stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,212500,459238510,14840,14840,14840,14840,732
20240802,212400,459238510,14840,14840,14840,14840,0
20240802,212300,459238510,14840,14840,14840,14840,0
20240802,212200,459238510,14840,14840,14840,14840,0
20240802,212100,459238510,14840,14840,14840,14840,0
20240802,212000,459238510,14840,14840,14840,14840,0
20240802,211900,459238510,14840,14840,14840,14840,0
20240802,211800,459238510,14840,14840,14840,14840,0
20240802,211700,459238510,14840,14840,14840,14840,0
20240802,211600,459238510,14840,14840,14840,14840,0
20240802,211500,459238510,14840,14840,14840,14840,0
20240802,211400,459238510,14840,14840,14840,14840,0
20240802,211300,459238510,14840,14840,14840,14840,0
20240802,211200,459238510,14840,14840,14840,14840,0
20240802,211100,459238510,14840,14840,14840,14840,0
20240802,211000,459238510,14840,14840,14840,14840,0
20240802,210900,459238510,14840,14840,14840,14840,0
20240802,210800,459238510,14840,14840,14840,14840,0
20240802,210700,459238510,14840,14840,14840,14840,0
20240802,210600,459238510,14840,14840,14840,14840,0
20240802,210500,459238510,14840,14840,14840,14840,0
20240802,210400,459238510,14840,14840,14840,14840,0
20240802,210300,459238510,14840,14840,14840,14840,0
20240802,210200,459238510,14840,14840,14840,14840,0
20240802,210100,459238510,14840,14840,14840,14840,0
20240802,210000,459238510,14840,14840,14840,14840,0
20240802,205900,459238510,14840,14840,14840,14840,0
20240802,205800,459238510,14840,14840,14840,14840,0
20240802,205700,459238510,14840,14840,14840,14840,0
20240802,205600,459238510,14840,14840,14840,14840,0
20240802,205500,459238510,14840,14840,14840,14840,732
20240802,205400,459238510,14840,14840,14840,14840,0
20240802,205300,459238510,14840,14840,14840,14840,0
20240802,205200,459238510,14840,14840,14840,14840,0
20240802,205100,459238510,14840,14840,14840,14840,0
20240802,205000,459238510,14840,14840,14840,14840,0
20240802,204900,459238510,14840,14840,14840,14840,0
20240802,204800,459238510,14840,14840,14840,14840,0
20240802,204700,459238510,14840,14840,14840,14840,0
20240802,204600,459238510,14840,14840,14840,14840,0
20240802,204500,459238510,14840,14840,14840,14840,0
20240802,204400,459238510,14840,14840,14840,14840,0
20240802,204300,459238510,14840,14840,14840,14840,0
20240802,204200,459238510,14840,14840,14840,14840,0
20240802,204100,459238510,14840,14840,14840,14840,0
20240802,204000,459238510,14840,14840,14840,14840,0
20240802,203900,459238510,14840,14840,14840,14840,0
20240802,203800,459238510,14840,14840,14840,14840,0
20240802,203700,459238510,14840,14840,14840,14840,0
20240802,203600,459238510,14840,14840,14840,14840,0
20240802,203500,459238510,14840,14840,14840,14840,0
20240802,203400,459238510,14840,14840,14840,14840,0
20240802,203300,459238510,14840,14840,14840,14840,0
20240802,203200,459238510,14840,14840,14840,14840,0
20240802,203100,459238510,14840,14840,14840,14840,0
20240802,203000,459238510,14840,14840,14840,14840,0
20240802,202900,459238510,14840,14840,14840,14840,0
20240802,202800,459238510,14840,14840,14840,14840,0
20240802,202700,459238510,14840,14840,14840,14840,0
20240802,202600,459238510,14840,14840,14840,14840,0
20240802,202500,459238510,14840,14840,14840,14840,732
20240802,202400,459238510,14840,14840,14840,14840,0
20240802,202300,459238510,14840,14840,14840,14840,0
20240802,202200,459238510,14840,14840,14840,14840,0
20240802,202100,459238510,14840,14840,14840,14840,0
20240802,202000,459238510,14840,14840,14840,14840,0
20240802,201900,459238510,14840,14840,14840,14840,0
20240802,201800,459238510,14840,14840,14840,14840,0
20240802,201700,459238510,14840,14840,14840,14840,0
20240802,201600,459238510,14840,14840,14840,14840,0
20240802,201500,459238510,14840,14840,14840,14840,0
20240802,201400,459238510,14840,14840,14840,14840,0
20240802,201300,459238510,14840,14840,14840,14840,0
20240802,201200,459238510,14840,14840,14840,14840,0
20240802,201100,459238510,14840,14840,14840,14840,0
20240802,201000,459238510,14840,14840,14840,14840,0
20240802,200900,459238510,14840,14840,14840,14840,0
20240802,200800,459238510,14840,14840,14840,14840,0
20240802,200700,459238510,14840,14840,14840,14840,0
20240802,200600,459238510,14840,14840,14840,14840,0
20240802,200500,459238510,14840,14840,14840,14840,0
20240802,200400,459238510,14840,14840,14840,14840,0
20240802,200300,459238510,14840,14840,14840,14840,0
20240802,200200,459238510,14840,14840,14840,14840,0
20240802,200100,459238510,14840,14840,14840,14840,0
20240802,200000,459238510,14840,14840,14840,14840,0
20240802,195900,459238510,14840,14840,14840,14840,0
20240802,195800,459238510,14840,14840,14840,14840,0
20240802,195700,459238510,14840,14840,14840,14840,0
20240802,195600,459238510,14840,14840,14840,14840,0
20240802,195500,459238510,14840,14840,14840,14840,732
20240802,195400,459238510,14840,14840,14840,14840,0
20240802,195300,459238510,14840,14840,14840,14840,0
20240802,195200,459238510,14840,14840,14840,14840,0
20240802,195100,459238510,14840,14840,14840,14840,0
20240802,195000,459238510,14840,14840,14840,14840,0
20240802,194900,459238510,14840,14840,14840,14840,0
20240802,194800,459238510,14840,14840,14840,14840,0
20240802,194700,459238510,14840,14840,14840,14840,0
20240802,194600,459238510,14840,14840,14840,14840,0
20240802,194500,459238510,14840,14840,14840,14840,0
20240802,194400,459238510,14840,14840,14840,14840,0
20240802,194300,459238510,14840,14840,14840,14840,0
20240802,194200,459238510,14840,14840,14840,14840,0
20240802,194100,459238510,14840,14840,14840,14840,0
20240802,194000,459238510,14840,14840,14840,14840,0
20240802,193900,459238510,14840,14840,14840,14840,0
20240802,193800,459238510,14840,14840,14840,14840,0
20240802,193700,459238510,14840,14840,14840,14840,0
20240802,193600,459238510,14840,14840,14840,14840,0
20240802,193500,459238510,14840,14840,14840,14840,0
20240802,193400,459238510,14840,14840,14840,14840,0
20240802,193300,459238510,14840,14840,14840,14840,0
20240802,193200,459238510,14840,14840,14840,14840,0
20240802,193100,459238510,14840,14840,14840,14840,0
20240802,193000,459238510,14840,14840,14840,14840,0
20240802,192900,459238510,14840,14840,14840,14840,0
20240802,192800,459238510,14840,14840,14840,14840,0
20240802,192700,459238510,14840,14840,14840,14840,0
20240802,192600,459238510,14840,14840,14840,14840,0
20240802,192500,459238510,14840,14840,14840,14840,732
20240802,192400,459238510,14840,14840,14840,14840,0
20240802,192300,459238510,14840,14840,14840,14840,0
20240802,192200,459238510,14840,14840,14840,14840,0
20240802,192100,459238510,14840,14840,14840,14840,0
20240802,192000,459238510,14840,14840,14840,14840,0
20240802,191900,459238510,14840,14840,14840,14840,0
20240802,191800,459238510,14840,14840,14840,14840,0
20240802,191700,459238510,14840,14840,14840,14840,0
20240802,191600,459238510,14840,14840,14840,14840,0
20240802,191500,459238510,14840,14840,14840,14840,0
20240802,191400,459238510,14840,14840,14840,14840,0
20240802,191300,459238510,14840,14840,14840,14840,0
20240802,191200,459238510,14840,14840,14840,14840,0
20240802,191100,459238510,14840,14840,14840,14840,0
20240802,191000,459238510,14840,14840,14840,14840,0
20240802,190900,459238510,14840,14840,14840,14840,0
20240802,190800,459238510,14840,14840,14840,14840,0
20240802,190700,459238510,14840,14840,14840,14840,0
20240802,190600,459238510,14840,14840,14840,14840,0
20240802,190500,459238510,14840,14840,14840,14840,0
20240802,190400,459238510,14840,14840,14840,14840,0
20240802,190300,459238510,14840,14840,14840,14840,0
20240802,190200,459238510,14840,14840,14840,14840,0
20240802,190100,459238510,14840,14840,14840,14840,0
20240802,190000,459238510,14840,14840,14840,14840,0
20240802,185900,459238510,14840,14840,14840,14840,0
20240802,185800,459238510,14840,14840,14840,14840,0
20240802,185700,459238510,14840,14840,14840,14840,0
20240802,185600,459238510,14840,14840,14840,14840,0
20240802,185500,459238510,14840,14840,14840,14840,732
20240802,185400,459238510,14840,14840,14840,14840,0
20240802,185300,459238510,14840,14840,14840,14840,0
20240802,185200,459238510,14840,14840,14840,14840,0
20240802,185100,459238510,14840,14840,14840,14840,0
20240802,185000,459238510,14840,14840,14840,14840,0
20240802,184900,459238510,14840,14840,14840,14840,0
20240802,184800,459238510,14840,14840,14840,14840,0
20240802,184700,459238510,14840,14840,14840,14840,0
20240802,184600,459238510,14840,14840,14840,14840,0
20240802,184500,459238510,14840,14840,14840,14840,0
20240802,184400,459238510,14840,14840,14840,14840,0
20240802,184300,459238510,14840,14840,14840,14840,0
20240802,184200,459238510,14840,14840,14840,14840,0
20240802,184100,459238510,14840,14840,14840,14840,0
20240802,184000,459238510,14840,14840,14840,14840,0
20240802,183900,459238510,14840,14840,14840,14840,0
20240802,183800,459238510,14840,14840,14840,14840,0
20240802,183700,459238510,14840,14840,14840,14840,0
20240802,183600,459238510,14840,14840,14840,14840,0
20240802,183500,459238510,14840,14840,14840,14840,0
20240802,183400,459238510,14840,14840,14840,14840,0
20240802,183300,459238510,14840,14840,14840,14840,0
20240802,183200,459238510,14840,14840,14840,14840,0
20240802,183100,459238510,14840,14840,14840,14840,0
20240802,183000,459238510,14840,14840,14840,14840,0
20240802,182900,459238510,14840,14840,14840,14840,0
20240802,182800,459238510,14840,14840,14840,14840,0
20240802,182700,459238510,14840,14840,14840,14840,0
20240802,182600,459238510,14840,14840,14840,14840,0
20240802,182500,459238510,14840,14840,14840,14840,732
20240802,182400,459238510,14840,14840,14840,14840,0
20240802,182300,459238510,14840,14840,14840,14840,0
20240802,182200,459238510,14840,14840,14840,14840,0
20240802,182100,459238510,14840,14840,14840,14840,0
20240802,182000,459238510,14840,14840,14840,14840,0
20240802,181900,459238510,14840,14840,14840,14840,0
20240802,181800,459238510,14840,14840,14840,14840,0
20240802,181700,459238510,14840,14840,14840,14840,0
20240802,181600,459238510,14840,14840,14840,14840,0
20240802,181500,459238510,14840,14840,14840,14840,0
20240802,181400,459238510,14840,14840,14840,14840,0
20240802,181300,459238510,14840,14840,14840,14840,0
20240802,181200,459238510,14840,14840,14840,14840,0
20240802,181100,459238510,14840,14840,14840,14840,0
20240802,181000,459238510,14840,14840,14840,14840,0
20240802,180900,459238510,14840,14840,14840,14840,0
20240802,180800,459238510,14840,14840,14840,14840,0
20240802,180700,459238510,14840,14840,14840,14840,0
20240802,180600,459238510,14840,14840,14840,14840,0
20240802,180500,459238510,14840,14840,14840,14840,0
20240802,180400,459238510,14840,14840,14840,14840,0
20240802,180300,459238510,14840,14840,14840,14840,0
20240802,180200,459238510,14840,14840,14840,14840,0
20240802,180100,459238510,14840,14840,14840,14840,0
20240802,180000,459238510,14840,14840,14840,14840,0
20240802,175900,459238510,14840,14840,14840,14840,0
20240802,175800,459238510,14840,14840,14840,14840,0
20240802,175700,459238510,14840,14840,14840,14840,0
20240802,175600,459238510,14840,14840,14840,14840,0
20240802,175500,459238510,14840,14840,14840,14840,732
20240802,175400,459238510,14840,14840,14840,14840,0
20240802,175300,459238510,14840,14840,14840,14840,0
20240802,175200,459238510,14840,14840,14840,14840,0
20240802,175100,459238510,14840,14840,14840,14840,0
20240802,175000,459238510,14840,14840,14840,14840,0
20240802,174900,459238510,14840,14840,14840,14840,0
20240802,174800,459238510,14840,14840,14840,14840,0
20240802,174700,459238510,14840,14840,14840,14840,0
20240802,174600,459238510,14840,14840,14840,14840,0
20240802,174500,459238510,14840,14840,14840,14840,0
20240802,174400,459238510,14840,14840,14840,14840,0
20240802,174300,459238510,14840,14840,14840,14840,0
20240802,174200,459238510,14840,14840,14840,14840,0
20240802,174100,459238510,14840,14840,14840,14840,0
20240802,174000,459238510,14840,14840,14840,14840,0
20240802,173900,459238510,14840,14840,14840,14840,0
20240802,173800,459238510,14840,14840,14840,14840,0
20240802,173700,459238510,14840,14840,14840,14840,0
20240802,173600,459238510,14840,14840,14840,14840,0
20240802,173500,459238510,14840,14840,14840,14840,0
20240802,173400,459238510,14840,14840,14840,14840,0
20240802,173300,459238510,14840,14840,14840,14840,0
20240802,173200,459238510,14840,14840,14840,14840,0
20240802,173100,459238510,14840,14840,14840,14840,0
20240802,173000,459238510,14840,14840,14840,14840,0
20240802,172900,459238510,14840,14840,14840,14840,0
20240802,172800,459238510,14840,14840,14840,14840,0
20240802,172700,459238510,14840,14840,14840,14840,0
20240802,172600,459238510,14840,14840,14840,14840,0
20240802,172500,459238510,14840,14840,14840,14840,732
20240802,172400,459238510,14840,14840,14840,14840,0
20240802,172300,459238510,14840,14840,14840,14840,0
20240802,172200,459238510,14840,14840,14840,14840,0
20240802,172100,459238510,14840,14840,14840,14840,0
20240802,172000,459238510,14840,14840,14840,14840,0
20240802,171900,459238510,14840,14840,14840,14840,0
20240802,171800,459238510,14840,14840,14840,14840,0
20240802,171700,459238510,14840,14840,14840,14840,0
20240802,171600,459238510,14840,14840,14840,14840,0
20240802,171500,459238510,14840,14840,14840,14840,0
20240802,171400,459238510,14840,14840,14840,14840,0
20240802,171300,459238510,14840,14840,14840,14840,0
20240802,171200,459238510,14840,14840,14840,14840,0
20240802,171100,459238510,14840,14840,14840,14840,0
20240802,171000,459238510,14840,14840,14840,14840,0
20240802,170900,459238510,14840,14840,14840,14840,0
20240802,170800,459238510,14840,14840,14840,14840,0
20240802,170700,459238510,14840,14840,14840,14840,0
20240802,170600,459238510,14840,14840,14840,14840,0
20240802,170500,459238510,14840,14840,14840,14840,0
20240802,170400,459238510,14840,14840,14840,14840,0
20240802,170300,459238510,14840,14840,14840,14840,0
20240802,170200,459238510,14840,14840,14840,14840,0
20240802,170100,459238510,14840,14840,14840,14840,0
20240802,170000,459238510,14840,14840,14840,14840,0
20240802,165900,459238510,14840,14840,14840,14840,0
20240802,165800,459238510,14840,14840,14840,14840,0
20240802,165700,459238510,14840,14840,14840,14840,0
20240802,165600,459238510,14840,14840,14840,14840,0
20240802,165500,459238510,14840,14840,14840,14840,732
20240802,165400,459238510,14840,14840,14840,14840,0
20240802,165300,459238510,14840,14840,14840,14840,0
20240802,165200,459238510,14840,14840,14840,14840,0
20240802,165100,459238510,14840,14840,14840,14840,0
20240802,165000,459238510,14840,14840,14840,14840,0
20240802,164900,459238510,14840,14840,14840,14840,0
20240802,164800,459238510,14840,14840,14840,14840,0
20240802,164700,459238510,14840,14840,14840,14840,0
20240802,164600,459238510,14840,14840,14840,14840,0
20240802,164500,459238510,14840,14840,14840,14840,0
20240802,164400,459238510,14840,14840,14840,14840,0
20240802,164300,459238510,14840,14840,14840,14840,0
20240802,164200,459238510,14840,14840,14840,14840,0
20240802,164100,459238510,14840,14840,14840,14840,0
20240802,164000,459238510,14840,14840,14840,14840,0
20240802,163900,459238510,14840,14840,14840,14840,0
20240802,163800,459238510,14840,14840,14840,14840,0
20240802,163700,459238510,14840,14840,14840,14840,0
20240802,163600,459238510,14840,14840,14840,14840,0
20240802,163500,459238510,14840,14840,14840,14840,0
20240802,163400,459238510,14840,14840,14840,14840,0
20240802,163300,459238510,14840,14840,14840,14840,0
20240802,163200,459238510,14840,14840,14840,14840,0
20240802,163100,459238510,14840,14840,14840,14840,0
20240802,163000,459238510,14840,14840,14840,14840,0
20240802,162900,459238510,14840,14840,14840,14840,0
20240802,162800,459238510,14840,14840,14840,14840,0
20240802,162700,459238510,14840,14840,14840,14840,0
20240802,162600,459238510,14840,14840,14840,14840,0
20240802,162500,459238510,14840,14840,14840,14840,732
20240802,162400,459238510,14840,14840,14840,14840,0
20240802,162300,459238510,14840,14840,14840,14840,0
20240802,162200,459238510,14840,14840,14840,14840,0
20240802,162100,459238510,14840,14840,14840,14840,0
20240802,162000,459238510,14840,14840,14840,14840,0
20240802,161900,459238510,14840,14840,14840,14840,0
20240802,161800,459238510,14840,14840,14840,14840,0
20240802,161700,459238510,14840,14840,14840,14840,0
20240802,161600,459238510,14840,14840,14840,14840,0
20240802,161500,459238510,14840,14840,14840,14840,0
20240802,161400,459238510,14840,14840,14840,14840,0
20240802,161300,459238510,14840,14840,14840,14840,0
20240802,161200,459238510,14840,14840,14840,14840,0
20240802,161100,459238510,14840,14840,14840,14840,0
20240802,161000,459238510,14840,14840,14840,14840,0
20240802,160900,459238510,14840,14840,14840,14840,0
20240802,160800,459238510,14840,14840,14840,14840,0
20240802,160700,459238510,14840,14840,14840,14840,0
20240802,160600,459238510,14840,14840,14840,14840,0
20240802,160500,459238510,14840,14840,14840,14840,0
20240802,160400,459238510,14840,14840,14840,14840,0
20240802,160300,459238510,14840,14840,14840,14840,0
20240802,160200,459238510,14840,14840,14840,14840,0
20240802,160100,459238510,14840,14840,14840,14840,0
20240802,160000,459238510,14840,14840,14840,14840,0
20240802,155900,459238510,14840,14840,14840,14840,0
20240802,155800,459238510,14840,14840,14840,14840,0
20240802,155700,459238510,14840,14840,14840,14840,0
20240802,155600,459238510,14840,14840,14840,14840,0
20240802,155500,459238510,14840,14840,14840,14840,732
20240802,155400,459238510,14840,14840,14840,14840,0
20240802,155300,459238510,14840,14840,14840,14840,0
20240802,155200,459238510,14840,14840,14840,14840,0
20240802,155100,459238510,14840,14840,14840,14840,0
20240802,155000,459238510,14840,14840,14840,14840,0
20240802,154900,459238510,14840,14840,14840,14840,0
20240802,154800,459238510,14840,14840,14840,14840,0
20240802,154700,459238510,14840,14840,14840,14840,0
20240802,154600,459238510,14840,14840,14840,14840,0
20240802,154500,459238510,14840,14840,14840,14840,0
20240802,154400,459238510,14840,14840,14840,14840,0
20240802,154300,459238510,14840,14840,14840,14840,0
20240802,154200,459238510,14840,14840,14840,14840,0
20240802,154100,459238510,14840,14840,14840,14840,0
20240802,154000,459238510,14840,14840,14840,14840,0
20240802,153900,459238510,14840,14840,14840,14840,0
20240802,153800,459238510,14840,14840,14840,14840,0
20240802,153700,459238510,14840,14840,14840,14840,0
20240802,153600,459238510,14840,14840,14840,14840,0
20240802,153500,459238510,14840,14840,14840,14840,0
20240802,153400,459238510,14840,14840,14840,14840,0
20240802,153300,459238510,14840,14840,14840,14840,0
20240802,153200,459238510,14840,14840,14840,14840,0
20240802,153100,459238510,14840,14840,14840,14840,0
20240802,153000,459238510,14840,14840,14840,14840,732
20240802,152900,448375630,14820,14820,14820,14820,0
20240802,152800,448375630,14820,14820,14820,14820,0
20240802,152700,448375630,14820,14820,14820,14820,0
20240802,152600,448375630,14820,14820,14820,14820,0
20240802,152500,448375630,14820,14820,14820,14820,0
20240802,152400,448375630,14820,14820,14820,14820,0
20240802,152300,448375630,14820,14820,14820,14820,0
20240802,152200,448375630,14820,14820,14820,14820,0
20240802,152100,448375630,14820,14820,14820,14820,0
20240802,152000,448375630,14820,14820,14820,14820,0
20240802,151900,448375630,14820,14820,14820,14820,102
20240802,151800,446863990,14820,14830,14830,14820,203
20240802,151700,443855220,14820,14820,14820,14820,0
20240802,151600,443855220,14820,14820,14820,14820,2
20240802,151500,443825580,14870,14870,14870,14870,0
20240802,151400,443825580,14870,14870,14870,14870,97
20240802,151300,442383190,14870,14870,14870,14870,114
20240802,151200,440688010,14870,14870,14870,14870,0
20240802,151100,440688010,14870,14870,14870,14870,6
20240802,151000,440598790,14870,14870,14870,14870,1
20240802,150900,440583920,14820,14880,14880,14820,82
20240802,150800,439368260,14880,14880,14880,14880,1
20240802,150700,439353380,14820,14820,14820,14820,200
20240802,150600,436389380,14820,14820,14820,14820,6
20240802,150500,436300460,14820,14810,14820,14810,218
20240802,150400,433071500,14820,14820,14820,14820,12
20240802,150300,432893660,14820,14820,14820,14820,51
20240802,150200,432137840,14820,14840,14840,14820,543
20240802,150100,424086550,14840,14840,14840,14840,0
20240802,150000,424086550,14840,14840,14840,14840,0
20240802,145900,424086550,14840,14840,14840,14840,0
20240802,145800,424086550,14840,14840,14840,14840,100
20240802,145700,422602550,14850,14850,14850,14850,5
20240802,145600,422528300,14840,14840,14840,14840,0
20240802,145500,422528300,14840,14840,14840,14840,130
20240802,145400,420599100,14850,14850,14850,14850,30
20240802,145300,420153600,14840,14840,14840,14840,0
20240802,145200,420153600,14840,14850,14850,14840,50
20240802,145100,419411300,14840,14840,14840,14840,0
20240802,145000,419411300,14840,14840,14840,14840,9
20240802,144900,419277740,14840,14840,14840,14840,0
20240802,144800,419277740,14840,14850,14850,14840,90
20240802,144700,417941950,14870,14870,14870,14870,0
20240802,144600,417941950,14870,14870,14870,14870,0
20240802,144500,417941950,14870,14870,14870,14870,6
20240802,144400,417852730,14870,14870,14870,14870,1
20240802,144300,417837860,14870,14870,14870,14870,0
20240802,144200,417837860,14870,14870,14870,14870,0
20240802,144100,417837860,14870,14870,14870,14870,144
20240802,144000,415696580,14840,14840,14840,14840,0
20240802,143900,415696580,14840,14840,14840,14840,0
20240802,143800,415696580,14840,14840,14840,14840,4
20240802,143700,415637220,14830,14830,14830,14830,15
20240802,143600,415414770,14830,14830,14830,14830,0
20240802,143500,415414770,14830,14830,14830,14830,1
20240802,143400,415399940,14830,14830,14830,14830,40
20240802,143300,414806740,14830,14830,14830,14830,2
20240802,143200,414777080,14830,14830,14830,14830,0
20240802,143100,414777080,14830,14830,14830,14830,0
20240802,143000,414777080,14830,14830,14830,14830,0
20240802,142900,414777080,14830,14830,14830,14830,0
20240802,142800,414777080,14830,14830,14830,14830,352
20240802,142700,409556920,14840,14840,14840,14840,0
20240802,142600,409556920,14840,14840,14840,14840,0
20240802,142500,409556920,14840,14840,14840,14840,0
20240802,142400,409556920,14840,14840,14840,14840,0
20240802,142300,409556920,14840,14840,14840,14840,0
20240802,142200,409556920,14840,14840,14840,14840,0
20240802,142100,409556920,14840,14840,14840,14840,0
20240802,142000,409556920,14840,14840,14840,14840,0
20240802,141900,409556920,14840,14850,14850,14840,525
20240802,141800,401762780,14850,14860,14860,14850,105
20240802,141700,400202510,14860,14860,14860,14860,0
20240802,141600,400202510,14860,14860,14860,14860,0
20240802,141500,400202510,14860,14860,14860,14860,163
20240802,141400,397780330,14870,14870,14870,14870,0
20240802,141300,397780330,14870,14870,14870,14870,302
20240802,141200,393289590,14870,14870,14870,14870,0
20240802,141100,393289590,14870,14890,14890,14870,1432
20240802,141000,371987050,14890,14890,14890,14890,51
20240802,140900,371227660,14900,14900,14900,14900,1
20240802,140800,371212760,14900,14900,14900,14900,0
20240802,140700,371212760,14900,14900,14900,14900,346
20240802,140600,366057360,14910,14910,14910,14910,102
20240802,140500,364536540,14940,14940,14940,14940,0
20240802,140400,364536540,14940,14940,14940,14940,0
20240802,140300,364536540,14940,14940,14940,14940,1
20240802,140200,364521600,14940,14940,14940,14940,2
20240802,140100,364491720,14940,14940,14940,14940,0
20240802,140000,364491720,14940,14940,14940,14940,0
20240802,135900,364491720,14940,14940,14940,14940,22
20240802,135800,364163040,14880,14880,14880,14880,0
20240802,135700,364163040,14880,14880,14880,14880,0
20240802,135600,364163040,14880,14880,14880,14880,0
20240802,135500,364163040,14880,14880,14880,14880,0
20240802,135400,364163040,14880,14880,14880,14880,0
20240802,135300,364163040,14880,14880,14880,14880,0
20240802,135200,364163040,14880,14880,14880,14880,0
20240802,135100,364163040,14880,14880,14880,14880,0
20240802,135000,364163040,14880,14880,14880,14880,0
20240802,134900,364163040,14880,14880,14880,14880,0
20240802,134800,364163040,14880,14880,14880,14880,0
20240802,134700,364163040,14880,14880,14880,14880,0
20240802,134600,364163040,14880,14880,14880,14880,0
20240802,134500,364163040,14880,14880,14880,14880,0
20240802,134400,364163040,14880,14880,14880,14880,0
20240802,134300,364163040,14880,14950,14950,14880,257
20240802,134200,360320960,14950,14950,14950,14950,244
20240802,134100,356673160,14950,14950,14950,14950,0
20240802,134000,356673160,14950,14950,14950,14950,59
20240802,133900,355791110,14900,14900,14900,14900,1
20240802,133800,355776210,14900,14900,14900,14900,0
20240802,133700,355776210,14900,14900,14900,14900,318
20240802,133600,351038010,14900,14900,14900,14900,167
20240802,133500,348549710,14900,14900,14900,14900,0
20240802,133400,348549710,14900,14900,14900,14900,70
20240802,133300,347506710,14900,14920,14920,14900,402
20240802,133200,341516870,14880,14880,14880,14880,0
20240802,133100,341516870,14880,14880,14880,14880,0
20240802,133000,341516870,14880,14880,14880,14880,0
20240802,132900,341516870,14880,14880,14880,14880,0
20240802,132800,341516870,14880,14880,14880,14880,0
20240802,132700,341516870,14880,14880,14880,14880,0
20240802,132600,341516870,14880,14880,14880,14880,6
20240802,132500,341427590,14870,14870,14870,14870,0
20240802,132400,341427590,14870,14870,14870,14870,0
20240802,132300,341427590,14870,14870,14870,14870,0
20240802,132200,341427590,14870,14870,14870,14870,0
20240802,132100,341427590,14870,14870,14870,14870,52
20240802,132000,340654350,14870,14870,14870,14870,0
20240802,131900,340654350,14870,14870,14870,14870,0
20240802,131800,340654350,14870,14870,14870,14870,0
20240802,131700,340654350,14870,14870,14870,14870,0
20240802,131600,340654350,14870,14870,14870,14870,0
20240802,131500,340654350,14870,14870,14870,14870,0
20240802,131400,340654350,14870,14870,14870,14870,100
20240802,131300,339167350,14880,14890,14890,14880,426
20240802,131200,332828000,14880,14880,14880,14880,0
20240802,131100,332828000,14880,14880,14880,14880,0
20240802,131000,332828000,14880,14880,14880,14880,1
20240802,130900,332813120,14880,14880,14880,14880,0
20240802,130800,332813120,14880,14880,14880,14880,0
20240802,130700,332813120,14880,14880,14880,14880,0
20240802,130600,332813120,14880,14900,14900,14880,199
20240802,130500,329850940,14960,14960,14960,14960,0
20240802,130400,329850940,14960,14960,14960,14960,0
20240802,130300,329850940,14960,14960,14960,14960,0
20240802,130200,329850940,14960,14960,14960,14960,0
20240802,130100,329850940,14960,14960,14960,14960,0
20240802,130000,329850940,14960,14960,14960,14960,0
20240802,125900,329850940,14960,14960,14960,14960,0
20240802,125800,329850940,14960,14960,14960,14960,0
20240802,125700,329850940,14960,14960,14960,14960,0
20240802,125600,329850940,14960,14960,14960,14960,2
20240802,125500,329821020,14890,14890,14890,14890,0
20240802,125400,329821020,14890,14890,14890,14890,0
20240802,125300,329821020,14890,14890,14890,14890,35
20240802,125200,329299870,14890,14890,14890,14890,0
20240802,125100,329299870,14890,14890,14890,14890,0
20240802,125000,329299870,14890,14890,14890,14890,0
20240802,124900,329299870,14890,14890,14890,14890,2
20240802,124800,329270090,14890,14890,14890,14890,1
20240802,124700,329255200,14880,14890,14890,14880,2
20240802,124600,329225430,14880,14880,14880,14880,0
20240802,124500,329225430,14880,14880,14880,14880,0
20240802,124400,329225430,14880,14880,14880,14880,40
20240802,124300,328630230,14890,14930,14930,14890,295
20240802,124200,324233110,14930,14930,14930,14930,0
20240802,124100,324233110,14930,14930,14930,14930,0
20240802,124000,324233110,14930,14930,14930,14930,7
20240802,123900,324128600,14930,14940,14940,14930,226
20240802,123800,320753800,14960,14940,14960,14940,10
20240802,123700,320604220,14940,14940,14940,14940,50
20240802,123600,319857220,14940,14940,14940,14940,0
20240802,123500,319857220,14940,14940,14940,14940,0
20240802,123400,319857220,14940,14940,14940,14940,0
20240802,123300,319857220,14940,14940,14940,14940,5
20240802,123200,319782520,14940,14950,14950,14940,401
20240802,123100,313789030,14950,14950,14950,14950,1
20240802,123000,313774080,14960,14960,14960,14960,0
20240802,122900,313774080,14960,14960,14960,14960,5
20240802,122800,313699280,14960,14960,14960,14960,18
20240802,122700,313430000,14950,14960,14960,14950,49
20240802,122600,312697420,14960,14960,14960,14960,0
20240802,122500,312697420,14960,14960,14960,14960,0
20240802,122400,312697420,14960,14960,14960,14960,0
20240802,122300,312697420,14960,14960,14960,14960,1
20240802,122200,312682460,14960,14960,14960,14960,3
20240802,122100,312637580,14950,14950,14950,14950,4
20240802,122000,312577780,14950,14950,14950,14950,0
20240802,121900,312577780,14950,14950,14950,14950,1
20240802,121800,312562830,14950,14960,14960,14950,35
20240802,121700,312039280,14950,14950,14950,14950,0
20240802,121600,312039280,14950,14950,14950,14950,30
20240802,121500,311590780,14950,14950,14950,14950,0
20240802,121400,311590780,14950,14950,14950,14950,0
20240802,121300,311590780,14950,14940,14950,14940,21
20240802,121200,311277030,14950,14950,14950,14950,9
20240802,121100,311142480,14950,14950,14950,14950,216
20240802,121000,307913280,14960,14960,14960,14960,0
20240802,120900,307913280,14960,14960,14960,14960,0
20240802,120800,307913280,14960,14960,14960,14960,0
20240802,120700,307913280,14960,14960,14960,14960,0
20240802,120600,307913280,14960,14960,14960,14960,3
20240802,120500,307868400,14960,14960,14960,14960,0
20240802,120400,307868400,14960,14960,14960,14960,15
20240802,120300,307644000,14960,14960,14960,14960,0
20240802,120200,307644000,14960,14960,14960,14960,0
20240802,120100,307644000,14960,14960,14960,14960,0
20240802,120000,307644000,14960,14960,14960,14960,1
20240802,115900,307629040,14960,14960,14960,14960,0
20240802,115800,307629040,14960,14960,14960,14960,0
20240802,115700,307629040,14960,14960,14960,14960,0
20240802,115600,307629040,14960,14960,14960,14960,0
20240802,115500,307629040,14960,14960,14960,14960,0
20240802,115400,307629040,14960,14960,14960,14960,10
20240802,115300,307479440,14950,14950,14950,14950,0
20240802,115200,307479440,14950,14950,14950,14950,0
20240802,115100,307479440,14950,14950,14950,14950,0
20240802,115000,307479440,14950,14950,14950,14950,388
20240802,114900,301678840,14950,14950,14950,14950,256
20240802,114800,297851640,14960,14960,14960,14960,348
20240802,114700,292645560,14970,14970,14970,14970,0
20240802,114600,292645560,14970,14970,14970,14970,0
20240802,114500,292645560,14970,14970,14970,14970,10
20240802,114400,292495860,14960,14960,14960,14960,35
20240802,114300,291972260,14970,14970,14970,14970,50
20240802,114200,291223760,14970,14980,14980,14970,337
20240802,114100,286177790,15000,14990,15000,14990,25
20240802,114000,285803030,14990,14990,14990,14990,0
20240802,113900,285803030,14990,14990,14990,14990,242
20240802,113800,282175450,15000,15000,15000,15000,0
20240802,113700,282175450,15000,15000,15000,15000,0
20240802,113600,282175450,15000,15000,15000,15000,0
20240802,113500,282175450,15000,15000,15000,15000,0
20240802,113400,282175450,15000,15000,15000,15000,100
20240802,113300,280675450,15000,15000,15000,15000,10
20240802,113200,280525450,15000,14990,15000,14990,120
20240802,113100,278725750,15000,15000,15000,15000,10
20240802,113000,278575750,15000,15000,15000,15000,11
20240802,112900,278410750,15000,15000,15000,15000,5
20240802,112800,278335750,14990,14990,14990,14990,0
20240802,112700,278335750,14990,14990,14990,14990,4
20240802,112600,278275790,14990,14990,14990,14990,0
20240802,112500,278275790,14990,14980,14990,14980,151
20240802,112400,276012660,14990,14990,14990,14990,0
20240802,112300,276012660,14990,14990,14990,14990,2
20240802,112200,275982680,14980,14980,14980,14980,0
20240802,112100,275982680,14980,14980,14980,14980,0
20240802,112000,275982680,14980,14980,14980,14980,8
20240802,111900,275862840,14980,14980,14980,14980,0
20240802,111800,275862840,14980,14980,14980,14980,1
20240802,111700,275847860,14980,14980,14980,14980,0
20240802,111600,275847860,14980,14980,14980,14980,0
20240802,111500,275847860,14980,14980,14980,14980,0
20240802,111400,275847860,14980,14980,14980,14980,0
20240802,111300,275847860,14980,14980,14980,14980,0
20240802,111200,275847860,14980,14980,14980,14980,5
20240802,111100,275772960,14980,14980,14980,14980,2
20240802,111000,275743000,14970,14970,14970,14970,0
20240802,110900,275743000,14970,14970,14970,14970,0
20240802,110800,275743000,14970,14960,14970,14960,2
20240802,110700,275713070,14980,14980,14980,14980,0
20240802,110600,275713070,14980,14970,14980,14970,165
20240802,110500,273241420,14980,14980,14980,14980,0
20240802,110400,273241420,14980,14980,14980,14980,2
20240802,110300,273211460,14960,14960,14960,14960,142
20240802,110200,271087140,14970,14970,14970,14970,5
20240802,110100,271012290,14970,14980,14980,14970,99
20240802,110000,269529740,14980,14980,14980,14980,0
20240802,105900,269529740,14980,14980,14980,14980,0
20240802,105800,269529740,14980,14980,14980,14980,0
20240802,105700,269529740,14980,14980,14980,14980,87
20240802,105600,268226480,14980,14990,14990,14980,231
20240802,105500,264766040,14980,14980,14980,14980,24
20240802,105400,264406520,14970,14970,14970,14970,0
20240802,105300,264406520,14970,14970,14970,14970,113
20240802,105200,262714910,14970,14970,14970,14970,30
20240802,105100,262265810,14980,14980,14980,14980,0
20240802,105000,262265810,14980,14980,14980,14980,0
20240802,104900,262265810,14980,14980,14980,14980,0
20240802,104800,262265810,14980,14970,14980,14970,2
20240802,104700,262235860,14960,14960,14960,14960,50
20240802,104600,261487860,14960,14960,14960,14960,0
20240802,104500,261487860,14960,14960,14960,14960,10
20240802,104400,261338260,14990,14980,14990,14950,361
20240802,104300,255933300,14980,14990,14990,14980,220
20240802,104200,252635680,14990,15000,15000,14990,884
20240802,104100,239384320,15000,15000,15000,15000,10
20240802,104000,239234320,15000,15000,15000,15000,707
20240802,103900,228629320,15000,15000,15000,15000,9
20240802,103800,228494320,15000,15000,15000,15000,265
20240802,103700,224519320,15000,15000,15000,15000,0
20240802,103600,224519320,15000,15000,15000,15000,0
20240802,103500,224519320,15000,15010,15010,15000,406
20240802,103400,218426090,15020,15020,15020,15020,10
20240802,103300,218275890,15010,15010,15010,15010,0
20240802,103200,218275890,15010,15010,15010,15010,0
20240802,103100,218275890,15010,15010,15010,15010,600
20240802,103000,209269890,15010,15040,15040,15010,187
20240802,102900,206462930,15040,15040,15040,15040,2
20240802,102800,206432850,15040,15040,15040,15040,0
20240802,102700,206432850,15040,15040,15040,15040,0
20240802,102600,206432850,15040,15000,15040,15000,48
20240802,102500,205712810,15000,15000,15000,15000,54
20240802,102400,204902810,14990,15020,15020,14990,1785
20240802,102300,178113210,15030,15030,15030,15030,100
20240802,102200,176610210,15030,15050,15050,15030,207
20240802,102100,173496940,15080,15080,15080,15080,0
20240802,102000,173496940,15080,15080,15080,15080,0
20240802,101900,173496940,15080,15080,15080,15080,1
20240802,101800,173481860,15040,15040,15040,15040,0
20240802,101700,173481860,15040,15070,15070,15040,5
20240802,101600,173406540,15070,15070,15070,15070,50
20240802,101500,172653040,15080,15080,15080,15080,0
20240802,101400,172653040,15080,15080,15080,15080,0
20240802,101300,172653040,15080,15080,15080,15080,0
20240802,101200,172653040,15080,15080,15080,15080,4
20240802,101100,172592720,15080,15020,15080,15020,30
20240802,101000,172141880,15020,15020,15020,15020,0
20240802,100900,172141880,15020,15030,15030,15020,85
20240802,100800,170864870,15030,15030,15030,15030,0
20240802,100700,170864870,15030,15030,15030,15030,0
20240802,100600,170864870,15030,15030,15030,15030,500
20240802,100500,163349870,15030,15030,15030,15030,0
20240802,100400,163349870,15030,15030,15030,15030,225
20240802,100300,159968120,15030,15070,15070,15030,1169
20240802,100200,142380590,15060,15080,15080,15060,957
20240802,100100,127961170,15070,15070,15070,15070,6
20240802,100000,127870750,15070,15080,15080,15070,16
20240802,095900,127629620,15090,15090,15090,15090,3
20240802,095800,127584350,15090,15090,15090,15090,17
20240802,095700,127327820,15070,15070,15070,15070,34
20240802,095600,126815440,15070,15070,15070,15070,18
20240802,095500,126544180,15090,15090,15090,15090,0
20240802,095400,126544180,15090,15090,15090,15090,10
20240802,095300,126393280,15090,15090,15090,15090,0
20240802,095200,126393280,15090,15090,15090,15090,30
20240802,095100,125940580,15070,15070,15070,15070,85
20240802,095000,124659630,15070,15070,15070,15070,15
20240802,094900,124433580,15070,15070,15070,15060,190
20240802,094800,121571880,15090,15090,15090,15080,263
20240802,094700,117604410,15100,15100,15100,15100,86
20240802,094600,116305810,15100,15110,15110,15100,76
20240802,094500,115158110,15110,15110,15110,15110,32
20240802,094400,114674590,15110,15110,15110,15110,81
20240802,094300,113450680,15110,15110,15110,15110,21
20240802,094200,113133370,15110,15120,15120,15110,41
20240802,094100,112513460,15140,15140,15140,15140,0
20240802,094000,112513460,15140,15140,15140,15140,0
20240802,093900,112513460,15140,15150,15150,15140,51
20240802,093800,111740820,15180,15150,15180,15150,172
20240802,093700,109133010,15150,15100,15150,15100,10
20240802,093600,108981760,15150,15150,15150,15150,10
20240802,093500,108830260,15160,15160,15160,15160,0
20240802,093400,108830260,15160,15160,15160,15160,1
20240802,093300,108815100,15080,15080,15080,15080,0
20240802,093200,108815100,15080,15080,15080,15080,0
20240802,093100,108815100,15080,15080,15080,15080,0
20240802,093000,108815100,15080,15080,15080,15080,0
20240802,092900,108815100,15080,15080,15080,15080,0
20240802,092800,108815100,15080,15080,15080,15080,0
20240802,092700,108815100,15080,15160,15160,15080,119
20240802,092600,107020310,15160,15160,15160,15160,0
20240802,092500,107020310,15160,15160,15160,15160,80
20240802,092400,105807510,15100,15080,15100,15080,124
20240802,092300,103935210,15080,15100,15100,15080,205
20240802,092200,100842140,15100,15100,15100,15100,111
20240802,092100,99166040,15100,15100,15160,15100,785
20240802,092000,87306540,15100,15130,15130,15100,404
20240802,091900,81204720,15140,15140,15140,15140,3
20240802,091800,81159300,15160,15140,15160,15140,119
20240802,091700,79355280,15150,15170,15170,15150,105
20240802,091600,77762530,15150,15150,15150,15150,21
20240802,091500,77444380,15100,15110,15110,15100,666
20240802,091400,67387120,15170,15150,15170,15110,1123
20240802,091300,50400790,15150,15170,15170,15150,957
20240802,091200,35891450,15180,15170,15180,15170,404
20240802,091100,29760430,15170,15180,15180,15170,4
20240802,091000,29699740,15170,15190,15190,15160,11
20240802,090900,29532750,15260,15200,15260,15200,36
20240802,090800,28984950,15260,15260,15260,15260,35
20240802,090700,28450850,15200,15210,15210,15200,411
20240802,090600,22202390,15270,15270,15270,15270,16
20240802,090500,21958070,15270,15270,15270,15270,15
20240802,090400,21729020,15270,15270,15270,15270,0
20240802,090300,21729020,15270,15270,15270,15200,603
20240802,090200,12557310,15220,15280,15280,15220,33
20240802,090100,12054160,15280,15320,15320,15280,579
20240802,090000,3192860,15310,15480,15480,15310,207