stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,183700,39094553,510,510,510,510,325
20240813,183600,39094553,510,510,510,510,0
20240813,183500,39094553,510,510,510,510,0
20240813,183400,39094553,510,510,510,510,0
20240813,183300,39094553,510,510,510,510,0
20240813,183200,39094553,510,510,510,510,0
20240813,183100,39094553,510,510,510,510,0
20240813,183000,39094553,510,510,510,510,0
20240813,182900,39094553,510,510,510,510,0
20240813,182800,39094553,510,510,510,510,0
20240813,182700,39094553,510,510,510,510,0
20240813,182600,39094553,510,510,510,510,0
20240813,182500,39094553,510,510,510,510,0
20240813,182400,39094553,510,510,510,510,0
20240813,182300,39094553,510,510,510,510,0
20240813,182200,39094553,510,510,510,510,0
20240813,182100,39094553,510,510,510,510,0
20240813,182000,39094553,510,510,510,510,0
20240813,181900,39094553,510,510,510,510,0
20240813,181800,39094553,510,510,510,510,0
20240813,181700,39094553,510,510,510,510,0
20240813,181600,39094553,510,510,510,510,0
20240813,181500,39094553,510,510,510,510,0
20240813,181400,39094553,510,510,510,510,0
20240813,181300,39094553,510,510,510,510,0
20240813,181200,39094553,510,510,510,510,0
20240813,181100,39094553,510,510,510,510,0
20240813,181000,39094553,510,510,510,510,0
20240813,180900,39094553,510,510,510,510,0
20240813,180800,39094553,510,510,510,510,0
20240813,180700,39094553,510,510,510,510,325
20240813,180600,39094553,510,510,510,510,0
20240813,180500,39094553,510,510,510,510,0
20240813,180400,39094553,510,510,510,510,0
20240813,180300,39094553,510,510,510,510,0
20240813,180200,39094553,510,510,510,510,0
20240813,180100,39094553,510,510,510,510,0
20240813,180000,39094553,510,510,510,510,0
20240813,175900,39094553,510,510,510,510,0
20240813,175800,39094553,510,510,510,510,0
20240813,175700,39094553,510,510,510,510,0
20240813,175600,39094553,510,510,510,510,0
20240813,175500,39094553,510,510,510,510,0
20240813,175400,39094553,510,510,510,510,0
20240813,175300,39094553,510,510,510,510,0
20240813,175200,39094553,510,510,510,510,0
20240813,175100,39094553,510,510,510,510,0
20240813,175000,39094553,510,510,510,510,0
20240813,174900,39094553,510,510,510,510,0
20240813,174800,39094553,510,510,510,510,0
20240813,174700,39094553,510,510,510,510,0
20240813,174600,39094553,510,510,510,510,0
20240813,174500,39094553,510,510,510,510,0
20240813,174400,39094553,510,510,510,510,0
20240813,174300,39094553,510,510,510,510,0
20240813,174200,39094553,510,510,510,510,0
20240813,174100,39094553,510,510,510,510,0
20240813,174000,39094553,510,510,510,510,0
20240813,173900,39094553,510,510,510,510,0
20240813,173800,39094553,510,510,510,510,0
20240813,173700,39094553,510,510,510,510,325
20240813,173600,39094553,510,510,510,510,0
20240813,173500,39094553,510,510,510,510,0
20240813,173400,39094553,510,510,510,510,0
20240813,173300,39094553,510,510,510,510,0
20240813,173200,39094553,510,510,510,510,0
20240813,173100,39094553,510,510,510,510,0
20240813,173000,39094553,510,510,510,510,0
20240813,172900,39094553,510,510,510,510,0
20240813,172800,39094553,510,510,510,510,0
20240813,172700,39094553,510,510,510,510,0
20240813,172600,39094553,510,510,510,510,0
20240813,172500,39094553,510,510,510,510,0
20240813,172400,39094553,510,510,510,510,0
20240813,172300,39094553,510,510,510,510,0
20240813,172200,39094553,510,510,510,510,0
20240813,172100,39094553,510,510,510,510,0
20240813,172000,39094553,510,510,510,510,0
20240813,171900,39094553,510,510,510,510,0
20240813,171800,39094553,510,510,510,510,0
20240813,171700,39094553,510,510,510,510,0
20240813,171600,39094553,510,510,510,510,0
20240813,171500,39094553,510,510,510,510,0
20240813,171400,39094553,510,510,510,510,0
20240813,171300,39094553,510,510,510,510,0
20240813,171200,39094553,510,510,510,510,0
20240813,171100,39094553,510,510,510,510,0
20240813,171000,39094553,510,510,510,510,0
20240813,170900,39094553,510,510,510,510,0
20240813,170800,39094553,510,510,510,510,0
20240813,170700,39094553,510,510,510,510,325
20240813,170600,39094553,510,510,510,510,0
20240813,170500,39094553,510,510,510,510,0
20240813,170400,39094553,510,510,510,510,0
20240813,170300,39094553,510,510,510,510,0
20240813,170200,39094553,510,510,510,510,0
20240813,170100,39094553,510,510,510,510,0
20240813,170000,39094553,510,510,510,510,0
20240813,165900,39094553,510,510,510,510,0
20240813,165800,39094553,510,510,510,510,0
20240813,165700,39094553,510,510,510,510,0
20240813,165600,39094553,510,510,510,510,0
20240813,165500,39094553,510,510,510,510,0
20240813,165400,39094553,510,510,510,510,0
20240813,165300,39094553,510,510,510,510,0
20240813,165200,39094553,510,510,510,510,0
20240813,165100,39094553,510,510,510,510,0
20240813,165000,39094553,510,510,510,510,0
20240813,164900,39094553,510,510,510,510,0
20240813,164800,39094553,510,510,510,510,0
20240813,164700,39094553,510,510,510,510,0
20240813,164600,39094553,510,510,510,510,0
20240813,164500,39094553,510,510,510,510,0
20240813,164400,39094553,510,510,510,510,0
20240813,164300,39094553,510,510,510,510,0
20240813,164200,39094553,510,510,510,510,0
20240813,164100,39094553,510,510,510,510,0
20240813,164000,39094553,510,510,510,510,0
20240813,163900,39094553,510,510,510,510,0
20240813,163800,39094553,510,510,510,510,0
20240813,163700,39094553,510,510,510,510,325
20240813,163600,39094553,510,510,510,510,0
20240813,163500,39094553,510,510,510,510,0
20240813,163400,39094553,510,510,510,510,0
20240813,163300,39094553,510,510,510,510,0
20240813,163200,39094553,510,510,510,510,0
20240813,163100,39094553,510,510,510,510,0
20240813,163000,39094553,510,510,510,510,0
20240813,162900,39094553,510,510,510,510,0
20240813,162800,39094553,510,510,510,510,0
20240813,162700,39094553,510,510,510,510,0
20240813,162600,39094553,510,510,510,510,0
20240813,162500,39094553,510,510,510,510,0
20240813,162400,39094553,510,510,510,510,0
20240813,162300,39094553,510,510,510,510,0
20240813,162200,39094553,510,510,510,510,0
20240813,162100,39094553,510,510,510,510,0
20240813,162000,39094553,510,510,510,510,0
20240813,161900,39094553,510,510,510,510,0
20240813,161800,39094553,510,510,510,510,0
20240813,161700,39094553,510,510,510,510,0
20240813,161600,39094553,510,510,510,510,0
20240813,161500,39094553,510,510,510,510,0
20240813,161400,39094553,510,510,510,510,0
20240813,161300,39094553,510,510,510,510,0
20240813,161200,39094553,510,510,510,510,0
20240813,161100,39094553,510,510,510,510,0
20240813,161000,39094553,510,510,510,510,0
20240813,160900,39094553,510,510,510,510,0
20240813,160800,39094553,510,510,510,510,0
20240813,160700,39094553,510,510,510,510,325
20240813,160600,39094553,510,510,510,510,0
20240813,160500,39094553,510,510,510,510,0
20240813,160400,39094553,510,510,510,510,0
20240813,160300,39094553,510,510,510,510,0
20240813,160200,39094553,510,510,510,510,0
20240813,160100,39094553,510,510,510,510,0
20240813,160000,39094553,510,510,510,510,0
20240813,155900,39094553,510,510,510,510,0
20240813,155800,39094553,510,510,510,510,0
20240813,155700,39094553,510,510,510,510,0
20240813,155600,39094553,510,510,510,510,0
20240813,155500,39094553,510,510,510,510,0
20240813,155400,39094553,510,510,510,510,0
20240813,155300,39094553,510,510,510,510,0
20240813,155200,39094553,510,510,510,510,0
20240813,155100,39094553,510,510,510,510,0
20240813,155000,39094553,510,510,510,510,0
20240813,154900,39094553,510,510,510,510,0
20240813,154800,39094553,510,510,510,510,0
20240813,154700,39094553,510,510,510,510,0
20240813,154600,39094553,510,510,510,510,0
20240813,154500,39094553,510,510,510,510,0
20240813,154400,39094553,510,510,510,510,0
20240813,154300,39094553,510,510,510,510,0
20240813,154200,39094553,510,510,510,510,0
20240813,154100,39094553,510,510,510,510,0
20240813,154000,39094553,510,510,510,510,0
20240813,153900,39094553,510,510,510,510,0
20240813,153800,39094553,510,510,510,510,0
20240813,153700,39094553,510,510,510,510,325
20240813,153600,39094553,510,510,510,510,0
20240813,153500,39094553,510,510,510,510,0
20240813,153400,39094553,510,510,510,510,0
20240813,153300,39094553,510,510,510,510,0
20240813,153200,39094553,510,510,510,510,0
20240813,153100,39094553,510,510,510,510,0
20240813,153000,39094553,510,510,510,510,325
20240813,152900,38928803,510,510,510,510,0
20240813,152800,38928803,510,510,510,510,0
20240813,152700,38928803,510,510,510,510,0
20240813,152600,38928803,510,510,510,510,0
20240813,152500,38928803,510,510,510,510,0
20240813,152400,38928803,510,510,510,510,0
20240813,152300,38928803,510,510,510,510,0
20240813,152200,38928803,510,510,510,510,0
20240813,152100,38928803,510,510,510,510,0
20240813,152000,38928803,510,510,510,510,0
20240813,151900,38928803,510,510,510,510,2000
20240813,151800,37908803,510,510,510,510,0
20240813,151700,37908803,510,510,510,510,0
20240813,151600,37908803,510,510,510,510,0
20240813,151500,37908803,510,506,510,506,30
20240813,151400,37893543,506,506,506,506,0
20240813,151300,37893543,506,506,506,506,0
20240813,151200,37893543,506,506,506,506,0
20240813,151100,37893543,506,506,506,506,5
20240813,151000,37891013,510,510,510,510,0
20240813,150900,37891013,510,510,510,510,0
20240813,150800,37891013,510,510,510,510,0
20240813,150700,37891013,510,510,510,510,0
20240813,150600,37891013,510,510,510,510,0
20240813,150500,37891013,510,510,510,510,0
20240813,150400,37891013,510,510,510,510,0
20240813,150300,37891013,510,510,510,510,0
20240813,150200,37891013,510,510,510,510,0
20240813,150100,37891013,510,510,510,510,0
20240813,150000,37891013,510,510,510,510,0
20240813,145900,37891013,510,510,510,510,0
20240813,145800,37891013,510,510,510,510,0
20240813,145700,37891013,510,510,510,510,0
20240813,145600,37891013,510,510,510,510,0
20240813,145500,37891013,510,510,510,510,0
20240813,145400,37891013,510,510,510,510,0
20240813,145300,37891013,510,510,510,510,0
20240813,145200,37891013,510,510,510,510,0
20240813,145100,37891013,510,510,510,510,0
20240813,145000,37891013,510,510,510,510,0
20240813,144900,37891013,510,510,510,510,0
20240813,144800,37891013,510,510,510,510,0
20240813,144700,37891013,510,510,510,510,0
20240813,144600,37891013,510,510,510,510,64
20240813,144500,37858373,510,510,510,510,0
20240813,144400,37858373,510,510,510,510,0
20240813,144300,37858373,510,510,510,510,0
20240813,144200,37858373,510,510,510,510,0
20240813,144100,37858373,510,510,510,510,0
20240813,144000,37858373,510,510,510,510,1
20240813,143900,37857863,510,510,510,510,0
20240813,143800,37857863,510,510,510,510,0
20240813,143700,37857863,510,510,510,510,200
20240813,143600,37755863,510,510,510,510,0
20240813,143500,37755863,510,510,510,510,60
20240813,143400,37725263,510,510,510,510,0
20240813,143300,37725263,510,510,510,510,0
20240813,143200,37725263,510,510,510,510,0
20240813,143100,37725263,510,510,510,510,0
20240813,143000,37725263,510,510,510,510,0
20240813,142900,37725263,510,510,510,510,0
20240813,142800,37725263,510,510,510,510,0
20240813,142700,37725263,510,510,510,510,0
20240813,142600,37725263,510,510,510,510,0
20240813,142500,37725263,510,510,510,510,0
20240813,142400,37725263,510,510,510,510,0
20240813,142300,37725263,510,510,510,510,0
20240813,142200,37725263,510,510,510,510,0
20240813,142100,37725263,510,508,510,508,200
20240813,142000,37623623,508,508,508,508,0
20240813,141900,37623623,508,508,508,508,0
20240813,141800,37623623,508,508,508,508,0
20240813,141700,37623623,508,508,508,508,0
20240813,141600,37623623,508,508,508,508,0
20240813,141500,37623623,508,508,508,508,0
20240813,141400,37623623,508,508,508,508,0
20240813,141300,37623623,508,508,508,508,0
20240813,141200,37623623,508,508,508,508,0
20240813,141100,37623623,508,508,508,508,0
20240813,141000,37623623,508,508,508,508,0
20240813,140900,37623623,508,508,508,508,30
20240813,140800,37608383,505,505,505,505,10336
20240813,140700,32388703,506,506,506,506,11
20240813,140600,32383137,506,506,506,506,0
20240813,140500,32383137,506,506,506,506,198
20240813,140400,32282949,506,506,506,506,0
20240813,140300,32282949,506,506,506,506,7
20240813,140200,32279407,506,506,506,506,83
20240813,140100,32237409,506,506,506,506,0
20240813,140000,32237409,506,506,506,506,0
20240813,135900,32237409,506,506,506,506,0
20240813,135800,32237409,506,506,506,506,14
20240813,135700,32230325,505,506,506,505,129
20240813,135600,32165151,506,506,506,506,150
20240813,135500,32089251,506,506,506,506,0
20240813,135400,32089251,506,506,506,506,0
20240813,135300,32089251,506,506,506,506,0
20240813,135200,32089251,506,506,506,506,0
20240813,135100,32089251,506,506,506,506,5
20240813,135000,32086721,506,506,506,506,5
20240813,134900,32084191,506,506,506,506,0
20240813,134800,32084191,506,506,506,506,0
20240813,134700,32084191,506,506,506,506,0
20240813,134600,32084191,506,506,506,506,0
20240813,134500,32084191,506,506,506,506,0
20240813,134400,32084191,506,506,506,506,0
20240813,134300,32084191,506,506,506,506,0
20240813,134200,32084191,506,506,506,506,0
20240813,134100,32084191,506,506,506,506,0
20240813,134000,32084191,506,506,506,506,0
20240813,133900,32084191,506,506,506,506,0
20240813,133800,32084191,506,506,506,506,0
20240813,133700,32084191,506,506,506,506,0
20240813,133600,32084191,506,506,506,506,50
20240813,133500,32058891,506,506,506,506,0
20240813,133400,32058891,506,506,506,506,0
20240813,133300,32058891,506,506,506,506,0
20240813,133200,32058891,506,506,506,506,2000
20240813,133100,31046891,506,506,506,506,0
20240813,133000,31046891,506,506,506,506,0
20240813,132900,31046891,506,506,506,506,0
20240813,132800,31046891,506,506,506,506,0
20240813,132700,31046891,506,506,506,506,0
20240813,132600,31046891,506,506,506,506,0
20240813,132500,31046891,506,506,506,506,0
20240813,132400,31046891,506,506,506,506,0
20240813,132300,31046891,506,506,506,506,0
20240813,132200,31046891,506,506,506,506,0
20240813,132100,31046891,506,506,506,506,0
20240813,132000,31046891,506,506,506,506,0
20240813,131900,31046891,506,506,506,506,0
20240813,131800,31046891,506,506,506,506,0
20240813,131700,31046891,506,506,506,506,2333
20240813,131600,29866393,506,506,506,506,0
20240813,131500,29866393,506,506,506,506,0
20240813,131400,29866393,506,506,506,506,96
20240813,131300,29817817,506,506,506,506,0
20240813,131200,29817817,506,506,506,506,0
20240813,131100,29817817,506,506,506,506,0
20240813,131000,29817817,506,506,506,506,0
20240813,130900,29817817,506,506,506,506,0
20240813,130800,29817817,506,506,506,506,5000
20240813,130700,27287817,506,506,506,506,632
20240813,130600,26968025,506,506,506,506,0
20240813,130500,26968025,506,506,506,506,5000
20240813,130400,24438025,507,507,507,507,0
20240813,130300,24438025,507,507,507,507,0
20240813,130200,24438025,507,507,507,507,0
20240813,130100,24438025,507,507,507,507,0
20240813,130000,24438025,507,507,507,507,0
20240813,125900,24438025,507,507,507,507,200
20240813,125800,24336625,508,508,508,508,4
20240813,125700,24334593,508,508,508,508,0
20240813,125600,24334593,508,508,508,508,0
20240813,125500,24334593,508,508,508,508,0
20240813,125400,24334593,508,508,508,508,2
20240813,125300,24333577,508,508,508,508,0
20240813,125200,24333577,508,508,508,508,0
20240813,125100,24333577,508,508,508,508,0
20240813,125000,24333577,508,508,508,508,197
20240813,124900,24233501,507,507,507,507,0
20240813,124800,24233501,507,507,507,507,792
20240813,124700,23831957,507,507,507,507,0
20240813,124600,23831957,507,507,507,507,200
20240813,124500,23730557,507,507,507,507,0
20240813,124400,23730557,507,507,507,507,0
20240813,124300,23730557,507,507,507,507,0
20240813,124200,23730557,507,507,507,507,0
20240813,124100,23730557,507,507,507,507,0
20240813,124000,23730557,507,507,507,507,0
20240813,123900,23730557,507,507,507,507,0
20240813,123800,23730557,507,507,507,507,0
20240813,123700,23730557,507,507,507,507,13
20240813,123600,23723966,508,508,508,508,0
20240813,123500,23723966,508,508,508,508,0
20240813,123400,23723966,508,508,508,508,0
20240813,123300,23723966,508,508,508,508,0
20240813,123200,23723966,508,508,508,508,0
20240813,123100,23723966,508,508,508,508,0
20240813,123000,23723966,508,508,508,508,0
20240813,122900,23723966,508,508,508,508,0
20240813,122800,23723966,508,508,508,508,0
20240813,122700,23723966,508,508,508,508,0
20240813,122600,23723966,508,508,508,508,0
20240813,122500,23723966,508,508,508,508,0
20240813,122400,23723966,508,508,508,508,0
20240813,122300,23723966,508,508,508,508,0
20240813,122200,23723966,508,508,508,508,41
20240813,122100,23703138,508,508,508,508,100
20240813,122000,23652338,510,510,510,510,0
20240813,121900,23652338,510,510,510,510,0
20240813,121800,23652338,510,510,510,510,0
20240813,121700,23652338,510,510,510,510,0
20240813,121600,23652338,510,510,510,510,0
20240813,121500,23652338,510,510,510,510,0
20240813,121400,23652338,510,510,510,510,0
20240813,121300,23652338,510,510,510,510,0
20240813,121200,23652338,510,510,510,510,0
20240813,121100,23652338,510,510,510,510,0
20240813,121000,23652338,510,510,510,510,0
20240813,120900,23652338,510,510,510,510,38
20240813,120800,23632958,510,510,510,510,0
20240813,120700,23632958,510,510,510,510,0
20240813,120600,23632958,510,510,510,510,0
20240813,120500,23632958,510,510,510,510,0
20240813,120400,23632958,510,510,510,510,30
20240813,120300,23617658,507,507,507,507,0
20240813,120200,23617658,507,507,507,507,3
20240813,120100,23616137,510,508,510,507,1821
20240813,120000,22692718,508,508,508,508,600
20240813,115900,22387918,510,510,510,510,0
20240813,115800,22387918,510,510,510,510,8000
20240813,115700,18307918,510,510,510,510,0
20240813,115600,18307918,510,510,510,510,0
20240813,115500,18307918,510,510,510,510,0
20240813,115400,18307918,510,510,510,510,0
20240813,115300,18307918,510,510,510,510,0
20240813,115200,18307918,510,510,510,510,0
20240813,115100,18307918,510,510,510,510,0
20240813,115000,18307918,510,510,510,510,0
20240813,114900,18307918,510,510,510,510,0
20240813,114800,18307918,510,510,510,510,0
20240813,114700,18307918,510,510,510,510,0
20240813,114600,18307918,510,510,510,510,10
20240813,114500,18302818,510,510,510,510,0
20240813,114400,18302818,510,510,510,510,0
20240813,114300,18302818,510,510,510,510,0
20240813,114200,18302818,510,510,510,510,0
20240813,114100,18302818,510,510,510,510,0
20240813,114000,18302818,510,510,510,510,0
20240813,113900,18302818,510,510,510,510,0
20240813,113800,18302818,510,510,510,510,0
20240813,113700,18302818,510,510,510,510,0
20240813,113600,18302818,510,510,510,510,0
20240813,113500,18302818,510,510,510,510,0
20240813,113400,18302818,510,510,510,510,0
20240813,113300,18302818,510,510,510,510,0
20240813,113200,18302818,510,510,510,510,0
20240813,113100,18302818,510,510,510,510,0
20240813,113000,18302818,510,510,510,510,0
20240813,112900,18302818,510,510,510,510,1
20240813,112800,18302308,510,510,510,510,0
20240813,112700,18302308,510,510,510,510,0
20240813,112600,18302308,510,510,510,510,0
20240813,112500,18302308,510,510,510,510,0
20240813,112400,18302308,510,510,510,510,0
20240813,112300,18302308,510,510,510,510,0
20240813,112200,18302308,510,510,510,510,0
20240813,112100,18302308,510,510,510,510,0
20240813,112000,18302308,510,510,510,510,0
20240813,111900,18302308,510,510,510,510,20
20240813,111800,18292108,508,508,508,508,0
20240813,111700,18292108,508,508,508,508,485
20240813,111600,18045728,508,508,508,508,0
20240813,111500,18045728,508,508,508,508,3
20240813,111400,18044204,509,509,509,509,0
20240813,111300,18044204,509,509,509,509,0
20240813,111200,18044204,509,509,509,509,1
20240813,111100,18043695,509,509,509,509,0
20240813,111000,18043695,509,509,509,509,0
20240813,110900,18043695,509,509,509,509,0
20240813,110800,18043695,509,509,509,509,0
20240813,110700,18043695,509,509,509,509,0
20240813,110600,18043695,509,509,509,509,1
20240813,110500,18043186,509,509,509,509,0
20240813,110400,18043186,509,509,509,509,9
20240813,110300,18038605,509,509,509,509,0
20240813,110200,18038605,509,509,509,509,0
20240813,110100,18038605,509,509,509,509,0
20240813,110000,18038605,509,509,509,509,0
20240813,105900,18038605,509,509,509,509,0
20240813,105800,18038605,509,509,509,509,0
20240813,105700,18038605,509,509,509,509,4
20240813,105600,18036569,509,509,509,509,0
20240813,105500,18036569,509,509,509,509,30
20240813,105400,18021299,507,507,507,507,0
20240813,105300,18021299,507,507,507,507,0
20240813,105200,18021299,507,507,507,507,0
20240813,105100,18021299,507,507,507,507,0
20240813,105000,18021299,507,507,507,507,0
20240813,104900,18021299,507,507,507,507,100
20240813,104800,17970599,510,510,510,510,0
20240813,104700,17970599,510,510,510,510,0
20240813,104600,17970599,510,510,510,510,0
20240813,104500,17970599,510,510,510,510,0
20240813,104400,17970599,510,510,510,510,0
20240813,104300,17970599,510,510,510,510,0
20240813,104200,17970599,510,510,510,510,0
20240813,104100,17970599,510,510,510,510,0
20240813,104000,17970599,510,510,510,510,0
20240813,103900,17970599,510,510,510,510,0
20240813,103800,17970599,510,510,510,510,0
20240813,103700,17970599,510,510,510,510,0
20240813,103600,17970599,510,510,510,510,0
20240813,103500,17970599,510,510,510,510,0
20240813,103400,17970599,510,510,510,510,0
20240813,103300,17970599,510,510,510,510,0
20240813,103200,17970599,510,510,510,510,0
20240813,103100,17970599,510,510,510,510,0
20240813,103000,17970599,510,510,510,510,0
20240813,102900,17970599,510,510,510,510,0
20240813,102800,17970599,510,510,510,510,0
20240813,102700,17970599,510,510,510,510,975
20240813,102600,17473349,510,510,510,510,0
20240813,102500,17473349,510,510,510,510,0
20240813,102400,17473349,510,510,510,510,0
20240813,102300,17473349,510,510,510,510,0
20240813,102200,17473349,510,510,510,510,0
20240813,102100,17473349,510,510,510,510,50
20240813,102000,17447849,507,507,507,507,0
20240813,101900,17447849,507,507,507,507,0
20240813,101800,17447849,507,507,507,507,0
20240813,101700,17447849,507,507,507,507,0
20240813,101600,17447849,507,507,507,507,0
20240813,101500,17447849,507,507,507,507,0
20240813,101400,17447849,507,507,507,507,0
20240813,101300,17447849,507,507,507,507,10
20240813,101200,17442779,507,507,507,507,0
20240813,101100,17442779,507,507,507,507,884
20240813,101000,16994591,508,508,508,508,1499
20240813,100900,16233099,509,509,509,509,160
20240813,100800,16151659,510,510,510,510,7
20240813,100700,16148089,510,510,510,510,0
20240813,100600,16148089,510,510,510,510,1
20240813,100500,16147579,510,510,510,510,0
20240813,100400,16147579,510,510,510,510,0
20240813,100300,16147579,510,510,510,510,0
20240813,100200,16147579,510,510,510,510,0
20240813,100100,16147579,510,510,510,510,20
20240813,100000,16137379,511,511,511,511,0
20240813,095900,16137379,511,511,511,511,0
20240813,095800,16137379,511,511,511,511,0
20240813,095700,16137379,511,511,511,511,0
20240813,095600,16137379,511,511,511,511,0
20240813,095500,16137379,511,511,511,511,0
20240813,095400,16137379,511,511,511,511,0
20240813,095300,16137379,511,511,511,511,0
20240813,095200,16137379,511,511,511,511,0
20240813,095100,16137379,511,511,511,511,0
20240813,095000,16137379,511,511,511,511,0
20240813,094900,16137379,511,511,511,511,0
20240813,094800,16137379,511,511,511,511,0
20240813,094700,16137379,511,511,511,511,0
20240813,094600,16137379,511,511,511,511,10
20240813,094500,16132269,511,511,511,511,0
20240813,094400,16132269,511,511,511,511,5
20240813,094300,16129714,511,511,511,511,1
20240813,094200,16129203,509,509,509,509,0
20240813,094100,16129203,509,509,509,509,140
20240813,094000,16057943,509,509,509,509,79
20240813,093900,16017732,509,509,509,509,0
20240813,093800,16017732,509,509,509,509,21
20240813,093700,16007043,509,509,509,509,207
20240813,093600,15901680,509,511,511,509,282
20240813,093500,15758122,508,508,508,508,0
20240813,093400,15758122,508,508,508,508,0
20240813,093300,15758122,508,508,508,508,0
20240813,093200,15758122,508,508,508,508,0
20240813,093100,15758122,508,508,508,508,0
20240813,093000,15758122,508,508,508,508,703
20240813,092900,15400998,511,511,511,511,3
20240813,092800,15399465,511,511,511,511,91
20240813,092700,15352964,511,511,511,511,0
20240813,092600,15352964,511,511,511,511,0
20240813,092500,15352964,511,511,511,511,0
20240813,092400,15352964,511,511,511,511,0
20240813,092300,15352964,511,511,511,511,1
20240813,092200,15352453,511,511,511,511,0
20240813,092100,15352453,511,511,511,511,0
20240813,092000,15352453,511,511,511,511,0
20240813,091900,15352453,511,511,515,511,399
20240813,091800,15148515,511,511,511,511,2965
20240813,091700,13633400,511,507,511,507,2104
20240813,091600,12563378,506,506,506,506,0
20240813,091500,12563378,506,506,506,506,0
20240813,091400,12563378,506,506,506,506,1100
20240813,091300,12006778,506,506,506,506,0
20240813,091200,12006778,506,507,507,506,2389
20240813,091100,10797693,509,509,509,509,0
20240813,091000,10797693,509,509,509,509,7
20240813,090900,10794130,509,509,509,509,0
20240813,090800,10794130,509,509,509,509,100
20240813,090700,10743230,509,509,509,509,1000
20240813,090600,10234230,510,510,510,510,0
20240813,090500,10234230,510,510,510,510,10
20240813,090400,10229130,510,510,510,510,6
20240813,090300,10226070,510,510,510,510,1
20240813,090200,10225560,516,516,516,516,0
20240813,090100,10225560,516,516,516,516,0
20240813,090000,10225560,516,505,516,505,20245