stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,183700,83494556,509,509,509,509,122
20240802,183600,83494556,509,509,509,509,0
20240802,183500,83494556,509,509,509,509,0
20240802,183400,83494556,509,509,509,509,0
20240802,183300,83494556,509,509,509,509,0
20240802,183200,83494556,509,509,509,509,0
20240802,183100,83494556,509,509,509,509,0
20240802,183000,83494556,509,509,509,509,0
20240802,182900,83494556,509,509,509,509,0
20240802,182800,83494556,509,509,509,509,0
20240802,182700,83494556,509,509,509,509,0
20240802,182600,83494556,509,509,509,509,0
20240802,182500,83494556,509,509,509,509,0
20240802,182400,83494556,509,509,509,509,0
20240802,182300,83494556,509,509,509,509,0
20240802,182200,83494556,509,509,509,509,0
20240802,182100,83494556,509,509,509,509,0
20240802,182000,83494556,509,509,509,509,0
20240802,181900,83494556,509,509,509,509,0
20240802,181800,83494556,509,509,509,509,0
20240802,181700,83494556,509,509,509,509,0
20240802,181600,83494556,509,509,509,509,0
20240802,181500,83494556,509,509,509,509,0
20240802,181400,83494556,509,509,509,509,0
20240802,181300,83494556,509,509,509,509,0
20240802,181200,83494556,509,509,509,509,0
20240802,181100,83494556,509,509,509,509,0
20240802,181000,83494556,509,509,509,509,0
20240802,180900,83494556,509,509,509,509,0
20240802,180800,83494556,509,509,509,509,0
20240802,180700,83494556,509,509,509,509,122
20240802,180600,83494556,509,509,509,509,0
20240802,180500,83494556,509,509,509,509,0
20240802,180400,83494556,509,509,509,509,0
20240802,180300,83494556,509,509,509,509,0
20240802,180200,83494556,509,509,509,509,0
20240802,180100,83494556,509,509,509,509,0
20240802,180000,83494556,509,509,509,509,0
20240802,175900,83494556,509,509,509,509,0
20240802,175800,83494556,509,509,509,509,0
20240802,175700,83494556,509,509,509,509,0
20240802,175600,83494556,509,509,509,509,0
20240802,175500,83494556,509,509,509,509,0
20240802,175400,83494556,509,509,509,509,0
20240802,175300,83494556,509,509,509,509,0
20240802,175200,83494556,509,509,509,509,0
20240802,175100,83494556,509,509,509,509,0
20240802,175000,83494556,509,509,509,509,0
20240802,174900,83494556,509,509,509,509,0
20240802,174800,83494556,509,509,509,509,0
20240802,174700,83494556,509,509,509,509,0
20240802,174600,83494556,509,509,509,509,0
20240802,174500,83494556,509,509,509,509,0
20240802,174400,83494556,509,509,509,509,0
20240802,174300,83494556,509,509,509,509,0
20240802,174200,83494556,509,509,509,509,0
20240802,174100,83494556,509,509,509,509,0
20240802,174000,83494556,509,509,509,509,0
20240802,173900,83494556,509,509,509,509,0
20240802,173800,83494556,509,509,509,509,0
20240802,173700,83494556,509,509,509,509,122
20240802,173600,83494556,509,509,509,509,0
20240802,173500,83494556,509,509,509,509,0
20240802,173400,83494556,509,509,509,509,0
20240802,173300,83494556,509,509,509,509,0
20240802,173200,83494556,509,509,509,509,0
20240802,173100,83494556,509,509,509,509,0
20240802,173000,83494556,509,509,509,509,0
20240802,172900,83494556,509,509,509,509,0
20240802,172800,83494556,509,509,509,509,0
20240802,172700,83494556,509,509,509,509,0
20240802,172600,83494556,509,509,509,509,0
20240802,172500,83494556,509,509,509,509,0
20240802,172400,83494556,509,509,509,509,0
20240802,172300,83494556,509,509,509,509,0
20240802,172200,83494556,509,509,509,509,0
20240802,172100,83494556,509,509,509,509,0
20240802,172000,83494556,509,509,509,509,0
20240802,171900,83494556,509,509,509,509,0
20240802,171800,83494556,509,509,509,509,0
20240802,171700,83494556,509,509,509,509,0
20240802,171600,83494556,509,509,509,509,0
20240802,171500,83494556,509,509,509,509,0
20240802,171400,83494556,509,509,509,509,0
20240802,171300,83494556,509,509,509,509,0
20240802,171200,83494556,509,509,509,509,0
20240802,171100,83494556,509,509,509,509,0
20240802,171000,83494556,509,509,509,509,0
20240802,170900,83494556,509,509,509,509,0
20240802,170800,83494556,509,509,509,509,0
20240802,170700,83494556,509,509,509,509,122
20240802,170600,83494556,509,509,509,509,0
20240802,170500,83494556,509,509,509,509,0
20240802,170400,83494556,509,509,509,509,0
20240802,170300,83494556,509,509,509,509,0
20240802,170200,83494556,509,509,509,509,0
20240802,170100,83494556,509,509,509,509,0
20240802,170000,83494556,509,509,509,509,0
20240802,165900,83494556,509,509,509,509,0
20240802,165800,83494556,509,509,509,509,0
20240802,165700,83494556,509,509,509,509,0
20240802,165600,83494556,509,509,509,509,0
20240802,165500,83494556,509,509,509,509,0
20240802,165400,83494556,509,509,509,509,0
20240802,165300,83494556,509,509,509,509,0
20240802,165200,83494556,509,509,509,509,0
20240802,165100,83494556,509,509,509,509,0
20240802,165000,83494556,509,509,509,509,0
20240802,164900,83494556,509,509,509,509,0
20240802,164800,83494556,509,509,509,509,0
20240802,164700,83494556,509,509,509,509,0
20240802,164600,83494556,509,509,509,509,0
20240802,164500,83494556,509,509,509,509,0
20240802,164400,83494556,509,509,509,509,0
20240802,164300,83494556,509,509,509,509,0
20240802,164200,83494556,509,509,509,509,0
20240802,164100,83494556,509,509,509,509,0
20240802,164000,83494556,509,509,509,509,0
20240802,163900,83494556,509,509,509,509,0
20240802,163800,83494556,509,509,509,509,0
20240802,163700,83494556,509,509,509,509,122
20240802,163600,83494556,509,509,509,509,0
20240802,163500,83494556,509,509,509,509,0
20240802,163400,83494556,509,509,509,509,0
20240802,163300,83494556,509,509,509,509,0
20240802,163200,83494556,509,509,509,509,0
20240802,163100,83494556,509,509,509,509,0
20240802,163000,83494556,509,509,509,509,0
20240802,162900,83494556,509,509,509,509,0
20240802,162800,83494556,509,509,509,509,0
20240802,162700,83494556,509,509,509,509,0
20240802,162600,83494556,509,509,509,509,0
20240802,162500,83494556,509,509,509,509,0
20240802,162400,83494556,509,509,509,509,0
20240802,162300,83494556,509,509,509,509,0
20240802,162200,83494556,509,509,509,509,0
20240802,162100,83494556,509,509,509,509,0
20240802,162000,83494556,509,509,509,509,0
20240802,161900,83494556,509,509,509,509,0
20240802,161800,83494556,509,509,509,509,0
20240802,161700,83494556,509,509,509,509,0
20240802,161600,83494556,509,509,509,509,0
20240802,161500,83494556,509,509,509,509,0
20240802,161400,83494556,509,509,509,509,0
20240802,161300,83494556,509,509,509,509,0
20240802,161200,83494556,509,509,509,509,0
20240802,161100,83494556,509,509,509,509,0
20240802,161000,83494556,509,509,509,509,0
20240802,160900,83494556,509,509,509,509,0
20240802,160800,83494556,509,509,509,509,0
20240802,160700,83494556,509,509,509,509,122
20240802,160600,83494556,509,509,509,509,0
20240802,160500,83494556,509,509,509,509,0
20240802,160400,83494556,509,509,509,509,0
20240802,160300,83494556,509,509,509,509,0
20240802,160200,83494556,509,509,509,509,0
20240802,160100,83494556,509,509,509,509,0
20240802,160000,83494556,509,509,509,509,0
20240802,155900,83494556,509,509,509,509,0
20240802,155800,83494556,509,509,509,509,0
20240802,155700,83494556,509,509,509,509,0
20240802,155600,83494556,509,509,509,509,0
20240802,155500,83494556,509,509,509,509,0
20240802,155400,83494556,509,509,509,509,0
20240802,155300,83494556,509,509,509,509,0
20240802,155200,83494556,509,509,509,509,0
20240802,155100,83494556,509,509,509,509,0
20240802,155000,83494556,509,509,509,509,0
20240802,154900,83494556,509,509,509,509,0
20240802,154800,83494556,509,509,509,509,0
20240802,154700,83494556,509,509,509,509,0
20240802,154600,83494556,509,509,509,509,0
20240802,154500,83494556,509,509,509,509,0
20240802,154400,83494556,509,509,509,509,0
20240802,154300,83494556,509,509,509,509,0
20240802,154200,83494556,509,509,509,509,0
20240802,154100,83494556,509,509,509,509,0
20240802,154000,83494556,509,509,509,509,0
20240802,153900,83494556,509,509,509,509,0
20240802,153800,83494556,509,509,509,509,0
20240802,153700,83494556,509,509,509,509,122
20240802,153600,83494556,509,509,509,509,0
20240802,153500,83494556,509,509,509,509,0
20240802,153400,83494556,509,509,509,509,0
20240802,153300,83494556,509,509,509,509,0
20240802,153200,83494556,509,509,509,509,0
20240802,153100,83494556,509,509,509,509,0
20240802,153000,83494556,509,509,509,509,122
20240802,152900,83432458,511,511,511,511,0
20240802,152800,83432458,511,511,511,511,0
20240802,152700,83432458,511,511,511,511,0
20240802,152600,83432458,511,511,511,511,0
20240802,152500,83432458,511,511,511,511,0
20240802,152400,83432458,511,511,511,511,0
20240802,152300,83432458,511,511,511,511,0
20240802,152200,83432458,511,511,511,511,0
20240802,152100,83432458,511,511,511,511,0
20240802,152000,83432458,511,511,511,511,0
20240802,151900,83432458,511,509,511,509,442
20240802,151800,83207423,509,509,509,509,654
20240802,151700,82874537,510,510,510,510,0
20240802,151600,82874537,510,510,510,510,0
20240802,151500,82874537,510,510,510,510,0
20240802,151400,82874537,510,510,510,510,0
20240802,151300,82874537,510,510,510,510,0
20240802,151200,82874537,510,510,510,510,42
20240802,151100,82853117,510,510,510,510,1
20240802,151000,82852607,509,509,509,509,0
20240802,150900,82852607,509,509,509,509,0
20240802,150800,82852607,509,509,509,509,0
20240802,150700,82852607,509,510,510,509,32
20240802,150600,82836304,510,511,511,510,112
20240802,150500,82779183,511,511,511,511,40
20240802,150400,82758743,511,511,511,511,0
20240802,150300,82758743,511,511,511,511,0
20240802,150200,82758743,511,511,511,511,0
20240802,150100,82758743,511,511,511,511,1
20240802,150000,82758232,512,512,512,512,0
20240802,145900,82758232,512,512,512,512,0
20240802,145800,82758232,512,512,512,512,0
20240802,145700,82758232,512,512,512,512,0
20240802,145600,82758232,512,512,512,512,0
20240802,145500,82758232,512,512,512,512,0
20240802,145400,82758232,512,512,512,512,0
20240802,145300,82758232,512,512,512,512,0
20240802,145200,82758232,512,512,512,512,0
20240802,145100,82758232,512,512,512,512,100
20240802,145000,82707032,512,512,512,512,0
20240802,144900,82707032,512,512,512,512,0
20240802,144800,82707032,512,512,512,512,15
20240802,144700,82699352,512,512,512,512,0
20240802,144600,82699352,512,512,512,512,0
20240802,144500,82699352,512,512,512,512,0
20240802,144400,82699352,512,512,512,512,1
20240802,144300,82698840,508,508,508,508,7056
20240802,144200,79114392,508,508,508,508,0
20240802,144100,79114392,508,508,508,508,2
20240802,144000,79113376,508,508,508,508,27
20240802,143900,79099660,507,508,508,507,14
20240802,143800,79092561,507,508,508,507,45
20240802,143700,79069743,507,507,507,507,0
20240802,143600,79069743,507,507,507,507,70
20240802,143500,79034253,508,508,508,508,0
20240802,143400,79034253,508,508,508,508,100
20240802,143300,78983453,508,508,508,508,1
20240802,143200,78982945,507,508,508,507,522
20240802,143100,78718091,508,512,512,508,37664
20240802,143000,59532288,514,514,514,514,0
20240802,142900,59532288,514,514,514,514,0
20240802,142800,59532288,514,514,514,514,0
20240802,142700,59532288,514,514,514,514,0
20240802,142600,59532288,514,514,514,514,0
20240802,142500,59532288,514,514,514,514,0
20240802,142400,59532288,514,514,514,514,0
20240802,142300,59532288,514,514,514,514,0
20240802,142200,59532288,514,514,514,514,0
20240802,142100,59532288,514,514,514,514,0
20240802,142000,59532288,514,514,514,514,71
20240802,141900,59495794,516,516,516,516,0
20240802,141800,59495794,516,516,516,516,0
20240802,141700,59495794,516,516,516,516,0
20240802,141600,59495794,516,516,516,516,0
20240802,141500,59495794,516,516,516,516,0
20240802,141400,59495794,516,516,516,516,0
20240802,141300,59495794,516,516,516,516,0
20240802,141200,59495794,516,516,516,516,0
20240802,141100,59495794,516,516,516,516,520
20240802,141000,59227474,516,516,516,516,409
20240802,140900,59016430,515,515,515,515,100
20240802,140800,58964930,516,514,516,514,100
20240802,140700,58913472,513,513,513,513,0
20240802,140600,58913472,513,513,513,513,0
20240802,140500,58913472,513,513,513,513,0
20240802,140400,58913472,513,513,513,513,70
20240802,140300,58877562,513,513,513,513,71
20240802,140200,58841139,511,511,511,511,0
20240802,140100,58841139,511,512,512,511,1884
20240802,140000,57877705,516,516,516,516,0
20240802,135900,57877705,516,516,516,516,1
20240802,135800,57877189,516,516,516,516,0
20240802,135700,57877189,516,516,516,516,0
20240802,135600,57877189,516,514,516,514,300
20240802,135500,57722732,515,515,515,515,0
20240802,135400,57722732,515,515,515,515,0
20240802,135300,57722732,515,515,515,515,0
20240802,135200,57722732,515,515,515,515,0
20240802,135100,57722732,515,512,515,512,200
20240802,135000,57620068,511,511,511,511,0
20240802,134900,57620068,511,511,511,511,0
20240802,134800,57620068,511,511,511,511,0
20240802,134700,57620068,511,511,511,511,0
20240802,134600,57620068,511,511,511,511,70
20240802,134500,57584298,511,511,511,511,0
20240802,134400,57584298,511,511,511,511,0
20240802,134300,57584298,511,511,511,511,0
20240802,134200,57584298,511,511,511,511,0
20240802,134100,57584298,511,511,511,511,70
20240802,134000,57548528,512,512,512,512,0
20240802,133900,57548528,512,512,512,512,0
20240802,133800,57548528,512,512,512,512,0
20240802,133700,57548528,512,512,512,512,0
20240802,133600,57548528,512,512,512,512,29
20240802,133500,57533680,512,512,512,512,0
20240802,133400,57533680,512,512,512,512,0
20240802,133300,57533680,512,512,512,512,141
20240802,133200,57461488,512,512,512,512,0
20240802,133100,57461488,512,512,512,512,0
20240802,133000,57461488,512,512,512,512,9
20240802,132900,57456880,512,512,512,512,0
20240802,132800,57456880,512,512,512,512,0
20240802,132700,57456880,512,512,512,512,0
20240802,132600,57456880,512,512,512,512,0
20240802,132500,57456880,512,512,512,512,0
20240802,132400,57456880,512,512,512,512,0
20240802,132300,57456880,512,512,512,512,71
20240802,132200,57420528,511,511,511,511,0
20240802,132100,57420528,511,511,511,511,0
20240802,132000,57420528,511,511,511,511,0
20240802,131900,57420528,511,511,511,511,0
20240802,131800,57420528,511,511,511,511,0
20240802,131700,57420528,511,511,511,511,0
20240802,131600,57420528,511,511,511,511,0
20240802,131500,57420528,511,511,511,511,0
20240802,131400,57420528,511,511,511,511,0
20240802,131300,57420528,511,511,511,511,0
20240802,131200,57420528,511,511,511,511,450
20240802,131100,57190578,511,511,511,511,0
20240802,131000,57190578,511,511,511,511,0
20240802,130900,57190578,511,512,512,511,4000
20240802,130800,55146533,512,514,514,512,1970
20240802,130700,54137863,514,514,514,514,50
20240802,130600,54112163,516,516,516,516,0
20240802,130500,54112163,516,516,516,516,30
20240802,130400,54096683,514,514,514,514,0
20240802,130300,54096683,514,514,514,514,0
20240802,130200,54096683,514,514,514,514,0
20240802,130100,54096683,514,514,514,514,0
20240802,130000,54096683,514,514,514,514,0
20240802,125900,54096683,514,514,514,514,0
20240802,125800,54096683,514,514,514,514,0
20240802,125700,54096683,514,514,514,514,0
20240802,125600,54096683,514,514,514,514,0
20240802,125500,54096683,514,514,514,514,0
20240802,125400,54096683,514,514,514,514,0
20240802,125300,54096683,514,514,514,514,0
20240802,125200,54096683,514,514,514,514,500
20240802,125100,53839683,514,515,515,514,132
20240802,125000,53771773,515,515,515,515,0
20240802,124900,53771773,515,515,515,515,0
20240802,124800,53771773,515,515,515,515,41
20240802,124700,53750658,514,514,514,514,0
20240802,124600,53750658,514,514,514,514,0
20240802,124500,53750658,514,514,514,514,0
20240802,124400,53750658,514,514,514,514,0
20240802,124300,53750658,514,514,514,514,0
20240802,124200,53750658,514,514,514,514,70
20240802,124100,53714678,514,514,514,514,0
20240802,124000,53714678,514,514,514,514,70
20240802,123900,53678698,514,514,514,514,0
20240802,123800,53678698,514,514,514,514,0
20240802,123700,53678698,514,514,514,514,0
20240802,123600,53678698,514,514,514,514,270
20240802,123500,53539918,514,514,514,514,0
20240802,123400,53539918,514,514,514,514,1000
20240802,123300,53025918,515,515,515,515,0
20240802,123200,53025918,515,515,515,515,0
20240802,123100,53025918,515,515,515,515,0
20240802,123000,53025918,515,513,515,513,1000
20240802,122900,52511491,511,511,511,511,0
20240802,122800,52511491,511,512,512,511,30000
20240802,122700,37180996,512,512,512,512,0
20240802,122600,37180996,512,512,512,512,0
20240802,122500,37180996,512,512,512,512,0
20240802,122400,37180996,512,513,513,512,2000
20240802,122300,36156501,513,513,513,513,0
20240802,122200,36156501,513,513,513,513,0
20240802,122100,36156501,513,513,513,513,71
20240802,122000,36120078,513,513,513,513,0
20240802,121900,36120078,513,513,513,513,0
20240802,121800,36120078,513,513,513,513,0
20240802,121700,36120078,513,513,513,513,0
20240802,121600,36120078,513,513,513,513,71
20240802,121500,36083655,513,513,513,513,0
20240802,121400,36083655,513,513,513,513,0
20240802,121300,36083655,513,513,513,513,0
20240802,121200,36083655,513,513,513,513,0
20240802,121100,36083655,513,513,513,513,0
20240802,121000,36083655,513,513,513,513,2000
20240802,120900,35057655,513,513,513,513,133
20240802,120800,34989426,513,513,513,513,0
20240802,120700,34989426,513,512,513,512,72
20240802,120600,34952561,513,513,513,513,0
20240802,120500,34952561,513,513,513,513,25
20240802,120400,34939736,511,511,511,511,0
20240802,120300,34939736,511,511,511,511,0
20240802,120200,34939736,511,511,511,511,2558
20240802,120100,33632598,511,511,511,511,0
20240802,120000,33632598,511,511,511,511,0
20240802,115900,33632598,511,511,511,511,0
20240802,115800,33632598,511,511,511,511,0
20240802,115700,33632598,511,511,511,511,0
20240802,115600,33632598,511,511,511,511,0
20240802,115500,33632598,511,511,511,511,0
20240802,115400,33632598,511,511,514,511,11479
20240802,115300,27766826,511,511,511,511,0
20240802,115200,27766826,511,513,513,511,7997
20240802,115100,23676946,513,513,513,513,70
20240802,115000,23641036,513,513,513,513,0
20240802,114900,23641036,513,513,513,513,0
20240802,114800,23641036,513,513,513,513,70
20240802,114700,23605126,514,514,514,514,0
20240802,114600,23605126,514,514,514,514,0
20240802,114500,23605126,514,514,514,514,0
20240802,114400,23605126,514,514,514,514,0
20240802,114300,23605126,514,514,514,513,702
20240802,114200,23244998,513,513,513,513,0
20240802,114100,23244998,513,513,513,513,70
20240802,114000,23209088,514,514,514,514,0
20240802,113900,23209088,514,514,514,514,45
20240802,113800,23185958,513,513,513,513,0
20240802,113700,23185958,513,513,513,513,0
20240802,113600,23185958,513,513,513,513,70
20240802,113500,23150048,513,513,513,513,0
20240802,113400,23150048,513,513,513,513,0
20240802,113300,23150048,513,513,513,513,0
20240802,113200,23150048,513,513,513,513,70
20240802,113100,23114138,514,514,514,514,0
20240802,113000,23114138,514,514,514,514,0
20240802,112900,23114138,514,514,514,514,0
20240802,112800,23114138,514,514,514,514,5
20240802,112700,23111568,515,515,515,515,0
20240802,112600,23111568,515,515,515,515,0
20240802,112500,23111568,515,515,515,515,0
20240802,112400,23111568,515,512,515,512,100
20240802,112300,23060314,512,512,512,512,10
20240802,112200,23055194,512,512,512,512,0
20240802,112100,23055194,512,512,512,512,1
20240802,112000,23054682,513,513,513,513,0
20240802,111900,23054682,513,513,513,513,0
20240802,111800,23054682,513,513,513,513,30
20240802,111700,23039292,513,512,513,512,32
20240802,111600,23022900,511,511,511,511,71
20240802,111500,22986619,511,511,511,511,3
20240802,111400,22985086,512,512,512,512,0
20240802,111300,22985086,512,512,512,512,0
20240802,111200,22985086,512,512,512,512,10
20240802,111100,22979966,512,512,512,511,73
20240802,111000,22942661,512,512,512,512,33
20240802,110900,22925765,512,512,512,512,1
20240802,110800,22925253,512,512,512,512,0
20240802,110700,22925253,512,512,512,512,1
20240802,110600,22924741,515,515,515,515,0
20240802,110500,22924741,515,515,515,515,0
20240802,110400,22924741,515,515,515,515,0
20240802,110300,22924741,515,515,515,515,0
20240802,110200,22924741,515,515,515,515,0
20240802,110100,22924741,515,515,515,515,0
20240802,110000,22924741,515,512,515,512,200
20240802,105900,22822044,512,512,512,512,63
20240802,105800,22789788,512,512,512,512,0
20240802,105700,22789788,512,512,512,512,0
20240802,105600,22789788,512,512,512,512,2
20240802,105500,22788764,511,511,511,511,0
20240802,105400,22788764,511,511,511,511,0
20240802,105300,22788764,511,511,511,511,0
20240802,105200,22788764,511,511,511,511,0
20240802,105100,22788764,511,511,511,511,399
20240802,105000,22584875,514,514,514,514,0
20240802,104900,22584875,514,514,514,514,107
20240802,104800,22529877,514,514,514,514,0
20240802,104700,22529877,514,514,514,514,0
20240802,104600,22529877,514,514,514,514,0
20240802,104500,22529877,514,514,514,514,0
20240802,104400,22529877,514,514,514,514,0
20240802,104300,22529877,514,514,514,514,0
20240802,104200,22529877,514,512,514,512,100
20240802,104100,22478578,512,511,512,511,71
20240802,104000,22442296,512,511,512,511,91
20240802,103900,22395794,511,511,511,511,1000
20240802,103800,21884794,512,512,512,512,0
20240802,103700,21884794,512,512,512,512,0
20240802,103600,21884794,512,512,512,512,53
20240802,103500,21857658,512,512,512,512,0
20240802,103400,21857658,512,512,512,512,0
20240802,103300,21857658,512,512,512,512,70
20240802,103200,21821818,511,511,511,511,0
20240802,103100,21821818,511,511,511,511,873
20240802,103000,21375715,511,511,511,511,220
20240802,102900,21263295,511,511,511,511,5
20240802,102800,21260740,511,511,511,511,0
20240802,102700,21260740,511,512,512,511,3902
20240802,102600,19266648,512,512,512,512,71
20240802,102500,19230296,514,514,514,514,0
20240802,102400,19230296,514,514,514,514,0
20240802,102300,19230296,514,514,514,514,0
20240802,102200,19230296,514,514,514,514,0
20240802,102100,19230296,514,514,514,514,0
20240802,102000,19230296,514,514,514,514,18
20240802,101900,19221044,515,515,515,515,0
20240802,101800,19221044,515,515,515,515,0
20240802,101700,19221044,515,515,515,515,0
20240802,101600,19221044,515,514,515,514,150
20240802,101500,19143929,512,512,512,512,0
20240802,101400,19143929,512,512,512,512,3
20240802,101300,19142393,512,514,514,512,12
20240802,101200,19136235,515,515,515,515,0
20240802,101100,19136235,515,515,515,515,0
20240802,101000,19136235,515,515,515,515,0
20240802,100900,19136235,515,515,515,515,0
20240802,100800,19136235,515,515,515,515,0
20240802,100700,19136235,515,515,515,515,0
20240802,100600,19136235,515,515,515,515,0
20240802,100500,19136235,515,515,515,515,10
20240802,100400,19131085,515,515,515,515,0
20240802,100300,19131085,515,515,515,515,0
20240802,100200,19131085,515,515,515,515,0
20240802,100100,19131085,515,515,515,515,0
20240802,100000,19131085,515,515,515,515,1000
20240802,095900,18616085,514,514,514,514,0
20240802,095800,18616085,514,514,514,514,0
20240802,095700,18616085,514,514,514,514,551
20240802,095600,18332871,513,513,513,512,523
20240802,095500,18064642,513,513,513,513,1
20240802,095400,18064129,513,512,513,512,110
20240802,095300,18007709,513,513,513,513,0
20240802,095200,18007709,513,513,513,513,2
20240802,095100,18006683,511,512,512,511,3663
20240802,095000,16134769,512,512,512,512,0
20240802,094900,16134769,512,512,512,512,100
20240802,094800,16083569,514,514,514,514,1
20240802,094700,16083055,511,514,514,511,6207
20240802,094600,12905610,513,513,513,513,25
20240802,094500,12892785,513,515,515,513,340
20240802,094400,12718336,515,515,515,515,32
20240802,094300,12701856,514,514,514,514,0
20240802,094200,12701856,514,514,514,514,0
20240802,094100,12701856,514,513,514,513,5293
20240802,094000,9986066,512,512,512,512,0
20240802,093900,9986066,512,512,512,512,211
20240802,093800,9878034,513,513,513,513,81
20240802,093700,9836481,513,513,513,513,0
20240802,093600,9836481,513,513,513,513,11
20240802,093500,9830838,512,513,513,512,972
20240802,093400,9332204,513,513,513,513,1017
20240802,093300,8810483,513,513,513,513,0
20240802,093200,8810483,513,513,513,513,0
20240802,093100,8810483,513,513,513,513,548
20240802,093000,8529359,513,513,513,513,0
20240802,092900,8529359,513,513,513,513,0
20240802,092800,8529359,513,513,513,513,745
20240802,092700,8147174,513,513,513,513,1118
20240802,092600,7573640,513,513,513,512,1748
20240802,092500,6677764,513,513,513,513,20
20240802,092400,6667504,513,513,513,513,0
20240802,092300,6667504,513,515,515,513,800
20240802,092200,6256820,515,515,515,515,35
20240802,092100,6238795,514,514,514,514,447
20240802,092000,6009037,512,513,513,512,395
20240802,091900,5806497,515,515,515,515,0
20240802,091800,5806497,515,515,515,515,0
20240802,091700,5806497,515,515,515,515,0
20240802,091600,5806497,515,514,515,513,475
20240802,091500,5562727,514,514,514,514,100
20240802,091400,5511327,510,510,510,510,0
20240802,091300,5511327,510,510,510,510,0
20240802,091200,5511327,510,510,510,510,0
20240802,091100,5511327,510,510,510,510,0
20240802,091000,5511327,510,510,510,510,0
20240802,090900,5511327,510,515,515,510,4448
20240802,090800,3237904,520,520,520,520,8
20240802,090700,3233744,521,521,521,521,0
20240802,090600,3233744,521,520,521,520,121
20240802,090500,3170719,521,521,521,521,0
20240802,090400,3170719,521,521,521,521,5
20240802,090300,3168114,521,517,521,517,2000
20240802,090200,2127946,516,513,516,513,3465
20240802,090100,349006,514,514,514,514,0
20240802,090000,349006,514,514,514,514,679