
20240802,094200,780168740,4505,4510,4510,4505,4098
20240802,094100,761707125,4510,4515,4515,4510,381
20240802,094000,759988760,4510,4515,4515,4510,793
20240802,093900,756412080,4515,4510,4515,4510,965
20240802,093800,752059200,4510,4510,4510,4510,759
20240802,093700,748636110,4510,4510,4515,4510,756
20240802,093600,745226545,4510,4515,4515,4510,455
20240802,093500,743173995,4515,4515,4515,4515,473
20240802,093400,741038400,4510,4515,4515,4510,316
20240802,093300,739612795,4515,4505,4515,4505,1552
20240802,093200,732613690,4505,4510,4510,4505,263
20240802,093100,731428310,4505,4505,4505,4500,5958
20240802,093000,704589165,4510,4505,4510,4505,276
20240802,092900,703345390,4510,4505,4515,4505,1649
20240802,092800,695909480,4510,4510,4510,4505,1572
20240802,092700,688820550,4510,4510,4510,4505,1690
20240802,092600,681201985,4510,4505,4510,4505,2070
20240802,092500,671869875,4505,4505,4510,4500,551
20240802,092400,669388315,4500,4505,4505,4500,1603
20240802,092300,662166985,4505,4525,4525,4500,14402
20240802,092200,597189750,4520,4525,4525,4520,1373
20240802,092100,590980785,4525,4535,4535,4525,1490
20240802,092000,584238295,4540,4530,4545,4525,1249
20240802,091900,578580245,4520,4515,4520,4515,1925
20240802,091800,569883870,4515,4505,4515,4500,2978
20240802,091700,556466255,4505,4515,4515,4500,4506
20240802,091600,536150525,4510,4515,4515,4510,1288
20240802,091500,530336730,4515,4515,4520,4510,3425
20240802,091400,514873225,4515,4525,4525,4510,3068
20240802,091300,501027005,4520,4520,4530,4490,6944
20240802,091200,469717795,4510,4545,4550,4500,17767
20240802,091100,389463405,4540,4545,4550,4530,3624
20240802,091000,373010655,4550,4570,4580,4550,10227
20240802,090900,326448765,4580,4600,4600,4575,10267
20240802,090800,279370335,4600,4605,4605,4595,1260
20240802,090700,273579035,4590,4610,4620,4585,10461
20240802,090600,225449355,4615,4620,4620,4615,1965
20240802,090500,216377685,4615,4610,4625,4610,6291
20240802,090400,187352035,4605,4610,4610,4600,8894
20240802,090300,146420020,4610,4640,4640,4610,5433
20240802,090200,121337495,4635,4655,4655,4630,2864
20240802,090100,108068005,4655,4660,4660,4635,1397
20240802,090000,101572310,4655,4650,4715,4650,21835