stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,184300,221079677,516,516,516,516,5272
20240805,184200,221079677,516,516,516,516,0
20240805,184100,221079677,516,516,516,516,0
20240805,184000,221079677,516,516,516,516,0
20240805,183900,221079677,516,516,516,516,0
20240805,183800,221079677,516,516,516,516,0
20240805,183700,221079677,516,516,516,516,0
20240805,183600,221079677,516,516,516,516,0
20240805,183500,221079677,516,516,516,516,0
20240805,183400,221079677,516,516,516,516,0
20240805,183300,221079677,516,516,516,516,0
20240805,183200,221079677,516,516,516,516,0
20240805,183100,221079677,516,516,516,516,0
20240805,183000,221079677,516,516,516,516,0
20240805,182900,221079677,516,516,516,516,0
20240805,182800,221079677,516,516,516,516,0
20240805,182700,221079677,516,516,516,516,0
20240805,182600,221079677,516,516,516,516,0
20240805,182500,221079677,516,516,516,516,0
20240805,182400,221079677,516,516,516,516,0
20240805,182300,221079677,516,516,516,516,0
20240805,182200,221079677,516,516,516,516,0
20240805,182100,221079677,516,516,516,516,0
20240805,182000,221079677,516,516,516,516,0
20240805,181900,221079677,516,516,516,516,0
20240805,181800,221079677,516,516,516,516,0
20240805,181700,221079677,516,516,516,516,0
20240805,181600,221079677,516,516,516,516,0
20240805,181500,221079677,516,516,516,516,0
20240805,181400,221079677,516,516,516,516,0
20240805,181300,221079677,516,516,516,516,5272
20240805,181200,221079677,516,516,516,516,0
20240805,181100,221079677,516,516,516,516,0
20240805,181000,221079677,516,516,516,516,0
20240805,180900,221079677,516,516,516,516,0
20240805,180800,221079677,516,516,516,516,0
20240805,180700,221079677,516,516,516,516,0
20240805,180600,221079677,516,516,516,516,0
20240805,180500,221079677,516,516,516,516,0
20240805,180400,221079677,516,516,516,516,0
20240805,180300,221079677,516,516,516,516,0
20240805,180200,221079677,516,516,516,516,0
20240805,180100,221079677,516,516,516,516,0
20240805,180000,221079677,516,516,516,516,0
20240805,175900,221079677,516,516,516,516,0
20240805,175800,221079677,516,516,516,516,0
20240805,175700,221079677,516,516,516,516,0
20240805,175600,221079677,516,516,516,516,0
20240805,175500,221079677,516,516,516,516,0
20240805,175400,221079677,516,516,516,516,0
20240805,175300,221079677,516,516,516,516,0
20240805,175200,221079677,516,516,516,516,0
20240805,175100,221079677,516,516,516,516,0
20240805,175000,221079677,516,516,516,516,0
20240805,174900,221079677,516,516,516,516,0
20240805,174800,221079677,516,516,516,516,0
20240805,174700,221079677,516,516,516,516,0
20240805,174600,221079677,516,516,516,516,0
20240805,174500,221079677,516,516,516,516,0
20240805,174400,221079677,516,516,516,516,0
20240805,174300,221079677,516,516,516,516,5272
20240805,174200,221079677,516,516,516,516,0
20240805,174100,221079677,516,516,516,516,0
20240805,174000,221079677,516,516,516,516,0
20240805,173900,221079677,516,516,516,516,0
20240805,173800,221079677,516,516,516,516,0
20240805,173700,221079677,516,516,516,516,0
20240805,173600,221079677,516,516,516,516,0
20240805,173500,221079677,516,516,516,516,0
20240805,173400,221079677,516,516,516,516,0
20240805,173300,221079677,516,516,516,516,0
20240805,173200,221079677,516,516,516,516,0
20240805,173100,221079677,516,516,516,516,0
20240805,173000,221079677,516,516,516,516,0
20240805,172900,221079677,516,516,516,516,0
20240805,172800,221079677,516,516,516,516,0
20240805,172700,221079677,516,516,516,516,0
20240805,172600,221079677,516,516,516,516,0
20240805,172500,221079677,516,516,516,516,0
20240805,172400,221079677,516,516,516,516,0
20240805,172300,221079677,516,516,516,516,0
20240805,172200,221079677,516,516,516,516,0
20240805,172100,221079677,516,516,516,516,0
20240805,172000,221079677,516,516,516,516,0
20240805,171900,221079677,516,516,516,516,0
20240805,171800,221079677,516,516,516,516,0
20240805,171700,221079677,516,516,516,516,0
20240805,171600,221079677,516,516,516,516,0
20240805,171500,221079677,516,516,516,516,0
20240805,171400,221079677,516,516,516,516,0
20240805,171300,221079677,516,516,516,516,5272
20240805,171200,221079677,516,516,516,516,0
20240805,171100,221079677,516,516,516,516,0
20240805,171000,221079677,516,516,516,516,0
20240805,170900,221079677,516,516,516,516,0
20240805,170800,221079677,516,516,516,516,0
20240805,170700,221079677,516,516,516,516,0
20240805,170600,221079677,516,516,516,516,0
20240805,170500,221079677,516,516,516,516,0
20240805,170400,221079677,516,516,516,516,0
20240805,170300,221079677,516,516,516,516,0
20240805,170200,221079677,516,516,516,516,0
20240805,170100,221079677,516,516,516,516,0
20240805,170000,221079677,516,516,516,516,0
20240805,165900,221079677,516,516,516,516,0
20240805,165800,221079677,516,516,516,516,0
20240805,165700,221079677,516,516,516,516,0
20240805,165600,221079677,516,516,516,516,0
20240805,165500,221079677,516,516,516,516,0
20240805,165400,221079677,516,516,516,516,0
20240805,165300,221079677,516,516,516,516,0
20240805,165200,221079677,516,516,516,516,0
20240805,165100,221079677,516,516,516,516,0
20240805,165000,221079677,516,516,516,516,0
20240805,164900,221079677,516,516,516,516,0
20240805,164800,221079677,516,516,516,516,0
20240805,164700,221079677,516,516,516,516,0
20240805,164600,221079677,516,516,516,516,0
20240805,164500,221079677,516,516,516,516,0
20240805,164400,221079677,516,516,516,516,0
20240805,164300,221079677,516,516,516,516,5272
20240805,164200,221079677,516,516,516,516,0
20240805,164100,221079677,516,516,516,516,0
20240805,164000,221079677,516,516,516,516,0
20240805,163900,221079677,516,516,516,516,0
20240805,163800,221079677,516,516,516,516,0
20240805,163700,221079677,516,516,516,516,0
20240805,163600,221079677,516,516,516,516,0
20240805,163500,221079677,516,516,516,516,0
20240805,163400,221079677,516,516,516,516,0
20240805,163300,221079677,516,516,516,516,0
20240805,163200,221079677,516,516,516,516,0
20240805,163100,221079677,516,516,516,516,0
20240805,163000,221079677,516,516,516,516,0
20240805,162900,221079677,516,516,516,516,0
20240805,162800,221079677,516,516,516,516,0
20240805,162700,221079677,516,516,516,516,0
20240805,162600,221079677,516,516,516,516,0
20240805,162500,221079677,516,516,516,516,0
20240805,162400,221079677,516,516,516,516,0
20240805,162300,221079677,516,516,516,516,0
20240805,162200,221079677,516,516,516,516,0
20240805,162100,221079677,516,516,516,516,0
20240805,162000,221079677,516,516,516,516,0
20240805,161900,221079677,516,516,516,516,0
20240805,161800,221079677,516,516,516,516,0
20240805,161700,221079677,516,516,516,516,0
20240805,161600,221079677,516,516,516,516,0
20240805,161500,221079677,516,516,516,516,0
20240805,161400,221079677,516,516,516,516,0
20240805,161300,221079677,516,516,516,516,5272
20240805,161200,221079677,516,516,516,516,0
20240805,161100,221079677,516,516,516,516,0
20240805,161000,221079677,516,516,516,516,0
20240805,160900,221079677,516,516,516,516,0
20240805,160800,221079677,516,516,516,516,0
20240805,160700,221079677,516,516,516,516,0
20240805,160600,221079677,516,516,516,516,0
20240805,160500,221079677,516,516,516,516,0
20240805,160400,221079677,516,516,516,516,0
20240805,160300,221079677,516,516,516,516,0
20240805,160200,221079677,516,516,516,516,0
20240805,160100,221079677,516,516,516,516,0
20240805,160000,221079677,516,516,516,516,0
20240805,155900,221079677,516,516,516,516,0
20240805,155800,221079677,516,516,516,516,0
20240805,155700,221079677,516,516,516,516,0
20240805,155600,221079677,516,516,516,516,0
20240805,155500,221079677,516,516,516,516,0
20240805,155400,221079677,516,516,516,516,0
20240805,155300,221079677,516,516,516,516,0
20240805,155200,221079677,516,516,516,516,0
20240805,155100,221079677,516,516,516,516,0
20240805,155000,221079677,516,516,516,516,0
20240805,154900,221079677,516,516,516,516,0
20240805,154800,221079677,516,516,516,516,0
20240805,154700,221079677,516,516,516,516,0
20240805,154600,221079677,516,516,516,516,0
20240805,154500,221079677,516,516,516,516,0
20240805,154400,221079677,516,516,516,516,0
20240805,154300,221079677,516,516,516,516,5272
20240805,154200,221079677,516,516,516,516,0
20240805,154100,221079677,516,516,516,516,0
20240805,154000,221079677,516,516,516,516,0
20240805,153900,221079677,516,516,516,516,0
20240805,153800,221079677,516,516,516,516,0
20240805,153700,221079677,516,516,516,516,0
20240805,153600,221079677,516,516,516,516,0
20240805,153500,221079677,516,516,516,516,0
20240805,153400,221079677,516,516,516,516,0
20240805,153300,221079677,516,516,516,516,0
20240805,153200,221079677,516,516,516,516,0
20240805,153100,221079677,516,516,516,516,0
20240805,153000,221079677,516,516,516,516,5272
20240805,152900,218359325,518,518,518,518,0
20240805,152800,218359325,518,518,518,518,0
20240805,152700,218359325,518,518,518,518,0
20240805,152600,218359325,518,518,518,518,0
20240805,152500,218359325,518,518,518,518,0
20240805,152400,218359325,518,518,518,518,0
20240805,152300,218359325,518,518,518,518,0
20240805,152200,218359325,518,518,518,518,0
20240805,152100,218359325,518,518,518,518,0
20240805,152000,218359325,518,518,518,518,0
20240805,151900,218359325,518,518,518,518,4806
20240805,151800,215869817,518,518,518,518,420
20240805,151700,215652257,518,518,518,518,500
20240805,151600,215393257,517,516,517,515,3500
20240805,151500,213587257,515,515,515,515,4612
20240805,151400,211212077,515,515,515,515,1000
20240805,151300,210697077,515,515,515,515,2388
20240805,151200,209467257,515,515,515,515,154
20240805,151100,209387947,515,515,515,515,1004
20240805,151000,208870887,515,515,515,515,2574
20240805,150900,207545277,515,515,515,515,2
20240805,150800,207544247,519,515,519,515,3
20240805,150700,207542694,519,519,519,519,1000
20240805,150600,207023694,520,520,520,520,0
20240805,150500,207023694,520,520,520,520,11
20240805,150400,207017974,514,518,519,514,2343
20240805,150300,205802464,519,518,519,518,2186
20240805,150200,204670114,519,519,519,519,0
20240805,150100,204670114,519,519,519,519,1
20240805,150000,204669595,515,513,515,513,9705
20240805,145900,199679145,512,512,512,512,1632
20240805,145800,198843561,513,506,513,506,50
20240805,145700,198817918,515,510,515,505,5249
20240805,145600,196160105,510,512,512,510,2136
20240805,145500,195069055,512,513,513,511,2299
20240805,145400,193893069,515,516,516,513,2969
20240805,145300,192362053,516,519,519,516,2927
20240805,145200,190845440,516,516,516,516,247
20240805,145100,190717988,517,519,519,517,668
20240805,145000,190372604,520,520,520,520,3805
20240805,144900,188394004,521,522,522,521,3013
20240805,144800,186822919,525,523,525,522,6785
20240805,144700,183276062,522,523,523,522,3833
20240805,144600,181271687,523,523,523,523,1470
20240805,144500,180502877,523,524,525,522,5329
20240805,144400,177705521,525,525,525,525,40373
20240805,144300,156509696,530,530,530,530,0
20240805,144200,156509696,530,530,530,530,0
20240805,144100,156509696,530,530,530,530,0
20240805,144000,156509696,530,530,530,530,0
20240805,143900,156509696,530,530,530,530,0
20240805,143800,156509696,530,530,530,530,0
20240805,143700,156509696,530,530,530,530,0
20240805,143600,156509696,530,530,530,530,0
20240805,143500,156509696,530,530,530,530,0
20240805,143400,156509696,530,530,530,530,0
20240805,143300,156509696,530,530,530,530,0
20240805,143200,156509696,530,530,530,530,0
20240805,143100,156509696,530,530,530,530,0
20240805,143000,156509696,530,530,530,530,0
20240805,142900,156509696,530,530,530,530,0
20240805,142800,156509696,530,530,530,530,0
20240805,142700,156509696,530,530,530,530,0
20240805,142600,156509696,530,530,530,530,0
20240805,142500,156509696,530,530,530,530,0
20240805,142400,156509696,530,530,530,530,0
20240805,142300,156509696,530,530,530,530,0
20240805,142200,156509696,530,530,530,530,0
20240805,142100,156509696,530,530,530,530,0
20240805,142000,156509696,530,530,530,530,0
20240805,141900,156509696,530,530,530,530,0
20240805,141800,156509696,530,530,530,530,0
20240805,141700,156509696,530,530,530,530,0
20240805,141600,156509696,530,530,530,530,0
20240805,141500,156509696,530,530,530,530,0
20240805,141400,156509696,530,530,530,530,1
20240805,141300,156509166,526,526,526,526,0
20240805,141200,156509166,526,526,526,526,0
20240805,141100,156509166,526,526,526,526,0
20240805,141000,156509166,526,526,526,526,0
20240805,140900,156509166,526,526,526,526,0
20240805,140800,156509166,526,526,526,526,0
20240805,140700,156509166,526,526,526,526,5000
20240805,140600,153879166,526,527,527,526,3789
20240805,140500,151885997,527,527,527,527,0
20240805,140400,151885997,527,527,527,527,0
20240805,140300,151885997,527,527,527,527,0
20240805,140200,151885997,527,527,527,527,0
20240805,140100,151885997,527,527,527,527,4875
20240805,140000,149316872,527,527,527,527,0
20240805,135900,149316872,527,526,527,526,3085
20240805,135800,147692176,526,526,526,526,0
20240805,135700,147692176,526,527,527,526,1031
20240805,135600,147148845,527,527,527,527,0
20240805,135500,147148845,527,527,527,527,3293
20240805,135400,145413434,527,527,527,527,0
20240805,135300,145413434,527,527,527,527,0
20240805,135200,145413434,527,528,528,527,192
20240805,135100,145312248,528,528,528,528,0
20240805,135000,145312248,528,528,528,528,0
20240805,134900,145312248,528,528,528,528,0
20240805,134800,145312248,528,530,530,528,1210
20240805,134700,144673222,530,529,530,529,881
20240805,134600,144206673,529,529,529,529,0
20240805,134500,144206673,529,529,529,529,510
20240805,134400,143936883,530,530,530,530,0
20240805,134300,143936883,530,530,530,530,1000
20240805,134200,143406883,529,529,529,529,574
20240805,134100,143103237,528,528,528,528,0
20240805,134000,143103237,528,528,528,528,0
20240805,133900,143103237,528,528,528,528,0
20240805,133800,143103237,528,528,528,528,0
20240805,133700,143103237,528,528,528,528,0
20240805,133600,143103237,528,528,528,528,1
20240805,133500,143102709,529,529,529,529,0
20240805,133400,143102709,529,529,529,529,2001
20240805,133300,142044180,529,531,531,529,14
20240805,133200,142036772,527,531,531,527,12
20240805,133100,142030444,527,527,527,527,5367
20240805,133000,139202035,527,529,529,527,600
20240805,132900,138885773,532,532,532,532,3
20240805,132800,138884177,532,532,532,532,0
20240805,132700,138884177,532,532,532,532,563
20240805,132600,138584661,532,532,532,532,0
20240805,132500,138584661,532,532,532,532,1
20240805,132400,138584129,530,530,530,530,0
20240805,132300,138584129,530,530,530,530,0
20240805,132200,138584129,530,530,530,530,2289
20240805,132100,137370959,531,531,531,531,0
20240805,132000,137370959,531,531,531,531,0
20240805,131900,137370959,531,531,531,531,0
20240805,131800,137370959,531,531,531,531,0
20240805,131700,137370959,531,531,531,531,1
20240805,131600,137370428,530,530,530,530,788
20240805,131500,136952788,530,530,530,530,0
20240805,131400,136952788,530,530,530,530,0
20240805,131300,136952788,530,530,530,530,13
20240805,131200,136945898,530,530,530,530,0
20240805,131100,136945898,530,530,530,530,0
20240805,131000,136945898,530,530,530,530,0
20240805,130900,136945898,530,530,530,530,0
20240805,130800,136945898,530,530,530,530,0
20240805,130700,136945898,530,530,530,530,1
20240805,130600,136945368,526,526,526,526,0
20240805,130500,136945368,526,527,527,526,700
20240805,130400,136577167,527,531,531,526,6053
20240805,130300,133387448,527,527,527,527,0
20240805,130200,133387448,527,527,527,527,0
20240805,130100,133387448,527,527,527,527,0
20240805,130000,133387448,527,527,527,527,0
20240805,125900,133387448,527,528,528,527,70
20240805,125800,133350557,527,529,529,527,5000
20240805,125700,130711703,528,529,529,528,10000
20240805,125600,125429086,529,529,529,529,31
20240805,125500,125412687,529,529,529,529,0
20240805,125400,125412687,529,529,529,529,0
20240805,125300,125412687,529,529,529,529,3108
20240805,125200,123768555,532,532,532,532,0
20240805,125100,123768555,532,532,532,532,0
20240805,125000,123768555,532,532,532,532,0
20240805,124900,123768555,532,532,532,532,0
20240805,124800,123768555,532,532,532,532,0
20240805,124700,123768555,532,532,532,532,0
20240805,124600,123768555,532,529,532,529,126
20240805,124500,123701898,529,529,529,529,100
20240805,124400,123648998,529,529,529,529,0
20240805,124300,123648998,529,529,529,529,0
20240805,124200,123648998,529,530,530,529,30000
20240805,124100,107778342,530,530,530,530,0
20240805,124000,107778342,530,530,530,530,0
20240805,123900,107778342,530,530,530,530,0
20240805,123800,107778342,530,530,530,530,182
20240805,123700,107681882,530,530,530,530,0
20240805,123600,107681882,530,530,530,530,0
20240805,123500,107681882,530,530,530,530,10
20240805,123400,107676582,530,530,530,530,10
20240805,123300,107671282,530,530,530,530,0
20240805,123200,107671282,530,530,530,530,500
20240805,123100,107406282,530,531,531,530,3660
20240805,123000,105465397,531,531,531,531,0
20240805,122900,105465397,531,531,531,531,0
20240805,122800,105465397,531,531,531,531,0
20240805,122700,105465397,531,531,531,531,0
20240805,122600,105465397,531,531,531,531,0
20240805,122500,105465397,531,531,531,531,0
20240805,122400,105465397,531,531,531,531,0
20240805,122300,105465397,531,531,531,531,0
20240805,122200,105465397,531,531,531,531,0
20240805,122100,105465397,531,531,531,531,0
20240805,122000,105465397,531,531,531,531,400
20240805,121900,105252997,531,531,531,531,0
20240805,121800,105252997,531,531,531,531,0
20240805,121700,105252997,531,531,531,531,0
20240805,121600,105252997,531,531,531,531,0
20240805,121500,105252997,531,531,531,531,0
20240805,121400,105252997,531,531,531,531,0
20240805,121300,105252997,531,531,531,531,105
20240805,121200,105197242,533,533,533,533,0
20240805,121100,105197242,533,533,533,533,0
20240805,121000,105197242,533,533,533,533,0
20240805,120900,105197242,533,533,533,533,0
20240805,120800,105197242,533,533,533,533,0
20240805,120700,105197242,533,533,533,533,0
20240805,120600,105197242,533,533,533,533,1959
20240805,120500,104153095,534,534,534,534,0
20240805,120400,104153095,534,534,534,534,0
20240805,120300,104153095,534,534,534,534,1
20240805,120200,104152561,534,534,534,534,30
20240805,120100,104136541,534,534,534,534,10
20240805,120000,104131201,533,533,533,533,2000
20240805,115900,103065201,534,534,534,534,3
20240805,115800,103063599,534,534,534,534,1
20240805,115700,103063065,533,533,533,533,2054
20240805,115600,101968283,533,533,533,533,0
20240805,115500,101968283,533,533,533,533,0
20240805,115400,101968283,533,533,533,533,0
20240805,115300,101968283,533,533,533,533,0
20240805,115200,101968283,533,533,533,533,0
20240805,115100,101968283,533,533,533,533,0
20240805,115000,101968283,533,533,533,533,0
20240805,114900,101968283,533,533,533,533,0
20240805,114800,101968283,533,533,533,533,1
20240805,114700,101967750,531,531,531,531,0
20240805,114600,101967750,531,531,531,531,0
20240805,114500,101967750,531,531,531,531,0
20240805,114400,101967750,531,532,532,531,263
20240805,114300,101828091,533,533,533,533,0
20240805,114200,101828091,533,533,533,533,4
20240805,114100,101825959,533,534,534,533,794
20240805,114000,101401964,533,533,533,533,0
20240805,113900,101401964,533,534,534,533,891
20240805,113800,100926652,534,534,534,534,92
20240805,113700,100877524,534,534,534,534,0
20240805,113600,100877524,534,534,534,533,2006
20240805,113500,99806321,534,534,534,534,0
20240805,113400,99806321,534,534,534,534,0
20240805,113300,99806321,534,534,534,534,1
20240805,113200,99805787,534,534,534,534,2
20240805,113100,99804719,534,534,534,534,0
20240805,113000,99804719,534,534,534,534,0
20240805,112900,99804719,534,533,534,533,270
20240805,112800,99660559,532,532,532,532,0
20240805,112700,99660559,532,532,532,532,0
20240805,112600,99660559,532,532,532,532,150
20240805,112500,99580759,533,533,533,533,0
20240805,112400,99580759,533,533,533,533,10907
20240805,112300,93767328,533,533,533,533,0
20240805,112200,93767328,533,533,533,533,247
20240805,112100,93635677,533,535,535,533,5904
20240805,112000,90488837,535,535,535,535,21
20240805,111900,90477602,535,535,535,535,0
20240805,111800,90477602,535,534,535,534,2
20240805,111700,90476533,533,534,534,533,623
20240805,111600,90144221,534,534,534,534,247
20240805,111500,90012323,535,535,535,535,2046
20240805,111400,88917713,533,533,533,533,0
20240805,111300,88917713,533,534,534,533,1000
20240805,111200,88384173,535,535,535,535,0
20240805,111100,88384173,535,535,535,535,0
20240805,111000,88384173,535,535,535,535,0
20240805,110900,88384173,535,535,535,535,1
20240805,110800,88383638,535,535,535,535,0
20240805,110700,88383638,535,535,535,535,0
20240805,110600,88383638,535,535,535,535,5
20240805,110500,88380963,533,533,533,533,0
20240805,110400,88380963,533,533,533,533,0
20240805,110300,88380963,533,534,534,533,3
20240805,110200,88379363,535,535,535,535,0
20240805,110100,88379363,535,535,535,535,0
20240805,110000,88379363,535,535,535,535,105
20240805,105900,88323188,533,533,533,533,0
20240805,105800,88323188,533,535,535,533,753
20240805,105700,87920867,535,535,535,535,0
20240805,105600,87920867,535,535,535,535,0
20240805,105500,87920867,535,535,535,535,5
20240805,105400,87918192,535,535,535,535,14
20240805,105300,87910702,535,535,535,535,0
20240805,105200,87910702,535,535,535,535,20
20240805,105100,87900002,533,533,533,533,122
20240805,105000,87834976,533,533,533,533,0
20240805,104900,87834976,533,533,533,533,0
20240805,104800,87834976,533,534,534,533,3395
20240805,104700,86022150,534,533,534,533,1700
20240805,104600,85116032,533,533,533,533,0
20240805,104500,85116032,533,533,533,533,1
20240805,104400,85115499,533,533,533,533,1
20240805,104300,85114966,530,530,530,530,398
20240805,104200,84904026,533,533,533,533,0
20240805,104100,84904026,533,533,533,533,0
20240805,104000,84904026,533,533,533,533,10
20240805,103900,84898696,530,530,530,530,550
20240805,103800,84607196,529,529,529,529,0
20240805,103700,84607196,529,529,529,529,0
20240805,103600,84607196,529,529,529,529,0
20240805,103500,84607196,529,529,529,529,0
20240805,103400,84607196,529,529,529,529,0
20240805,103300,84607196,529,529,529,529,0
20240805,103200,84607196,529,534,534,529,8148
20240805,103100,80281745,529,538,538,529,20366
20240805,103000,69400310,538,538,538,538,0
20240805,102900,69400310,538,538,538,538,1
20240805,102800,69399772,539,539,539,539,0
20240805,102700,69399772,539,539,539,539,50
20240805,102600,69372822,538,538,538,538,537
20240805,102500,69083916,540,540,540,540,0
20240805,102400,69083916,540,540,540,540,0
20240805,102300,69083916,540,540,540,540,0
20240805,102200,69083916,540,540,540,540,94
20240805,102100,69033156,541,541,541,541,67
20240805,102000,68996909,541,541,541,541,500
20240805,101900,68726409,538,538,538,538,0
20240805,101800,68726409,538,538,538,538,0
20240805,101700,68726409,538,538,538,538,0
20240805,101600,68726409,538,538,538,538,0
20240805,101500,68726409,538,538,538,538,0
20240805,101400,68726409,538,541,541,538,23
20240805,101300,68714032,541,541,541,541,52
20240805,101200,68685900,541,538,541,538,17
20240805,101100,68676739,537,537,537,537,0
20240805,101000,68676739,537,537,537,537,250
20240805,100900,68542489,537,537,537,537,0
20240805,100800,68542489,537,537,537,537,0
20240805,100700,68542489,537,537,537,537,0
20240805,100600,68542489,537,537,537,537,0
20240805,100500,68542489,537,537,537,537,9
20240805,100400,68537656,540,540,540,540,50
20240805,100300,68510656,541,541,541,541,0
20240805,100200,68510656,541,541,541,541,1
20240805,100100,68510115,541,542,542,537,5925
20240805,100000,65328381,545,538,545,538,8149
20240805,095900,60898671,538,537,538,537,1403
20240805,095800,60145257,537,535,537,535,3374
20240805,095700,58335073,535,535,535,535,3
20240805,095600,58333468,535,535,535,534,3122
20240805,095500,56666317,535,534,535,534,269
20240805,095400,56522652,534,534,534,534,118
20240805,095300,56459640,533,533,533,533,0
20240805,095200,56459640,533,532,533,532,1220
20240805,095100,55810350,536,536,536,536,0
20240805,095000,55810350,536,536,536,536,0
20240805,094900,55810350,536,536,536,536,1
20240805,094800,55809814,532,532,532,532,545
20240805,094700,55519874,536,536,536,536,3
20240805,094600,55518266,533,533,533,533,670
20240805,094500,55161156,533,533,533,533,3
20240805,094400,55159557,533,539,539,532,2011
20240805,094300,54087597,539,536,539,536,250
20240805,094200,53953482,538,538,538,538,10
20240805,094100,53948102,538,537,538,537,1756
20240805,094000,53005129,538,538,538,538,4
20240805,093900,53002977,538,538,538,538,0
20240805,093800,53002977,538,538,538,538,232
20240805,093700,52878161,538,539,539,538,376
20240805,093600,52675870,539,539,539,539,7
20240805,093500,52672097,539,539,539,539,402
20240805,093400,52455419,539,539,539,539,382
20240805,093300,52249521,539,539,539,539,1
20240805,093200,52248982,539,539,539,539,910
20240805,093100,51758492,538,535,538,534,177
20240805,093000,51663355,534,534,534,534,1
20240805,092900,51662821,533,533,533,533,0
20240805,092800,51662821,533,534,534,532,8245
20240805,092700,47275445,535,533,535,533,785
20240805,092600,46856939,532,531,532,531,1263
20240805,092500,46186072,532,532,532,532,251
20240805,092400,46052540,532,532,532,532,460
20240805,092300,45807820,532,530,532,529,734
20240805,092200,45419225,529,532,532,529,176
20240805,092100,45326076,533,533,533,533,500
20240805,092000,45059576,533,533,533,533,500
20240805,091900,44793076,533,533,533,533,0
20240805,091800,44793076,533,533,533,529,3307
20240805,091700,43037773,533,533,533,533,0
20240805,091600,43037773,533,535,535,530,1091
20240805,091500,42457993,544,533,544,533,4679
20240805,091400,39942207,532,527,532,527,1927
20240805,091300,38920877,527,527,527,527,4
20240805,091200,38918769,528,528,528,528,200
20240805,091100,38813169,528,524,528,523,7338
20240805,091000,34962252,523,525,525,523,2096
20240805,090900,33863972,525,525,525,525,0
20240805,090800,33863972,525,526,526,525,1362
20240805,090700,33147613,526,529,529,526,326
20240805,090600,32975987,529,529,529,528,4624
20240805,090500,30529935,529,524,529,522,5100
20240805,090400,27865206,524,550,550,520,45480
20240805,090300,3334488,557,557,557,557,0
20240805,090200,3334488,557,557,557,557,1
20240805,090100,3333931,557,549,557,548,3034
20240805,090000,1671105,555,555,555,555,3011