stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,183300,25385963,753,753,753,753,1348
20240802,183200,25385963,753,753,753,753,0
20240802,183100,25385963,753,753,753,753,0
20240802,183000,25385963,753,753,753,753,0
20240802,182900,25385963,753,753,753,753,0
20240802,182800,25385963,753,753,753,753,0
20240802,182700,25385963,753,753,753,753,0
20240802,182600,25385963,753,753,753,753,0
20240802,182500,25385963,753,753,753,753,0
20240802,182400,25385963,753,753,753,753,0
20240802,182300,25385963,753,753,753,753,0
20240802,182200,25385963,753,753,753,753,0
20240802,182100,25385963,753,753,753,753,0
20240802,182000,25385963,753,753,753,753,0
20240802,181900,25385963,753,753,753,753,0
20240802,181800,25385963,753,753,753,753,0
20240802,181700,25385963,753,753,753,753,0
20240802,181600,25385963,753,753,753,753,0
20240802,181500,25385963,753,753,753,753,0
20240802,181400,25385963,753,753,753,753,0
20240802,181300,25385963,753,753,753,753,0
20240802,181200,25385963,753,753,753,753,0
20240802,181100,25385963,753,753,753,753,0
20240802,181000,25385963,753,753,753,753,0
20240802,180900,25385963,753,753,753,753,0
20240802,180800,25385963,753,753,753,753,0
20240802,180700,25385963,753,753,753,753,0
20240802,180600,25385963,753,753,753,753,0
20240802,180500,25385963,753,753,753,753,0
20240802,180400,25385963,753,753,753,753,0
20240802,180300,25385963,753,753,753,753,1348
20240802,180200,25385963,753,753,753,753,0
20240802,180100,25385963,753,753,753,753,0
20240802,180000,25385963,753,753,753,753,0
20240802,175900,25385963,753,753,753,753,0
20240802,175800,25385963,753,753,753,753,0
20240802,175700,25385963,753,753,753,753,0
20240802,175600,25385963,753,753,753,753,0
20240802,175500,25385963,753,753,753,753,0
20240802,175400,25385963,753,753,753,753,0
20240802,175300,25385963,753,753,753,753,0
20240802,175200,25385963,753,753,753,753,0
20240802,175100,25385963,753,753,753,753,0
20240802,175000,25385963,753,753,753,753,0
20240802,174900,25385963,753,753,753,753,0
20240802,174800,25385963,753,753,753,753,0
20240802,174700,25385963,753,753,753,753,0
20240802,174600,25385963,753,753,753,753,0
20240802,174500,25385963,753,753,753,753,0
20240802,174400,25385963,753,753,753,753,0
20240802,174300,25385963,753,753,753,753,0
20240802,174200,25385963,753,753,753,753,0
20240802,174100,25385963,753,753,753,753,0
20240802,174000,25385963,753,753,753,753,0
20240802,173900,25385963,753,753,753,753,0
20240802,173800,25385963,753,753,753,753,0
20240802,173700,25385963,753,753,753,753,0
20240802,173600,25385963,753,753,753,753,0
20240802,173500,25385963,753,753,753,753,0
20240802,173400,25385963,753,753,753,753,0
20240802,173300,25385963,753,753,753,753,1348
20240802,173200,25385963,753,753,753,753,0
20240802,173100,25385963,753,753,753,753,0
20240802,173000,25385963,753,753,753,753,0
20240802,172900,25385963,753,753,753,753,0
20240802,172800,25385963,753,753,753,753,0
20240802,172700,25385963,753,753,753,753,0
20240802,172600,25385963,753,753,753,753,0
20240802,172500,25385963,753,753,753,753,0
20240802,172400,25385963,753,753,753,753,0
20240802,172300,25385963,753,753,753,753,0
20240802,172200,25385963,753,753,753,753,0
20240802,172100,25385963,753,753,753,753,0
20240802,172000,25385963,753,753,753,753,0
20240802,171900,25385963,753,753,753,753,0
20240802,171800,25385963,753,753,753,753,0
20240802,171700,25385963,753,753,753,753,0
20240802,171600,25385963,753,753,753,753,0
20240802,171500,25385963,753,753,753,753,0
20240802,171400,25385963,753,753,753,753,0
20240802,171300,25385963,753,753,753,753,0
20240802,171200,25385963,753,753,753,753,0
20240802,171100,25385963,753,753,753,753,0
20240802,171000,25385963,753,753,753,753,0
20240802,170900,25385963,753,753,753,753,0
20240802,170800,25385963,753,753,753,753,0
20240802,170700,25385963,753,753,753,753,0
20240802,170600,25385963,753,753,753,753,0
20240802,170500,25385963,753,753,753,753,0
20240802,170400,25385963,753,753,753,753,0
20240802,170300,25385963,753,753,753,753,1348
20240802,170200,25385963,753,753,753,753,0
20240802,170100,25385963,753,753,753,753,0
20240802,170000,25385963,753,753,753,753,0
20240802,165900,25385963,753,753,753,753,0
20240802,165800,25385963,753,753,753,753,0
20240802,165700,25385963,753,753,753,753,0
20240802,165600,25385963,753,753,753,753,0
20240802,165500,25385963,753,753,753,753,0
20240802,165400,25385963,753,753,753,753,0
20240802,165300,25385963,753,753,753,753,0
20240802,165200,25385963,753,753,753,753,0
20240802,165100,25385963,753,753,753,753,0
20240802,165000,25385963,753,753,753,753,0
20240802,164900,25385963,753,753,753,753,0
20240802,164800,25385963,753,753,753,753,0
20240802,164700,25385963,753,753,753,753,0
20240802,164600,25385963,753,753,753,753,0
20240802,164500,25385963,753,753,753,753,0
20240802,164400,25385963,753,753,753,753,0
20240802,164300,25385963,753,753,753,753,0
20240802,164200,25385963,753,753,753,753,0
20240802,164100,25385963,753,753,753,753,0
20240802,164000,25385963,753,753,753,753,0
20240802,163900,25385963,753,753,753,753,0
20240802,163800,25385963,753,753,753,753,0
20240802,163700,25385963,753,753,753,753,0
20240802,163600,25385963,753,753,753,753,0
20240802,163500,25385963,753,753,753,753,0
20240802,163400,25385963,753,753,753,753,0
20240802,163300,25385963,753,753,753,753,1348
20240802,163200,25385963,753,753,753,753,0
20240802,163100,25385963,753,753,753,753,0
20240802,163000,25385963,753,753,753,753,0
20240802,162900,25385963,753,753,753,753,0
20240802,162800,25385963,753,753,753,753,0
20240802,162700,25385963,753,753,753,753,0
20240802,162600,25385963,753,753,753,753,0
20240802,162500,25385963,753,753,753,753,0
20240802,162400,25385963,753,753,753,753,0
20240802,162300,25385963,753,753,753,753,0
20240802,162200,25385963,753,753,753,753,0
20240802,162100,25385963,753,753,753,753,0
20240802,162000,25385963,753,753,753,753,0
20240802,161900,25385963,753,753,753,753,0
20240802,161800,25385963,753,753,753,753,0
20240802,161700,25385963,753,753,753,753,0
20240802,161600,25385963,753,753,753,753,0
20240802,161500,25385963,753,753,753,753,0
20240802,161400,25385963,753,753,753,753,0
20240802,161300,25385963,753,753,753,753,0
20240802,161200,25385963,753,753,753,753,0
20240802,161100,25385963,753,753,753,753,0
20240802,161000,25385963,753,753,753,753,0
20240802,160900,25385963,753,753,753,753,0
20240802,160800,25385963,753,753,753,753,0
20240802,160700,25385963,753,753,753,753,0
20240802,160600,25385963,753,753,753,753,0
20240802,160500,25385963,753,753,753,753,0
20240802,160400,25385963,753,753,753,753,0
20240802,160300,25385963,753,753,753,753,1348
20240802,160200,25385963,753,753,753,753,0
20240802,160100,25385963,753,753,753,753,0
20240802,160000,25385963,753,753,753,753,0
20240802,155900,25385963,753,753,753,753,0
20240802,155800,25385963,753,753,753,753,0
20240802,155700,25385963,753,753,753,753,0
20240802,155600,25385963,753,753,753,753,0
20240802,155500,25385963,753,753,753,753,0
20240802,155400,25385963,753,753,753,753,0
20240802,155300,25385963,753,753,753,753,0
20240802,155200,25385963,753,753,753,753,0
20240802,155100,25385963,753,753,753,753,0
20240802,155000,25385963,753,753,753,753,0
20240802,154900,25385963,753,753,753,753,0
20240802,154800,25385963,753,753,753,753,0
20240802,154700,25385963,753,753,753,753,0
20240802,154600,25385963,753,753,753,753,0
20240802,154500,25385963,753,753,753,753,0
20240802,154400,25385963,753,753,753,753,0
20240802,154300,25385963,753,753,753,753,0
20240802,154200,25385963,753,753,753,753,0
20240802,154100,25385963,753,753,753,753,0
20240802,154000,25385963,753,753,753,753,0
20240802,153900,25385963,753,753,753,753,0
20240802,153800,25385963,753,753,753,753,0
20240802,153700,25385963,753,753,753,753,0
20240802,153600,25385963,753,753,753,753,0
20240802,153500,25385963,753,753,753,753,0
20240802,153400,25385963,753,753,753,753,0
20240802,153300,25385963,753,753,753,753,1348
20240802,153200,25385963,753,753,753,753,0
20240802,153100,25385963,753,753,753,753,0
20240802,153000,25385963,753,753,753,753,1348
20240802,152900,24370919,755,755,755,755,0
20240802,152800,24370919,755,755,755,755,0
20240802,152700,24370919,755,755,755,755,0
20240802,152600,24370919,755,755,755,755,0
20240802,152500,24370919,755,755,755,755,0
20240802,152400,24370919,755,755,755,755,0
20240802,152300,24370919,755,755,755,755,0
20240802,152200,24370919,755,755,755,755,0
20240802,152100,24370919,755,755,755,755,0
20240802,152000,24370919,755,755,755,755,0
20240802,151900,24370919,755,755,755,755,0
20240802,151800,24370919,755,755,755,755,0
20240802,151700,24370919,755,755,755,755,0
20240802,151600,24370919,755,755,755,755,0
20240802,151500,24370919,755,755,755,755,0
20240802,151400,24370919,755,755,755,755,0
20240802,151300,24370919,755,755,755,755,0
20240802,151200,24370919,755,755,755,755,0
20240802,151100,24370919,755,755,755,755,0
20240802,151000,24370919,755,755,755,755,0
20240802,150900,24370919,755,755,755,755,1
20240802,150800,24370164,755,755,755,755,0
20240802,150700,24370164,755,755,755,755,0
20240802,150600,24370164,755,755,755,755,203
20240802,150500,24216899,756,756,756,756,0
20240802,150400,24216899,756,756,756,756,0
20240802,150300,24216899,756,756,756,756,0
20240802,150200,24216899,756,756,756,756,0
20240802,150100,24216899,756,756,756,756,2
20240802,150000,24215387,756,756,756,756,11
20240802,145900,24207071,755,757,757,755,2936
20240802,145800,21987735,756,756,756,756,42
20240802,145700,21955983,756,756,756,756,0
20240802,145600,21955983,756,756,756,756,0
20240802,145500,21955983,756,756,756,756,126
20240802,145400,21860727,757,757,757,757,0
20240802,145300,21860727,757,757,757,757,0
20240802,145200,21860727,757,757,757,757,0
20240802,145100,21860727,757,757,757,757,0
20240802,145000,21860727,757,757,757,757,0
20240802,144900,21860727,757,757,757,757,0
20240802,144800,21860727,757,757,757,757,0
20240802,144700,21860727,757,757,757,757,0
20240802,144600,21860727,757,757,757,757,0
20240802,144500,21860727,757,757,757,757,0
20240802,144400,21860727,757,757,757,757,0
20240802,144300,21860727,757,757,757,757,0
20240802,144200,21860727,757,757,757,757,0
20240802,144100,21860727,757,757,757,757,0
20240802,144000,21860727,757,757,757,757,4
20240802,143900,21857699,756,756,756,756,500
20240802,143800,21479699,756,756,756,756,0
20240802,143700,21479699,756,756,756,756,0
20240802,143600,21479699,756,756,756,756,0
20240802,143500,21479699,756,756,756,756,0
20240802,143400,21479699,756,756,756,756,0
20240802,143300,21479699,756,756,756,756,0
20240802,143200,21479699,756,756,756,756,0
20240802,143100,21479699,756,756,756,756,0
20240802,143000,21479699,756,756,756,756,0
20240802,142900,21479699,756,756,756,756,0
20240802,142800,21479699,756,756,756,756,0
20240802,142700,21479699,756,756,756,756,0
20240802,142600,21479699,756,756,756,756,0
20240802,142500,21479699,756,756,756,756,0
20240802,142400,21479699,756,756,756,756,0
20240802,142300,21479699,756,756,756,756,0
20240802,142200,21479699,756,756,756,756,130
20240802,142100,21381419,756,760,760,756,2010
20240802,142000,19861849,761,761,761,761,0
20240802,141900,19861849,761,761,761,761,0
20240802,141800,19861849,761,761,761,761,0
20240802,141700,19861849,761,760,761,760,109
20240802,141600,19779000,760,760,760,760,735
20240802,141500,19220400,761,761,761,761,5
20240802,141400,19216595,761,760,761,760,1003
20240802,141300,18454312,761,761,761,761,0
20240802,141200,18454312,761,761,761,761,0
20240802,141100,18454312,761,761,761,760,49
20240802,141000,18417066,760,760,760,760,0
20240802,140900,18417066,760,760,760,760,0
20240802,140800,18417066,760,760,760,760,4042
20240802,140700,15345146,760,760,760,760,0
20240802,140600,15345146,760,760,760,760,1
20240802,140500,15344386,761,761,761,761,3
20240802,140400,15342103,762,762,762,762,0
20240802,140300,15342103,762,762,762,762,3
20240802,140200,15339817,756,756,756,756,0
20240802,140100,15339817,756,756,756,756,1000
20240802,140000,14583817,755,764,764,755,3010
20240802,135900,12291774,763,763,763,763,410
20240802,135800,11978944,763,763,763,763,0
20240802,135700,11978944,763,763,763,763,0
20240802,135600,11978944,763,761,763,761,140
20240802,135500,11872253,760,760,760,760,1832
20240802,135400,10479933,760,760,760,760,0
20240802,135300,10479933,760,760,760,760,0
20240802,135200,10479933,760,760,760,760,0
20240802,135100,10479933,760,760,760,760,0
20240802,135000,10479933,760,759,760,759,53
20240802,134900,10439656,759,759,759,759,40
20240802,134800,10409296,758,758,758,758,109
20240802,134700,10326674,757,757,757,757,0
20240802,134600,10326674,757,757,757,757,42
20240802,134500,10294880,757,757,757,757,0
20240802,134400,10294880,757,757,757,757,0
20240802,134300,10294880,757,757,757,757,0
20240802,134200,10294880,757,757,757,757,0
20240802,134100,10294880,757,757,757,757,42
20240802,134000,10263086,757,757,757,757,0
20240802,133900,10263086,757,757,757,757,0
20240802,133800,10263086,757,757,757,757,0
20240802,133700,10263086,757,757,757,757,0
20240802,133600,10263086,757,757,757,757,42
20240802,133500,10231292,758,758,758,758,0
20240802,133400,10231292,758,758,758,758,0
20240802,133300,10231292,758,758,758,758,6
20240802,133200,10226744,763,763,763,763,0
20240802,133100,10226744,763,763,763,763,0
20240802,133000,10226744,763,763,763,763,0
20240802,132900,10226744,763,763,763,763,0
20240802,132800,10226744,763,763,763,763,0
20240802,132700,10226744,763,763,763,763,0
20240802,132600,10226744,763,763,763,763,0
20240802,132500,10226744,763,763,763,763,0
20240802,132400,10226744,763,763,763,763,0
20240802,132300,10226744,763,763,763,763,0
20240802,132200,10226744,763,763,763,763,0
20240802,132100,10226744,763,763,763,763,0
20240802,132000,10226744,763,763,763,763,0
20240802,131900,10226744,763,763,763,763,0
20240802,131800,10226744,763,763,763,763,0
20240802,131700,10226744,763,763,763,763,0
20240802,131600,10226744,763,763,763,763,0
20240802,131500,10226744,763,763,763,763,0
20240802,131400,10226744,763,763,763,763,0
20240802,131300,10226744,763,763,763,763,0
20240802,131200,10226744,763,763,763,763,0
20240802,131100,10226744,763,763,763,763,0
20240802,131000,10226744,763,763,763,763,0
20240802,130900,10226744,763,763,763,763,2
20240802,130800,10225218,756,756,756,756,0
20240802,130700,10225218,756,756,756,756,0
20240802,130600,10225218,756,756,756,756,0
20240802,130500,10225218,756,756,756,756,0
20240802,130400,10225218,756,756,756,756,0
20240802,130300,10225218,756,756,756,756,0
20240802,130200,10225218,756,756,756,756,0
20240802,130100,10225218,756,756,756,756,0
20240802,130000,10225218,756,756,756,756,0
20240802,125900,10225218,756,756,756,756,0
20240802,125800,10225218,756,756,756,756,0
20240802,125700,10225218,756,756,756,756,0
20240802,125600,10225218,756,756,756,756,0
20240802,125500,10225218,756,757,757,756,53
20240802,125400,10185109,755,755,755,755,0
20240802,125300,10185109,755,755,755,755,42
20240802,125200,10153399,756,756,756,756,0
20240802,125100,10153399,756,755,756,755,55
20240802,125000,10111860,755,755,755,755,0
20240802,124900,10111860,755,755,755,755,1
20240802,124800,10111105,756,756,756,756,0
20240802,124700,10111105,756,756,756,756,1
20240802,124600,10110349,757,757,757,757,0
20240802,124500,10110349,757,757,757,757,0
20240802,124400,10110349,757,757,757,757,0
20240802,124300,10110349,757,757,757,757,0
20240802,124200,10110349,757,757,757,757,1
20240802,124100,10109592,758,758,758,758,0
20240802,124000,10109592,758,759,759,758,2
20240802,123900,10108075,758,758,758,758,0
20240802,123800,10108075,758,758,758,758,0
20240802,123700,10108075,758,758,758,758,0
20240802,123600,10108075,758,758,758,758,0
20240802,123500,10108075,758,758,758,758,0
20240802,123400,10108075,758,758,758,758,0
20240802,123300,10108075,758,758,758,758,0
20240802,123200,10108075,758,758,758,758,0
20240802,123100,10108075,758,758,758,758,1
20240802,123000,10107317,761,761,761,761,0
20240802,122900,10107317,761,761,761,761,0
20240802,122800,10107317,761,761,761,761,0
20240802,122700,10107317,761,761,761,761,0
20240802,122600,10107317,761,761,761,761,0
20240802,122500,10107317,761,761,761,761,0
20240802,122400,10107317,761,761,761,761,0
20240802,122300,10107317,761,761,761,761,0
20240802,122200,10107317,761,761,761,761,0
20240802,122100,10107317,761,761,761,761,1
20240802,122000,10106556,761,761,761,761,0
20240802,121900,10106556,761,761,761,761,100
20240802,121800,10030456,761,761,761,761,0
20240802,121700,10030456,761,761,761,761,0
20240802,121600,10030456,761,761,761,761,0
20240802,121500,10030456,761,761,761,761,0
20240802,121400,10030456,761,761,761,761,0
20240802,121300,10030456,761,761,761,761,0
20240802,121200,10030456,761,761,761,761,0
20240802,121100,10030456,761,761,761,761,6
20240802,121000,10025890,765,765,765,765,0
20240802,120900,10025890,765,765,765,765,0
20240802,120800,10025890,765,765,765,765,0
20240802,120700,10025890,765,765,765,765,0
20240802,120600,10025890,765,765,765,765,0
20240802,120500,10025890,765,765,765,765,0
20240802,120400,10025890,765,765,765,765,0
20240802,120300,10025890,765,765,765,765,0
20240802,120200,10025890,765,764,765,764,2
20240802,120100,10024361,762,762,762,762,0
20240802,120000,10024361,762,762,762,762,0
20240802,115900,10024361,762,762,762,762,0
20240802,115800,10024361,762,762,762,762,0
20240802,115700,10024361,762,762,762,762,32
20240802,115600,9999977,755,755,755,755,1
20240802,115500,9999222,753,752,753,752,646
20240802,115400,9512825,751,751,751,751,40
20240802,115300,9482785,750,750,750,750,0
20240802,115200,9482785,750,750,750,750,0
20240802,115100,9482785,750,750,750,750,42
20240802,115000,9451285,750,750,750,750,0
20240802,114900,9451285,750,750,750,750,0
20240802,114800,9451285,750,750,750,750,42
20240802,114700,9419785,751,751,751,751,0
20240802,114600,9419785,751,751,751,751,2
20240802,114500,9418283,750,750,750,750,0
20240802,114400,9418283,750,750,750,750,0
20240802,114300,9418283,750,750,750,750,0
20240802,114200,9418283,750,750,750,750,42
20240802,114100,9386783,750,750,750,750,0
20240802,114000,9386783,750,750,750,750,5
20240802,113900,9383033,752,752,752,752,0
20240802,113800,9383033,752,752,752,752,0
20240802,113700,9383033,752,752,752,752,0
20240802,113600,9383033,752,752,752,752,0
20240802,113500,9383033,752,752,752,752,0
20240802,113400,9383033,752,752,752,752,0
20240802,113300,9383033,752,749,752,749,271
20240802,113200,9180051,750,750,750,750,1
20240802,113100,9179301,753,753,753,753,0
20240802,113000,9179301,753,753,753,753,0
20240802,112900,9179301,753,753,753,753,0
20240802,112800,9179301,753,751,753,751,4
20240802,112700,9176293,752,751,752,749,6064
20240802,112600,4630200,751,751,751,751,36
20240802,112500,4603164,751,751,751,751,281
20240802,112400,4392133,751,751,751,751,0
20240802,112300,4392133,751,751,751,751,0
20240802,112200,4392133,751,751,751,751,43
20240802,112100,4359840,752,752,752,752,0
20240802,112000,4359840,752,752,752,752,0
20240802,111900,4359840,752,752,752,752,0
20240802,111800,4359840,752,752,752,752,0
20240802,111700,4359840,752,751,752,751,36
20240802,111600,4332803,751,751,751,751,9
20240802,111500,4326044,752,751,752,751,37
20240802,111400,4298256,751,751,751,751,0
20240802,111300,4298256,751,751,751,751,2
20240802,111200,4296754,751,751,751,751,0
20240802,111100,4296754,751,751,751,751,5
20240802,111000,4292999,752,752,752,752,0
20240802,110900,4292999,752,752,752,752,0
20240802,110800,4292999,752,752,752,752,0
20240802,110700,4292999,752,752,752,752,30
20240802,110600,4270439,752,752,752,752,2
20240802,110500,4268935,753,753,753,753,1
20240802,110400,4268182,752,752,752,752,0
20240802,110300,4268182,752,752,752,752,0
20240802,110200,4268182,752,752,752,752,43
20240802,110100,4235846,752,752,752,752,0
20240802,110000,4235846,752,752,752,752,0
20240802,105900,4235846,752,752,752,752,0
20240802,105800,4235846,752,752,752,752,0
20240802,105700,4235846,752,752,752,752,0
20240802,105600,4235846,752,752,752,752,54
20240802,105500,4195238,752,752,752,752,0
20240802,105400,4195238,752,752,752,752,0
20240802,105300,4195238,752,752,752,752,0
20240802,105200,4195238,752,752,752,752,84
20240802,105100,4132070,753,753,753,753,0
20240802,105000,4132070,753,753,753,753,0
20240802,104900,4132070,753,753,753,753,0
20240802,104800,4132070,753,753,753,753,0
20240802,104700,4132070,753,753,753,753,0
20240802,104600,4132070,753,753,753,753,0
20240802,104500,4132070,753,753,753,753,0
20240802,104400,4132070,753,753,753,753,0
20240802,104300,4132070,753,753,753,753,0
20240802,104200,4132070,753,753,753,753,0
20240802,104100,4132070,753,753,753,753,1
20240802,104000,4131317,754,754,754,754,0
20240802,103900,4131317,754,754,754,754,0
20240802,103800,4131317,754,755,755,754,2
20240802,103700,4129808,756,756,756,756,0
20240802,103600,4129808,756,756,756,756,1
20240802,103500,4129052,757,758,758,757,2
20240802,103400,4127537,759,759,759,759,0
20240802,103300,4127537,759,760,760,759,2
20240802,103200,4126018,761,761,761,761,0
20240802,103100,4126018,761,761,761,761,0
20240802,103000,4126018,761,761,761,761,0
20240802,102900,4126018,761,761,761,761,0
20240802,102800,4126018,761,761,761,761,0
20240802,102700,4126018,761,761,761,761,0
20240802,102600,4126018,761,761,761,761,2
20240802,102500,4124496,762,762,762,762,0
20240802,102400,4124496,762,762,762,762,0
20240802,102300,4124496,762,762,762,762,0
20240802,102200,4124496,762,762,762,762,0
20240802,102100,4124496,762,762,762,762,1
20240802,102000,4123734,764,764,764,764,0
20240802,101900,4123734,764,764,764,764,0
20240802,101800,4123734,764,764,764,764,0
20240802,101700,4123734,764,764,764,764,0
20240802,101600,4123734,764,764,764,764,3
20240802,101500,4121442,765,765,765,765,0
20240802,101400,4121442,765,765,765,765,0
20240802,101300,4121442,765,765,765,765,0
20240802,101200,4121442,765,765,765,765,0
20240802,101100,4121442,765,765,765,765,0
20240802,101000,4121442,765,765,765,765,0
20240802,100900,4121442,765,765,765,765,0
20240802,100800,4121442,765,765,765,765,0
20240802,100700,4121442,765,765,765,765,5
20240802,100600,4117617,757,757,757,757,16
20240802,100500,4105505,757,757,757,757,2
20240802,100400,4103991,750,750,750,750,1803
20240802,100300,2751741,749,749,749,749,0
20240802,100200,2751741,749,749,749,749,42
20240802,100100,2720283,749,750,750,749,16
20240802,100000,2708284,750,755,755,750,3078
20240802,095900,396534,756,756,756,756,196
20240802,095800,248358,758,758,758,758,0
20240802,095700,248358,758,758,758,758,0
20240802,095600,248358,758,758,758,758,0
20240802,095500,248358,758,758,758,757,208
20240802,095400,90704,759,759,759,759,0
20240802,095300,90704,759,759,759,759,0
20240802,095200,90704,759,759,759,759,0
20240802,095100,90704,759,759,759,759,20
20240802,095000,75524,760,760,760,760,0
20240802,094900,75524,760,760,760,760,0
20240802,094800,75524,760,760,760,760,0
20240802,094700,75524,760,760,760,760,12
20240802,094600,66404,761,761,761,761,0
20240802,094500,66404,761,761,761,761,0
20240802,094400,66404,761,761,761,761,6
20240802,094300,61838,761,761,761,761,0
20240802,094200,61838,761,761,761,761,0
20240802,094100,61838,761,762,762,761,17
20240802,094000,48892,761,762,762,761,12
20240802,093900,39750,763,763,763,763,10
20240802,093800,32120,764,764,764,764,0
20240802,093700,32120,764,764,764,764,0
20240802,093600,32120,764,764,764,764,0
20240802,093500,32120,764,764,764,764,0
20240802,093400,32120,764,764,764,764,0
20240802,093300,32120,764,764,764,764,0
20240802,093200,32120,764,764,764,764,0
20240802,093100,32120,764,764,764,764,0
20240802,093000,32120,764,764,764,764,0
20240802,092900,32120,764,764,764,764,0
20240802,092800,32120,764,764,764,764,0
20240802,092700,32120,764,764,764,764,0
20240802,092600,32120,764,764,764,764,0
20240802,092500,32120,764,764,764,764,0
20240802,092400,32120,764,764,764,764,0
20240802,092300,32120,764,764,764,764,0
20240802,092200,32120,764,764,764,764,0
20240802,092100,32120,764,764,764,764,8
20240802,092000,26008,765,765,765,765,10
20240802,091900,18358,765,765,765,765,0
20240802,091800,18358,765,765,765,765,0
20240802,091700,18358,765,765,765,765,0
20240802,091600,18358,765,765,765,765,0
20240802,091500,18358,765,765,765,765,0
20240802,091400,18358,765,765,765,765,0
20240802,091300,18358,765,765,765,765,10
20240802,091200,10708,764,764,764,764,0
20240802,091100,10708,764,764,764,764,0
20240802,091000,10708,764,764,764,764,0
20240802,090900,10708,764,764,764,764,0
20240802,090800,10708,764,764,764,764,0
20240802,090700,10708,764,764,764,764,0
20240802,090600,10708,764,764,764,764,0
20240802,090500,10708,764,764,764,764,0
20240802,090400,10708,764,764,764,764,0
20240802,090300,10708,764,764,764,764,0
20240802,090200,10708,764,764,764,764,0
20240802,090100,10708,764,764,764,764,2
20240802,090000,9180,765,765,765,765,12