stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,184300,146799096,555,555,555,555,4454
20240802,184200,146799096,555,555,555,555,0
20240802,184100,146799096,555,555,555,555,0
20240802,184000,146799096,555,555,555,555,0
20240802,183900,146799096,555,555,555,555,0
20240802,183800,146799096,555,555,555,555,0
20240802,183700,146799096,555,555,555,555,0
20240802,183600,146799096,555,555,555,555,0
20240802,183500,146799096,555,555,555,555,0
20240802,183400,146799096,555,555,555,555,0
20240802,183300,146799096,555,555,555,555,0
20240802,183200,146799096,555,555,555,555,0
20240802,183100,146799096,555,555,555,555,0
20240802,183000,146799096,555,555,555,555,0
20240802,182900,146799096,555,555,555,555,0
20240802,182800,146799096,555,555,555,555,0
20240802,182700,146799096,555,555,555,555,0
20240802,182600,146799096,555,555,555,555,0
20240802,182500,146799096,555,555,555,555,0
20240802,182400,146799096,555,555,555,555,0
20240802,182300,146799096,555,555,555,555,0
20240802,182200,146799096,555,555,555,555,0
20240802,182100,146799096,555,555,555,555,0
20240802,182000,146799096,555,555,555,555,0
20240802,181900,146799096,555,555,555,555,0
20240802,181800,146799096,555,555,555,555,0
20240802,181700,146799096,555,555,555,555,0
20240802,181600,146799096,555,555,555,555,0
20240802,181500,146799096,555,555,555,555,0
20240802,181400,146799096,555,555,555,555,0
20240802,181300,146799096,555,555,555,555,4454
20240802,181200,146799096,555,555,555,555,0
20240802,181100,146799096,555,555,555,555,0
20240802,181000,146799096,555,555,555,555,0
20240802,180900,146799096,555,555,555,555,0
20240802,180800,146799096,555,555,555,555,0
20240802,180700,146799096,555,555,555,555,0
20240802,180600,146799096,555,555,555,555,0
20240802,180500,146799096,555,555,555,555,0
20240802,180400,146799096,555,555,555,555,0
20240802,180300,146799096,555,555,555,555,0
20240802,180200,146799096,555,555,555,555,0
20240802,180100,146799096,555,555,555,555,0
20240802,180000,146799096,555,555,555,555,0
20240802,175900,146799096,555,555,555,555,0
20240802,175800,146799096,555,555,555,555,0
20240802,175700,146799096,555,555,555,555,0
20240802,175600,146799096,555,555,555,555,0
20240802,175500,146799096,555,555,555,555,0
20240802,175400,146799096,555,555,555,555,0
20240802,175300,146799096,555,555,555,555,0
20240802,175200,146799096,555,555,555,555,0
20240802,175100,146799096,555,555,555,555,0
20240802,175000,146799096,555,555,555,555,0
20240802,174900,146799096,555,555,555,555,0
20240802,174800,146799096,555,555,555,555,0
20240802,174700,146799096,555,555,555,555,0
20240802,174600,146799096,555,555,555,555,0
20240802,174500,146799096,555,555,555,555,0
20240802,174400,146799096,555,555,555,555,0
20240802,174300,146799096,555,555,555,555,4454
20240802,174200,146799096,555,555,555,555,0
20240802,174100,146799096,555,555,555,555,0
20240802,174000,146799096,555,555,555,555,0
20240802,173900,146799096,555,555,555,555,0
20240802,173800,146799096,555,555,555,555,0
20240802,173700,146799096,555,555,555,555,0
20240802,173600,146799096,555,555,555,555,0
20240802,173500,146799096,555,555,555,555,0
20240802,173400,146799096,555,555,555,555,0
20240802,173300,146799096,555,555,555,555,0
20240802,173200,146799096,555,555,555,555,0
20240802,173100,146799096,555,555,555,555,0
20240802,173000,146799096,555,555,555,555,0
20240802,172900,146799096,555,555,555,555,0
20240802,172800,146799096,555,555,555,555,0
20240802,172700,146799096,555,555,555,555,0
20240802,172600,146799096,555,555,555,555,0
20240802,172500,146799096,555,555,555,555,0
20240802,172400,146799096,555,555,555,555,0
20240802,172300,146799096,555,555,555,555,0
20240802,172200,146799096,555,555,555,555,0
20240802,172100,146799096,555,555,555,555,0
20240802,172000,146799096,555,555,555,555,0
20240802,171900,146799096,555,555,555,555,0
20240802,171800,146799096,555,555,555,555,0
20240802,171700,146799096,555,555,555,555,0
20240802,171600,146799096,555,555,555,555,0
20240802,171500,146799096,555,555,555,555,0
20240802,171400,146799096,555,555,555,555,0
20240802,171300,146799096,555,555,555,555,4454
20240802,171200,146799096,555,555,555,555,0
20240802,171100,146799096,555,555,555,555,0
20240802,171000,146799096,555,555,555,555,0
20240802,170900,146799096,555,555,555,555,0
20240802,170800,146799096,555,555,555,555,0
20240802,170700,146799096,555,555,555,555,0
20240802,170600,146799096,555,555,555,555,0
20240802,170500,146799096,555,555,555,555,0
20240802,170400,146799096,555,555,555,555,0
20240802,170300,146799096,555,555,555,555,0
20240802,170200,146799096,555,555,555,555,0
20240802,170100,146799096,555,555,555,555,0
20240802,170000,146799096,555,555,555,555,0
20240802,165900,146799096,555,555,555,555,0
20240802,165800,146799096,555,555,555,555,0
20240802,165700,146799096,555,555,555,555,0
20240802,165600,146799096,555,555,555,555,0
20240802,165500,146799096,555,555,555,555,0
20240802,165400,146799096,555,555,555,555,0
20240802,165300,146799096,555,555,555,555,0
20240802,165200,146799096,555,555,555,555,0
20240802,165100,146799096,555,555,555,555,0
20240802,165000,146799096,555,555,555,555,0
20240802,164900,146799096,555,555,555,555,0
20240802,164800,146799096,555,555,555,555,0
20240802,164700,146799096,555,555,555,555,0
20240802,164600,146799096,555,555,555,555,0
20240802,164500,146799096,555,555,555,555,0
20240802,164400,146799096,555,555,555,555,0
20240802,164300,146799096,555,555,555,555,4454
20240802,164200,146799096,555,555,555,555,0
20240802,164100,146799096,555,555,555,555,0
20240802,164000,146799096,555,555,555,555,0
20240802,163900,146799096,555,555,555,555,0
20240802,163800,146799096,555,555,555,555,0
20240802,163700,146799096,555,555,555,555,0
20240802,163600,146799096,555,555,555,555,0
20240802,163500,146799096,555,555,555,555,0
20240802,163400,146799096,555,555,555,555,0
20240802,163300,146799096,555,555,555,555,0
20240802,163200,146799096,555,555,555,555,0
20240802,163100,146799096,555,555,555,555,0
20240802,163000,146799096,555,555,555,555,0
20240802,162900,146799096,555,555,555,555,0
20240802,162800,146799096,555,555,555,555,0
20240802,162700,146799096,555,555,555,555,0
20240802,162600,146799096,555,555,555,555,0
20240802,162500,146799096,555,555,555,555,0
20240802,162400,146799096,555,555,555,555,0
20240802,162300,146799096,555,555,555,555,0
20240802,162200,146799096,555,555,555,555,0
20240802,162100,146799096,555,555,555,555,0
20240802,162000,146799096,555,555,555,555,0
20240802,161900,146799096,555,555,555,555,0
20240802,161800,146799096,555,555,555,555,0
20240802,161700,146799096,555,555,555,555,0
20240802,161600,146799096,555,555,555,555,0
20240802,161500,146799096,555,555,555,555,0
20240802,161400,146799096,555,555,555,555,0
20240802,161300,146799096,555,555,555,555,4454
20240802,161200,146799096,555,555,555,555,0
20240802,161100,146799096,555,555,555,555,0
20240802,161000,146799096,555,555,555,555,0
20240802,160900,146799096,555,555,555,555,0
20240802,160800,146799096,555,555,555,555,0
20240802,160700,146799096,555,555,555,555,0
20240802,160600,146799096,555,555,555,555,0
20240802,160500,146799096,555,555,555,555,0
20240802,160400,146799096,555,555,555,555,0
20240802,160300,146799096,555,555,555,555,0
20240802,160200,146799096,555,555,555,555,0
20240802,160100,146799096,555,555,555,555,0
20240802,160000,146799096,555,555,555,555,0
20240802,155900,146799096,555,555,555,555,0
20240802,155800,146799096,555,555,555,555,0
20240802,155700,146799096,555,555,555,555,0
20240802,155600,146799096,555,555,555,555,0
20240802,155500,146799096,555,555,555,555,0
20240802,155400,146799096,555,555,555,555,0
20240802,155300,146799096,555,555,555,555,0
20240802,155200,146799096,555,555,555,555,0
20240802,155100,146799096,555,555,555,555,0
20240802,155000,146799096,555,555,555,555,0
20240802,154900,146799096,555,555,555,555,0
20240802,154800,146799096,555,555,555,555,0
20240802,154700,146799096,555,555,555,555,0
20240802,154600,146799096,555,555,555,555,0
20240802,154500,146799096,555,555,555,555,0
20240802,154400,146799096,555,555,555,555,0
20240802,154300,146799096,555,555,555,555,4454
20240802,154200,146799096,555,555,555,555,0
20240802,154100,146799096,555,555,555,555,0
20240802,154000,146799096,555,555,555,555,0
20240802,153900,146799096,555,555,555,555,0
20240802,153800,146799096,555,555,555,555,0
20240802,153700,146799096,555,555,555,555,0
20240802,153600,146799096,555,555,555,555,0
20240802,153500,146799096,555,555,555,555,0
20240802,153400,146799096,555,555,555,555,0
20240802,153300,146799096,555,555,555,555,0
20240802,153200,146799096,555,555,555,555,0
20240802,153100,146799096,555,555,555,555,0
20240802,153000,146799096,555,555,555,555,4454
20240802,152900,144327126,561,561,561,561,0
20240802,152800,144327126,561,561,561,561,0
20240802,152700,144327126,561,561,561,561,0
20240802,152600,144327126,561,561,561,561,0
20240802,152500,144327126,561,561,561,561,0
20240802,152400,144327126,561,561,561,561,0
20240802,152300,144327126,561,561,561,561,0
20240802,152200,144327126,561,561,561,561,0
20240802,152100,144327126,561,561,561,561,0
20240802,152000,144327126,561,561,561,561,0
20240802,151900,144327126,561,561,561,561,8
20240802,151800,144322638,563,562,563,562,246
20240802,151700,144184357,562,562,562,561,723
20240802,151600,143778581,562,564,565,562,89
20240802,151500,143728431,564,565,565,563,20
20240802,151400,143717151,560,560,560,560,989
20240802,151300,143163311,560,560,560,560,62
20240802,151200,143128591,560,556,560,556,10
20240802,151100,143123023,555,555,555,555,0
20240802,151000,143123023,555,556,556,555,19
20240802,150900,143112474,555,557,557,555,5
20240802,150800,143109692,557,557,557,557,0
20240802,150700,143109692,557,557,557,557,5
20240802,150600,143106907,557,557,557,557,0
20240802,150500,143106907,557,557,557,557,21
20240802,150400,143095210,555,563,563,555,189
20240802,150300,142990128,555,563,563,555,379
20240802,150200,142779406,556,556,556,556,0
20240802,150100,142779406,556,556,556,556,0
20240802,150000,142779406,556,557,557,556,28
20240802,145900,142763816,563,563,563,563,0
20240802,145800,142763816,563,563,563,563,100
20240802,145700,142707516,564,564,564,564,5
20240802,145600,142704696,561,561,561,561,0
20240802,145500,142704696,561,561,561,561,0
20240802,145400,142704696,561,561,561,561,0
20240802,145300,142704696,561,561,561,561,84
20240802,145200,142657572,561,561,561,561,0
20240802,145100,142657572,561,561,561,561,3000
20240802,145000,140974572,561,561,561,561,5000
20240802,144900,138169572,561,561,561,561,0
20240802,144800,138169572,561,561,561,561,0
20240802,144700,138169572,561,561,561,561,0
20240802,144600,138169572,561,561,561,561,1
20240802,144500,138169011,553,560,560,553,20309
20240802,144400,126888545,561,561,561,561,0
20240802,144300,126888545,561,561,561,561,3403
20240802,144200,124979462,561,562,562,561,3754
20240802,144100,122869780,566,566,566,566,0
20240802,144000,122869780,566,566,566,566,0
20240802,143900,122869780,566,566,566,566,0
20240802,143800,122869780,566,566,566,566,0
20240802,143700,122869780,566,564,566,562,407
20240802,143600,122640332,564,564,564,564,92
20240802,143500,122588444,564,562,564,562,2097
20240802,143400,121409736,562,562,562,562,0
20240802,143300,121409736,562,562,562,562,0
20240802,143200,121409736,562,562,562,562,0
20240802,143100,121409736,562,562,562,562,0
20240802,143000,121409736,562,562,562,562,0
20240802,142900,121409736,562,562,562,562,0
20240802,142800,121409736,562,563,563,562,317
20240802,142700,121231271,565,565,565,565,0
20240802,142600,121231271,565,565,565,565,500
20240802,142500,120948771,567,567,567,567,0
20240802,142400,120948771,567,567,567,567,1
20240802,142300,120948204,567,567,567,567,1
20240802,142200,120947637,567,567,567,567,0
20240802,142100,120947637,567,563,567,563,101
20240802,142000,120890770,569,563,569,563,17
20240802,141900,120881146,572,572,572,572,0
20240802,141800,120881146,572,572,572,572,0
20240802,141700,120881146,572,562,572,562,2007
20240802,141600,119745582,562,562,562,562,1
20240802,141500,119745020,562,562,562,562,263
20240802,141400,119597214,562,562,562,562,0
20240802,141300,119597214,562,562,562,562,17
20240802,141200,119587660,563,563,563,563,0
20240802,141100,119587660,563,563,563,563,1736
20240802,141000,118610292,563,563,563,563,0
20240802,140900,118610292,563,563,563,563,0
20240802,140800,118610292,563,563,563,563,0
20240802,140700,118610292,563,563,563,563,42
20240802,140600,118586646,566,566,566,566,0
20240802,140500,118586646,566,566,566,566,0
20240802,140400,118586646,566,566,566,566,0
20240802,140300,118586646,566,566,566,566,125
20240802,140200,118515896,566,566,566,566,0
20240802,140100,118515896,566,566,566,566,17
20240802,140000,118506274,562,562,562,562,2
20240802,135900,118505150,562,562,562,562,150
20240802,135800,118420850,562,562,562,562,0
20240802,135700,118420850,562,562,562,562,970
20240802,135600,117875710,562,562,562,562,150
20240802,135500,117791410,561,561,561,561,0
20240802,135400,117791410,561,561,561,561,110
20240802,135300,117729700,560,560,560,560,0
20240802,135200,117729700,560,560,560,560,0
20240802,135100,117729700,560,564,564,560,5082
20240802,135000,114876604,564,564,564,564,0
20240802,134900,114876604,564,564,564,564,12
20240802,134800,114869836,564,564,564,564,0
20240802,134700,114869836,564,564,564,564,0
20240802,134600,114869836,564,564,564,564,50
20240802,134500,114841636,564,564,564,564,32
20240802,134400,114823588,564,564,564,564,0
20240802,134300,114823588,564,564,565,564,101
20240802,134200,114766593,564,564,564,564,600
20240802,134100,114428193,558,558,558,558,0
20240802,134000,114428193,558,558,558,558,0
20240802,133900,114428193,558,558,558,558,0
20240802,133800,114428193,558,558,558,558,0
20240802,133700,114428193,558,559,563,558,703
20240802,133600,114032423,563,562,563,562,2
20240802,133500,114031298,559,562,562,559,34
20240802,133400,114012253,573,573,573,573,0
20240802,133300,114012253,573,573,573,573,0
20240802,133200,114012253,573,573,573,573,0
20240802,133100,114012253,573,563,573,563,1621
20240802,133000,113089160,563,563,563,563,0
20240802,132900,113089160,563,562,563,562,4
20240802,132800,113086911,562,562,562,562,1200
20240802,132700,112412511,562,559,562,559,2
20240802,132600,112411390,558,558,558,558,0
20240802,132500,112411390,558,558,558,558,1056
20240802,132400,111822142,558,558,558,558,0
20240802,132300,111822142,558,558,558,558,2691
20240802,132200,110320564,557,557,557,557,0
20240802,132100,110320564,557,557,557,557,0
20240802,132000,110320564,557,557,557,557,0
20240802,131900,110320564,557,557,557,557,0
20240802,131800,110320564,557,557,557,557,219
20240802,131700,110198581,558,558,558,558,0
20240802,131600,110198581,558,558,558,558,3
20240802,131500,110196907,558,558,558,558,0
20240802,131400,110196907,558,558,558,558,0
20240802,131300,110196907,558,558,558,558,1227
20240802,131200,109512241,558,561,561,558,716
20240802,131100,109111175,562,562,562,562,0
20240802,131000,109111175,562,562,562,562,0
20240802,130900,109111175,562,561,562,561,3
20240802,130800,109109491,561,561,561,561,0
20240802,130700,109109491,561,561,561,561,1
20240802,130600,109108930,561,561,561,561,0
20240802,130500,109108930,561,561,561,561,0
20240802,130400,109108930,561,561,561,561,3
20240802,130300,109107247,561,561,561,561,19
20240802,130200,109096588,561,561,561,561,1
20240802,130100,109096027,561,561,561,561,4
20240802,130000,109093783,561,561,561,561,0
20240802,125900,109093783,561,561,561,561,0
20240802,125800,109093783,561,561,561,561,0
20240802,125700,109093783,561,561,561,561,0
20240802,125600,109093783,561,561,561,561,0
20240802,125500,109093783,561,561,561,561,3
20240802,125400,109092100,561,561,561,561,0
20240802,125300,109092100,561,561,561,561,0
20240802,125200,109092100,561,561,561,561,4
20240802,125100,109089856,563,563,563,563,0
20240802,125000,109089856,563,563,563,563,0
20240802,124900,109089856,563,563,563,563,200
20240802,124800,108977256,563,563,563,563,1
20240802,124700,108976693,562,562,562,562,1094
20240802,124600,108361865,563,563,563,563,0
20240802,124500,108361865,563,563,563,563,0
20240802,124400,108361865,563,563,563,563,0
20240802,124300,108361865,563,561,563,561,20
20240802,124200,108350633,561,561,561,561,0
20240802,124100,108350633,561,561,561,561,0
20240802,124000,108350633,561,561,561,561,1020
20240802,123900,107778413,560,560,560,560,368
20240802,123800,107572333,558,558,558,558,0
20240802,123700,107572333,558,558,558,558,0
20240802,123600,107572333,558,558,558,558,0
20240802,123500,107572333,558,558,558,558,0
20240802,123400,107572333,558,558,558,558,0
20240802,123300,107572333,558,558,558,558,0
20240802,123200,107572333,558,558,558,558,0
20240802,123100,107572333,558,558,558,558,0
20240802,123000,107572333,558,558,558,558,0
20240802,122900,107572333,558,558,558,558,5
20240802,122800,107569543,558,558,558,558,0
20240802,122700,107569543,558,558,558,558,0
20240802,122600,107569543,558,558,558,558,0
20240802,122500,107569543,558,558,558,558,0
20240802,122400,107569543,558,562,562,558,9
20240802,122300,107564517,558,558,558,558,0
20240802,122200,107564517,558,558,558,558,0
20240802,122100,107564517,558,558,558,558,0
20240802,122000,107564517,558,558,558,558,0
20240802,121900,107564517,558,558,558,558,299
20240802,121800,107397675,564,564,564,564,10
20240802,121700,107392035,560,560,560,560,18
20240802,121600,107381955,559,559,559,559,369
20240802,121500,107175684,559,558,559,558,3520
20240802,121400,105208364,557,557,557,557,1
20240802,121300,105207807,555,555,555,555,0
20240802,121200,105207807,555,555,555,555,35
20240802,121100,105188382,559,557,559,557,1843
20240802,121000,104160163,558,558,558,558,0
20240802,120900,104160163,558,558,558,558,0
20240802,120800,104160163,558,558,558,558,0
20240802,120700,104160163,558,558,558,558,0
20240802,120600,104160163,558,558,558,558,0
20240802,120500,104160163,558,558,558,558,10
20240802,120400,104154583,555,555,555,555,0
20240802,120300,104154583,555,555,555,555,0
20240802,120200,104154583,555,555,555,555,0
20240802,120100,104154583,555,555,555,555,138
20240802,120000,104077993,555,555,555,555,0
20240802,115900,104077993,555,555,555,555,1
20240802,115800,104077438,555,555,555,555,0
20240802,115700,104077438,555,554,555,554,505
20240802,115600,103797351,554,554,554,554,1
20240802,115500,103796797,551,551,551,551,0
20240802,115400,103796797,551,551,554,551,2253
20240802,115300,102555391,551,551,551,551,586
20240802,115200,102232505,551,551,551,551,0
20240802,115100,102232505,551,551,551,551,0
20240802,115000,102232505,551,551,551,551,1
20240802,114900,102231954,551,551,551,551,17
20240802,114800,102222587,551,551,551,551,2048
20240802,114700,101094139,551,551,551,551,0
20240802,114600,101094139,551,554,554,551,723
20240802,114500,100695421,554,554,554,554,10
20240802,114400,100689881,556,556,556,556,0
20240802,114300,100689881,556,551,556,550,2167
20240802,114200,99494744,553,553,553,553,0
20240802,114100,99494744,553,550,553,550,5683
20240802,114000,96367045,553,556,556,549,12143
20240802,113900,89670550,556,556,556,556,0
20240802,113800,89670550,556,557,557,556,1872
20240802,113700,88628701,558,558,558,558,33
20240802,113600,88610287,559,559,559,559,0
20240802,113500,88610287,559,559,559,559,1223
20240802,113400,87926630,559,559,559,559,117
20240802,113300,87861227,559,559,559,559,0
20240802,113200,87861227,559,559,559,559,179
20240802,113100,87761166,560,560,560,560,5
20240802,113000,87758366,560,560,560,560,0
20240802,112900,87758366,560,560,560,560,10
20240802,112800,87752766,560,560,560,560,8
20240802,112700,87748286,560,560,560,560,40
20240802,112600,87725886,560,560,560,560,682
20240802,112500,87343966,560,560,560,560,0
20240802,112400,87343966,560,560,560,560,1051
20240802,112300,86755406,560,560,560,560,0
20240802,112200,86755406,560,561,561,560,155
20240802,112100,86668455,564,564,564,564,0
20240802,112000,86668455,564,564,564,564,0
20240802,111900,86668455,564,564,564,564,1
20240802,111800,86667891,560,560,560,560,100
20240802,111700,86611891,560,560,560,560,4
20240802,111600,86609651,560,563,563,560,20000
20240802,111500,75376955,563,563,563,563,0
20240802,111400,75376955,563,563,563,563,0
20240802,111300,75376955,563,563,563,563,630
20240802,111200,75022265,563,563,563,563,0
20240802,111100,75022265,563,563,563,563,0
20240802,111000,75022265,563,563,563,563,500
20240802,110900,74740765,564,564,564,564,0
20240802,110800,74740765,564,564,564,564,0
20240802,110700,74740765,564,564,564,564,0
20240802,110600,74740765,564,564,564,564,0
20240802,110500,74740765,564,564,564,564,0
20240802,110400,74740765,564,564,564,564,5
20240802,110300,74737945,563,563,563,563,0
20240802,110200,74737945,563,563,563,563,0
20240802,110100,74737945,563,563,563,563,0
20240802,110000,74737945,563,563,563,563,767
20240802,105900,74306124,563,564,564,563,33
20240802,105800,74287524,564,564,564,564,0
20240802,105700,74287524,564,564,564,564,0
20240802,105600,74287524,564,564,564,564,0
20240802,105500,74287524,564,564,564,564,151
20240802,105400,74202360,563,563,563,563,0
20240802,105300,74202360,563,563,563,563,0
20240802,105200,74202360,563,563,563,563,0
20240802,105100,74202360,563,563,563,563,0
20240802,105000,74202360,563,563,563,563,0
20240802,104900,74202360,563,563,563,563,65
20240802,104800,74165765,565,565,565,565,0
20240802,104700,74165765,565,565,565,565,0
20240802,104600,74165765,565,565,565,565,1
20240802,104500,74165200,562,563,563,562,1959
20240802,104400,73064087,564,564,564,564,0
20240802,104300,73064087,564,564,564,564,0
20240802,104200,73064087,564,564,564,564,300
20240802,104100,72894887,563,563,563,563,0
20240802,104000,72894887,563,563,563,563,238
20240802,103900,72760893,563,563,563,563,0
20240802,103800,72760893,563,563,563,563,0
20240802,103700,72760893,563,563,563,563,0
20240802,103600,72760893,563,563,563,563,0
20240802,103500,72760893,563,563,563,563,0
20240802,103400,72760893,563,563,563,563,3822
20240802,103300,70609107,563,565,565,563,10452
20240802,103200,64719880,566,566,566,566,0
20240802,103100,64719880,566,566,566,566,332
20240802,103000,64531968,566,566,566,566,0
20240802,102900,64531968,566,566,566,566,0
20240802,102800,64531968,566,567,567,566,12
20240802,102700,64525166,569,568,569,568,15
20240802,102600,64516641,569,569,569,567,35
20240802,102500,64496756,570,570,570,570,500
20240802,102400,64211756,570,570,570,570,17
20240802,102300,64202066,569,569,569,569,0
20240802,102200,64202066,569,569,569,569,0
20240802,102100,64202066,569,568,569,563,3202
20240802,102000,62396193,569,569,569,569,0
20240802,101900,62396193,569,569,569,569,5
20240802,101800,62393348,570,570,570,570,150
20240802,101700,62307848,570,570,570,570,821
20240802,101600,61839878,564,564,564,564,0
20240802,101500,61839878,564,566,566,564,4000
20240802,101400,59580237,570,570,570,570,0
20240802,101300,59580237,570,570,570,570,0
20240802,101200,59580237,570,570,570,570,0
20240802,101100,59580237,570,570,570,570,0
20240802,101000,59580237,570,570,570,570,0
20240802,100900,59580237,570,569,570,569,806
20240802,100800,59120822,565,565,565,565,0
20240802,100700,59120822,565,565,565,565,0
20240802,100600,59120822,565,565,565,565,0
20240802,100500,59120822,565,565,565,565,0
20240802,100400,59120822,565,565,565,565,0
20240802,100300,59120822,565,565,565,565,5
20240802,100200,59117997,570,570,570,570,0
20240802,100100,59117997,570,564,570,564,186
20240802,100000,59012487,565,567,567,565,1668
20240802,095900,58069425,567,567,567,567,401
20240802,095800,57842058,567,567,567,567,0
20240802,095700,57842058,567,567,567,567,20
20240802,095600,57830718,567,565,567,565,7683
20240802,095500,53474527,566,566,566,566,0
20240802,095400,53474527,566,567,567,566,1627
20240802,095300,52553644,567,567,567,567,2
20240802,095200,52552510,567,567,567,567,40
20240802,095100,52529830,567,567,567,567,40
20240802,095000,52507150,566,566,566,566,0
20240802,094900,52507150,566,566,566,566,0
20240802,094800,52507150,566,566,566,566,0
20240802,094700,52507150,566,566,566,566,0
20240802,094600,52507150,566,566,566,566,942
20240802,094500,51973978,567,567,567,567,1
20240802,094400,51973411,567,567,567,567,3
20240802,094300,51971710,567,567,567,567,503
20240802,094200,51686509,567,566,567,565,2275
20240802,094100,50400228,567,567,567,564,231
20240802,094000,50269453,563,567,567,563,15413
20240802,093900,41572461,567,567,567,567,9624
20240802,093800,36115653,567,570,570,567,376
20240802,093700,35902451,567,573,573,567,197
20240802,093600,35790542,574,568,574,568,302
20240802,093500,35618946,572,567,572,566,83
20240802,093400,35571569,567,567,567,567,608
20240802,093300,35226833,570,570,570,570,255
20240802,093200,35081483,574,574,574,574,127
20240802,093100,35008585,575,572,575,572,11475
20240802,093000,28429468,575,575,575,575,1
20240802,092900,28428893,576,572,576,572,3620
20240802,092800,26345535,568,573,573,568,570
20240802,092700,26019025,574,570,574,570,600
20240802,092600,25676517,571,569,571,569,2211
20240802,092500,24418443,569,569,569,569,130
20240802,092400,24344473,569,570,571,565,17555
20240802,092300,14408146,570,569,570,569,11525
20240802,092200,7840515,570,567,570,567,100
20240802,092100,7783650,567,567,567,567,714
20240802,092000,7378812,567,567,567,567,0
20240802,091900,7378812,567,565,567,565,2
20240802,091800,7377680,566,565,566,565,5669
20240802,091700,4172869,566,566,566,566,20
20240802,091600,4161549,568,568,568,568,1307
20240802,091500,3419173,568,565,568,565,872
20240802,091400,2926490,565,566,566,565,55
20240802,091300,2895361,565,565,565,565,0
20240802,091200,2895361,565,565,565,565,500
20240802,091100,2612861,565,566,566,565,20
20240802,091000,2601542,568,568,568,568,3
20240802,090900,2599838,563,563,563,563,0
20240802,090800,2599838,563,566,566,563,134
20240802,090700,2524333,567,568,568,567,2
20240802,090600,2523198,565,569,569,565,1007
20240802,090500,1952945,570,570,570,570,37
20240802,090400,1931855,570,570,570,570,2000
20240802,090300,791855,570,570,570,570,3
20240802,090200,790145,570,570,570,570,300
20240802,090100,619145,572,572,572,572,0
20240802,090000,619145,572,575,575,572,1077