stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,185000,32024390,465,465,465,465,1251
20240801,184900,32024390,465,465,465,465,0
20240801,184800,32024390,465,465,465,465,0
20240801,184700,32024390,465,465,465,465,0
20240801,184600,32024390,465,465,465,465,0
20240801,184500,32024390,465,465,465,465,0
20240801,184400,32024390,465,465,465,465,0
20240801,184300,32024390,465,465,465,465,0
20240801,184200,32024390,465,465,465,465,0
20240801,184100,32024390,465,465,465,465,0
20240801,184000,32024390,465,465,465,465,0
20240801,183900,32024390,465,465,465,465,0
20240801,183800,32024390,465,465,465,465,0
20240801,183700,32024390,465,465,465,465,0
20240801,183600,32024390,465,465,465,465,0
20240801,183500,32024390,465,465,465,465,0
20240801,183400,32024390,465,465,465,465,0
20240801,183300,32024390,465,465,465,465,0
20240801,183200,32024390,465,465,465,465,0
20240801,183100,32024390,465,465,465,465,0
20240801,183000,32024390,465,465,465,465,0
20240801,182900,32024390,465,465,465,465,0
20240801,182800,32024390,465,465,465,465,0
20240801,182700,32024390,465,465,465,465,0
20240801,182600,32024390,465,465,465,465,0
20240801,182500,32024390,465,465,465,465,0
20240801,182400,32024390,465,465,465,465,0
20240801,182300,32024390,465,465,465,465,0
20240801,182200,32024390,465,465,465,465,0
20240801,182100,32024390,465,465,465,465,0
20240801,182000,32024390,465,465,465,465,1251
20240801,181900,32024390,465,465,465,465,0
20240801,181800,32024390,465,465,465,465,0
20240801,181700,32024390,465,465,465,465,0
20240801,181600,32024390,465,465,465,465,0
20240801,181500,32024390,465,465,465,465,0
20240801,181400,32024390,465,465,465,465,0
20240801,181300,32024390,465,465,465,465,0
20240801,181200,32024390,465,465,465,465,0
20240801,181100,32024390,465,465,465,465,0
20240801,181000,32024390,465,465,465,465,0
20240801,180900,32024390,465,465,465,465,0
20240801,180800,32024390,465,465,465,465,0
20240801,180700,32024390,465,465,465,465,0
20240801,180600,32024390,465,465,465,465,0
20240801,180500,32024390,465,465,465,465,0
20240801,180400,32024390,465,465,465,465,0
20240801,180300,32024390,465,465,465,465,0
20240801,180200,32024390,465,465,465,465,0
20240801,180100,32024390,465,465,465,465,0
20240801,180000,32024390,465,465,465,465,0
20240801,175900,32024390,465,465,465,465,0
20240801,175800,32024390,465,465,465,465,0
20240801,175700,32024390,465,465,465,465,0
20240801,175600,32024390,465,465,465,465,0
20240801,175500,32024390,465,465,465,465,0
20240801,175400,32024390,465,465,465,465,0
20240801,175300,32024390,465,465,465,465,0
20240801,175200,32024390,465,465,465,465,0
20240801,175100,32024390,465,465,465,465,0
20240801,175000,32024390,465,465,465,465,1251
20240801,174900,32024390,465,465,465,465,0
20240801,174800,32024390,465,465,465,465,0
20240801,174700,32024390,465,465,465,465,0
20240801,174600,32024390,465,465,465,465,0
20240801,174500,32024390,465,465,465,465,0
20240801,174400,32024390,465,465,465,465,0
20240801,174300,32024390,465,465,465,465,0
20240801,174200,32024390,465,465,465,465,0
20240801,174100,32024390,465,465,465,465,0
20240801,174000,32024390,465,465,465,465,0
20240801,173900,32024390,465,465,465,465,0
20240801,173800,32024390,465,465,465,465,0
20240801,173700,32024390,465,465,465,465,0
20240801,173600,32024390,465,465,465,465,0
20240801,173500,32024390,465,465,465,465,0
20240801,173400,32024390,465,465,465,465,0
20240801,173300,32024390,465,465,465,465,0
20240801,173200,32024390,465,465,465,465,0
20240801,173100,32024390,465,465,465,465,0
20240801,173000,32024390,465,465,465,465,0
20240801,172900,32024390,465,465,465,465,0
20240801,172800,32024390,465,465,465,465,0
20240801,172700,32024390,465,465,465,465,0
20240801,172600,32024390,465,465,465,465,0
20240801,172500,32024390,465,465,465,465,0
20240801,172400,32024390,465,465,465,465,0
20240801,172300,32024390,465,465,465,465,0
20240801,172200,32024390,465,465,465,465,0
20240801,172100,32024390,465,465,465,465,0
20240801,172000,32024390,465,465,465,465,1251
20240801,171900,32024390,465,465,465,465,0
20240801,171800,32024390,465,465,465,465,0
20240801,171700,32024390,465,465,465,465,0
20240801,171600,32024390,465,465,465,465,0
20240801,171500,32024390,465,465,465,465,0
20240801,171400,32024390,465,465,465,465,0
20240801,171300,32024390,465,465,465,465,0
20240801,171200,32024390,465,465,465,465,0
20240801,171100,32024390,465,465,465,465,0
20240801,171000,32024390,465,465,465,465,0
20240801,170900,32024390,465,465,465,465,0
20240801,170800,32024390,465,465,465,465,0
20240801,170700,32024390,465,465,465,465,0
20240801,170600,32024390,465,465,465,465,0
20240801,170500,32024390,465,465,465,465,0
20240801,170400,32024390,465,465,465,465,0
20240801,170300,32024390,465,465,465,465,0
20240801,170200,32024390,465,465,465,465,0
20240801,170100,32024390,465,465,465,465,0
20240801,170000,32024390,465,465,465,465,0
20240801,165900,32024390,465,465,465,465,0
20240801,165800,32024390,465,465,465,465,0
20240801,165700,32024390,465,465,465,465,0
20240801,165600,32024390,465,465,465,465,0
20240801,165500,32024390,465,465,465,465,0
20240801,165400,32024390,465,465,465,465,0
20240801,165300,32024390,465,465,465,465,0
20240801,165200,32024390,465,465,465,465,0
20240801,165100,32024390,465,465,465,465,0
20240801,165000,32024390,465,465,465,465,1251
20240801,164900,32024390,465,465,465,465,0
20240801,164800,32024390,465,465,465,465,0
20240801,164700,32024390,465,465,465,465,0
20240801,164600,32024390,465,465,465,465,0
20240801,164500,32024390,465,465,465,465,0
20240801,164400,32024390,465,465,465,465,0
20240801,164300,32024390,465,465,465,465,0
20240801,164200,32024390,465,465,465,465,0
20240801,164100,32024390,465,465,465,465,0
20240801,164000,32024390,465,465,465,465,0
20240801,163900,32024390,465,465,465,465,0
20240801,163800,32024390,465,465,465,465,0
20240801,163700,32024390,465,465,465,465,0
20240801,163600,32024390,465,465,465,465,0
20240801,163500,32024390,465,465,465,465,0
20240801,163400,32024390,465,465,465,465,0
20240801,163300,32024390,465,465,465,465,0
20240801,163200,32024390,465,465,465,465,0
20240801,163100,32024390,465,465,465,465,0
20240801,163000,32024390,465,465,465,465,0
20240801,162900,32024390,465,465,465,465,0
20240801,162800,32024390,465,465,465,465,0
20240801,162700,32024390,465,465,465,465,0
20240801,162600,32024390,465,465,465,465,0
20240801,162500,32024390,465,465,465,465,0
20240801,162400,32024390,465,465,465,465,0
20240801,162300,32024390,465,465,465,465,0
20240801,162200,32024390,465,465,465,465,0
20240801,162100,32024390,465,465,465,465,0
20240801,162000,32024390,465,465,465,465,1251
20240801,161900,32024390,465,465,465,465,0
20240801,161800,32024390,465,465,465,465,0
20240801,161700,32024390,465,465,465,465,0
20240801,161600,32024390,465,465,465,465,0
20240801,161500,32024390,465,465,465,465,0
20240801,161400,32024390,465,465,465,465,0
20240801,161300,32024390,465,465,465,465,0
20240801,161200,32024390,465,465,465,465,0
20240801,161100,32024390,465,465,465,465,0
20240801,161000,32024390,465,465,465,465,0
20240801,160900,32024390,465,465,465,465,0
20240801,160800,32024390,465,465,465,465,0
20240801,160700,32024390,465,465,465,465,0
20240801,160600,32024390,465,465,465,465,0
20240801,160500,32024390,465,465,465,465,0
20240801,160400,32024390,465,465,465,465,0
20240801,160300,32024390,465,465,465,465,0
20240801,160200,32024390,465,465,465,465,0
20240801,160100,32024390,465,465,465,465,0
20240801,160000,32024390,465,465,465,465,0
20240801,155900,32024390,465,465,465,465,0
20240801,155800,32024390,465,465,465,465,0
20240801,155700,32024390,465,465,465,465,0
20240801,155600,32024390,465,465,465,465,0
20240801,155500,32024390,465,465,465,465,0
20240801,155400,32024390,465,465,465,465,0
20240801,155300,32024390,465,465,465,465,0
20240801,155200,32024390,465,465,465,465,0
20240801,155100,32024390,465,465,465,465,0
20240801,155000,32024390,465,465,465,465,1251
20240801,154900,32024390,465,465,465,465,0
20240801,154800,32024390,465,465,465,465,0
20240801,154700,32024390,465,465,465,465,0
20240801,154600,32024390,465,465,465,465,0
20240801,154500,32024390,465,465,465,465,0
20240801,154400,32024390,465,465,465,465,0
20240801,154300,32024390,465,465,465,465,0
20240801,154200,32024390,465,465,465,465,0
20240801,154100,32024390,465,465,465,465,0
20240801,154000,32024390,465,465,465,465,0
20240801,153900,32024390,465,465,465,465,0
20240801,153800,32024390,465,465,465,465,0
20240801,153700,32024390,465,465,465,465,0
20240801,153600,32024390,465,465,465,465,0
20240801,153500,32024390,465,465,465,465,0
20240801,153400,32024390,465,465,465,465,0
20240801,153300,32024390,465,465,465,465,0
20240801,153200,32024390,465,465,465,465,0
20240801,153100,32024390,465,465,465,465,0
20240801,153000,32024390,465,465,465,465,1251
20240801,152900,31442675,465,465,465,465,0
20240801,152800,31442675,465,465,465,465,0
20240801,152700,31442675,465,465,465,465,0
20240801,152600,31442675,465,465,465,465,0
20240801,152500,31442675,465,465,465,465,0
20240801,152400,31442675,465,465,465,465,0
20240801,152300,31442675,465,465,465,465,0
20240801,152200,31442675,465,465,465,465,0
20240801,152100,31442675,465,465,465,465,0
20240801,152000,31442675,465,465,465,465,0
20240801,151900,31442675,465,465,465,464,64
20240801,151800,31412975,464,464,464,464,0
20240801,151700,31412975,464,464,464,464,0
20240801,151600,31412975,464,464,464,464,3
20240801,151500,31411583,465,465,465,465,0
20240801,151400,31411583,465,465,465,465,0
20240801,151300,31411583,465,465,465,465,0
20240801,151200,31411583,465,465,465,465,0
20240801,151100,31411583,465,465,465,465,0
20240801,151000,31411583,465,465,465,465,0
20240801,150900,31411583,465,465,465,465,0
20240801,150800,31411583,465,465,465,465,1
20240801,150700,31411118,464,464,464,464,0
20240801,150600,31411118,464,464,464,464,10
20240801,150500,31406478,465,465,465,465,0
20240801,150400,31406478,465,465,465,465,4000
20240801,150300,29546478,465,465,465,465,0
20240801,150200,29546478,465,465,465,465,42
20240801,150100,29526948,465,465,465,465,0
20240801,150000,29526948,465,465,465,465,0
20240801,145900,29526948,465,465,465,465,0
20240801,145800,29526948,465,465,465,465,0
20240801,145700,29526948,465,465,465,465,0
20240801,145600,29526948,465,465,465,465,0
20240801,145500,29526948,465,465,465,465,0
20240801,145400,29526948,465,465,465,465,0
20240801,145300,29526948,465,465,465,465,0
20240801,145200,29526948,465,465,465,465,0
20240801,145100,29526948,465,465,465,465,0
20240801,145000,29526948,465,465,465,465,3
20240801,144900,29525553,465,465,465,465,0
20240801,144800,29525553,465,465,465,465,0
20240801,144700,29525553,465,465,465,465,0
20240801,144600,29525553,465,465,465,465,0
20240801,144500,29525553,465,465,465,465,100
20240801,144400,29479053,465,465,465,465,0
20240801,144300,29479053,465,465,465,465,0
20240801,144200,29479053,465,465,465,465,0
20240801,144100,29479053,465,465,465,465,0
20240801,144000,29479053,465,465,465,465,0
20240801,143900,29479053,465,465,465,465,0
20240801,143800,29479053,465,465,465,465,0
20240801,143700,29479053,465,465,465,465,0
20240801,143600,29479053,465,465,465,465,0
20240801,143500,29479053,465,465,465,465,0
20240801,143400,29479053,465,465,465,465,0
20240801,143300,29479053,465,465,465,465,0
20240801,143200,29479053,465,465,465,465,0
20240801,143100,29479053,465,465,465,465,0
20240801,143000,29479053,465,465,465,465,0
20240801,142900,29479053,465,465,465,465,1
20240801,142800,29478588,465,465,465,465,1
20240801,142700,29478123,465,465,465,465,69
20240801,142600,29446038,466,466,466,466,0
20240801,142500,29446038,466,466,466,466,1
20240801,142400,29445572,465,465,465,465,0
20240801,142300,29445572,465,465,465,465,0
20240801,142200,29445572,465,465,465,465,0
20240801,142100,29445572,465,465,465,465,2
20240801,142000,29444642,465,465,465,465,19
20240801,141900,29435807,466,466,466,466,0
20240801,141800,29435807,466,466,466,466,0
20240801,141700,29435807,466,466,466,466,0
20240801,141600,29435807,466,466,466,466,0
20240801,141500,29435807,466,466,466,466,0
20240801,141400,29435807,466,466,466,466,0
20240801,141300,29435807,466,466,466,466,0
20240801,141200,29435807,466,466,466,466,0
20240801,141100,29435807,466,466,466,466,10
20240801,141000,29431147,466,466,466,466,0
20240801,140900,29431147,466,466,466,466,0
20240801,140800,29431147,466,466,466,466,0
20240801,140700,29431147,466,466,466,466,0
20240801,140600,29431147,466,466,466,466,0
20240801,140500,29431147,466,466,466,466,0
20240801,140400,29431147,466,466,466,466,0
20240801,140300,29431147,466,466,466,466,0
20240801,140200,29431147,466,466,466,466,0
20240801,140100,29431147,466,466,466,466,0
20240801,140000,29431147,466,466,466,466,0
20240801,135900,29431147,466,466,466,466,0
20240801,135800,29431147,466,466,466,466,0
20240801,135700,29431147,466,466,466,466,0
20240801,135600,29431147,466,466,466,466,1
20240801,135500,29430681,464,464,464,464,2551
20240801,135400,28247017,466,466,466,466,0
20240801,135300,28247017,466,466,466,466,0
20240801,135200,28247017,466,466,466,466,5
20240801,135100,28244687,466,466,466,466,0
20240801,135000,28244687,466,466,466,466,0
20240801,134900,28244687,466,466,466,466,0
20240801,134800,28244687,466,466,466,466,0
20240801,134700,28244687,466,466,466,466,0
20240801,134600,28244687,466,466,466,466,0
20240801,134500,28244687,466,466,466,466,0
20240801,134400,28244687,466,466,466,466,100
20240801,134300,28198087,466,465,467,465,351
20240801,134200,28034487,465,465,465,465,0
20240801,134100,28034487,465,465,465,465,0
20240801,134000,28034487,465,465,465,465,0
20240801,133900,28034487,465,465,465,465,0
20240801,133800,28034487,465,465,465,465,0
20240801,133700,28034487,465,466,466,465,507
20240801,133600,27798622,466,466,466,466,0
20240801,133500,27798622,466,467,467,466,162
20240801,133400,27723127,467,467,467,467,0
20240801,133300,27723127,467,467,467,467,0
20240801,133200,27723127,467,467,467,467,0
20240801,133100,27723127,467,467,467,467,50
20240801,133000,27699777,466,466,466,466,0
20240801,132900,27699777,466,466,466,466,0
20240801,132800,27699777,466,466,466,466,0
20240801,132700,27699777,466,466,466,466,367
20240801,132600,27528755,467,467,467,467,0
20240801,132500,27528755,467,467,467,467,0
20240801,132400,27528755,467,467,467,467,0
20240801,132300,27528755,467,467,467,467,0
20240801,132200,27528755,467,467,467,467,0
20240801,132100,27528755,467,467,467,467,0
20240801,132000,27528755,467,467,467,467,0
20240801,131900,27528755,467,467,467,467,0
20240801,131800,27528755,467,467,467,467,0
20240801,131700,27528755,467,467,467,467,0
20240801,131600,27528755,467,467,467,467,0
20240801,131500,27528755,467,467,467,467,0
20240801,131400,27528755,467,467,467,467,10
20240801,131300,27524085,465,467,467,465,4
20240801,131200,27522219,467,467,467,467,0
20240801,131100,27522219,467,467,467,467,0
20240801,131000,27522219,467,467,467,467,0
20240801,130900,27522219,467,467,467,467,367
20240801,130800,27350830,467,467,467,467,0
20240801,130700,27350830,467,467,467,467,0
20240801,130600,27350830,467,467,467,467,0
20240801,130500,27350830,467,467,467,467,0
20240801,130400,27350830,467,467,467,467,0
20240801,130300,27350830,467,467,467,467,0
20240801,130200,27350830,467,467,467,467,0
20240801,130100,27350830,467,467,467,467,0
20240801,130000,27350830,467,467,467,467,1
20240801,125900,27350363,466,466,466,466,199
20240801,125800,27257629,466,466,466,466,0
20240801,125700,27257629,466,466,466,466,0
20240801,125600,27257629,466,466,466,466,0
20240801,125500,27257629,466,466,466,466,0
20240801,125400,27257629,466,466,466,466,0
20240801,125300,27257629,466,466,466,466,0
20240801,125200,27257629,466,466,466,466,0
20240801,125100,27257629,466,466,466,466,1
20240801,125000,27257163,465,465,465,465,430
20240801,124900,27057213,465,465,465,465,0
20240801,124800,27057213,465,465,465,465,0
20240801,124700,27057213,465,465,465,465,1000
20240801,124600,26592213,465,465,465,465,4
20240801,124500,26590353,464,464,464,464,18
20240801,124400,26582001,465,465,465,465,0
20240801,124300,26582001,465,465,465,465,30
20240801,124200,26568051,465,465,465,465,5
20240801,124100,26565726,465,465,465,465,0
20240801,124000,26565726,465,465,465,465,0
20240801,123900,26565726,465,465,465,465,0
20240801,123800,26565726,465,465,465,465,0
20240801,123700,26565726,465,465,465,465,0
20240801,123600,26565726,465,465,465,465,0
20240801,123500,26565726,465,465,465,465,5
20240801,123400,26563401,465,465,465,465,18
20240801,123300,26555031,465,465,465,465,303
20240801,123200,26414136,465,464,465,464,10
20240801,123100,26409487,465,465,465,465,0
20240801,123000,26409487,465,465,465,465,0
20240801,122900,26409487,465,465,465,465,16
20240801,122800,26402047,465,465,465,465,2
20240801,122700,26401117,465,465,465,465,10
20240801,122600,26396467,465,465,465,465,7
20240801,122500,26393212,465,465,465,465,6
20240801,122400,26390422,465,465,465,465,0
20240801,122300,26390422,465,465,465,465,0
20240801,122200,26390422,465,465,465,465,0
20240801,122100,26390422,465,465,465,465,100
20240801,122000,26343922,464,464,464,464,2286
20240801,121900,25283218,464,464,464,464,0
20240801,121800,25283218,464,465,465,464,503
20240801,121700,25049823,465,465,465,465,7
20240801,121600,25046568,465,465,465,465,4730
20240801,121500,22847118,465,465,465,465,0
20240801,121400,22847118,465,465,465,465,0
20240801,121300,22847118,465,465,465,465,0
20240801,121200,22847118,465,465,465,465,0
20240801,121100,22847118,465,465,465,465,0
20240801,121000,22847118,465,465,465,465,0
20240801,120900,22847118,465,465,465,465,0
20240801,120800,22847118,465,465,465,465,7
20240801,120700,22843863,465,465,465,465,1
20240801,120600,22843398,465,465,465,465,0
20240801,120500,22843398,465,465,465,465,1
20240801,120400,22842933,465,465,465,465,1
20240801,120300,22842468,465,465,465,465,2
20240801,120200,22841538,465,465,465,465,0
20240801,120100,22841538,465,465,465,465,0
20240801,120000,22841538,465,465,465,465,200
20240801,115900,22748538,465,465,465,465,1
20240801,115800,22748073,465,465,465,465,0
20240801,115700,22748073,465,465,465,465,0
20240801,115600,22748073,465,465,465,465,1000
20240801,115500,22283073,465,465,465,465,0
20240801,115400,22283073,465,465,465,465,0
20240801,115300,22283073,465,465,465,465,1
20240801,115200,22282608,465,465,465,465,3
20240801,115100,22281213,464,464,464,464,700
20240801,115000,21956413,464,464,464,464,300
20240801,114900,21817213,465,465,465,465,0
20240801,114800,21817213,465,465,465,465,2
20240801,114700,21816283,464,465,465,464,77
20240801,114600,21780550,465,465,465,465,0
20240801,114500,21780550,465,465,465,465,0
20240801,114400,21780550,465,465,465,465,0
20240801,114300,21780550,465,465,465,465,0
20240801,114200,21780550,465,465,465,465,0
20240801,114100,21780550,465,465,465,465,1
20240801,114000,21780085,465,465,465,465,0
20240801,113900,21780085,465,465,465,465,0
20240801,113800,21780085,465,465,465,465,0
20240801,113700,21780085,465,465,465,465,3
20240801,113600,21778690,465,464,465,464,2
20240801,113500,21777761,465,465,465,465,1
20240801,113400,21777296,465,465,465,465,70
20240801,113300,21744746,465,465,465,465,0
20240801,113200,21744746,465,465,465,465,1
20240801,113100,21744281,465,465,465,465,50
20240801,113000,21721031,465,465,465,465,5
20240801,112900,21718706,465,465,465,465,0
20240801,112800,21718706,465,465,465,465,0
20240801,112700,21718706,465,465,465,465,0
20240801,112600,21718706,465,465,465,465,2
20240801,112500,21717776,465,464,465,464,21
20240801,112400,21708031,464,464,465,464,22
20240801,112300,21697821,465,465,465,465,0
20240801,112200,21697821,465,465,465,465,0
20240801,112100,21697821,465,465,465,465,1
20240801,112000,21697356,465,465,465,465,0
20240801,111900,21697356,465,465,465,465,0
20240801,111800,21697356,465,465,465,465,0
20240801,111700,21697356,465,465,465,465,4
20240801,111600,21695496,465,465,465,465,0
20240801,111500,21695496,465,465,465,465,0
20240801,111400,21695496,465,465,465,465,16
20240801,111300,21688056,464,464,464,464,600
20240801,111200,21409656,465,465,465,465,6
20240801,111100,21406866,465,465,465,465,105
20240801,111000,21358041,465,465,465,465,912
20240801,110900,20933961,465,465,465,465,2
20240801,110800,20933031,465,465,465,465,2502
20240801,110700,19769601,465,465,465,465,202
20240801,110600,19675671,465,465,465,464,4300
20240801,110500,17680469,464,465,465,464,302
20240801,110400,17540339,465,465,465,465,0
20240801,110300,17540339,465,465,465,465,1
20240801,110200,17539874,465,465,465,465,3
20240801,110100,17538479,465,465,465,465,3
20240801,110000,17537084,464,465,465,464,401
20240801,105900,17351019,465,465,465,465,3
20240801,105800,17349624,465,465,465,465,1
20240801,105700,17349159,465,465,465,465,1
20240801,105600,17348694,465,464,465,464,45
20240801,105500,17327812,465,465,465,465,1
20240801,105400,17327347,465,465,465,465,0
20240801,105300,17327347,465,465,465,465,0
20240801,105200,17327347,465,465,465,465,0
20240801,105100,17327347,465,465,465,465,0
20240801,105000,17327347,465,465,465,465,3
20240801,104900,17325952,464,464,464,464,46
20240801,104800,17304608,464,464,464,464,0
20240801,104700,17304608,464,464,464,464,450
20240801,104600,17095808,465,465,465,465,5
20240801,104500,17093483,465,465,465,465,1
20240801,104400,17093018,465,465,465,465,4
20240801,104300,17091158,465,465,465,465,3
20240801,104200,17089763,465,465,465,465,0
20240801,104100,17089763,465,465,465,465,2
20240801,104000,17088833,465,465,465,465,0
20240801,103900,17088833,465,465,465,465,0
20240801,103800,17088833,465,465,465,465,0
20240801,103700,17088833,465,465,465,465,2
20240801,103600,17087903,465,465,465,465,2
20240801,103500,17086973,465,465,465,465,3
20240801,103400,17085578,465,465,465,465,1
20240801,103300,17085113,465,465,465,465,3
20240801,103200,17083718,465,465,465,465,1001
20240801,103100,16618253,465,465,465,465,4
20240801,103000,16616393,465,465,465,465,3
20240801,102900,16614998,465,465,465,465,1
20240801,102800,16614533,465,465,465,465,5
20240801,102700,16612208,464,464,464,464,4480
20240801,102600,14533488,465,465,465,465,0
20240801,102500,14533488,465,465,465,465,0
20240801,102400,14533488,465,465,465,465,1
20240801,102300,14533023,465,465,465,465,0
20240801,102200,14533023,465,465,465,465,1
20240801,102100,14532558,464,464,464,464,0
20240801,102000,14532558,464,464,464,464,0
20240801,101900,14532558,464,464,464,464,0
20240801,101800,14532558,464,464,464,464,0
20240801,101700,14532558,464,464,464,464,0
20240801,101600,14532558,464,464,464,464,300
20240801,101500,14393358,464,464,464,464,1
20240801,101400,14392894,464,464,464,464,0
20240801,101300,14392894,464,464,464,464,0
20240801,101200,14392894,464,464,464,464,0
20240801,101100,14392894,464,464,464,464,100
20240801,101000,14346494,465,465,465,465,0
20240801,100900,14346494,465,465,465,465,1
20240801,100800,14346029,464,464,464,464,0
20240801,100700,14346029,464,465,465,464,521
20240801,100600,14104116,465,465,465,465,0
20240801,100500,14104116,465,465,465,465,23
20240801,100400,14093421,465,465,465,465,0
20240801,100300,14093421,465,465,465,465,1
20240801,100200,14092956,465,465,465,465,0
20240801,100100,14092956,465,465,465,465,0
20240801,100000,14092956,465,465,465,465,3
20240801,095900,14091561,465,465,465,465,4
20240801,095800,14089701,465,465,465,465,0
20240801,095700,14089701,465,465,465,465,0
20240801,095600,14089701,465,465,465,465,5
20240801,095500,14087376,465,465,465,465,0
20240801,095400,14087376,465,465,465,465,4
20240801,095300,14085516,465,465,465,465,28
20240801,095200,14072496,465,465,465,465,0
20240801,095100,14072496,465,465,465,465,14
20240801,095000,14065986,465,465,465,465,20
20240801,094900,14056686,465,465,465,465,0
20240801,094800,14056686,465,465,465,465,32
20240801,094700,14041806,465,465,465,465,18
20240801,094600,14033436,465,465,465,465,15
20240801,094500,14026461,465,465,465,465,5
20240801,094400,14024136,465,465,465,465,2
20240801,094300,14023206,465,465,465,465,0
20240801,094200,14023206,465,464,465,464,3041
20240801,094100,12612179,465,465,465,465,0
20240801,094000,12612179,465,465,465,465,215
20240801,093900,12512204,465,465,465,465,0
20240801,093800,12512204,465,465,465,465,3
20240801,093700,12510809,465,465,465,465,3
20240801,093600,12509414,465,465,465,465,13
20240801,093500,12503369,465,465,465,465,4
20240801,093400,12501509,465,465,465,465,3
20240801,093300,12500114,465,465,465,465,0
20240801,093200,12500114,465,465,465,465,0
20240801,093100,12500114,465,465,465,465,500
20240801,093000,12267614,465,465,465,465,3
20240801,092900,12266219,465,465,465,465,500
20240801,092800,12033719,465,465,465,465,0
20240801,092700,12033719,465,465,465,465,500
20240801,092600,11801219,465,465,465,465,0
20240801,092500,11801219,465,465,465,465,50
20240801,092400,11777969,465,465,465,465,1500
20240801,092300,11080469,465,465,465,465,0
20240801,092200,11080469,465,465,465,465,5101
20240801,092100,8708504,465,465,465,465,16696
20240801,092000,944864,464,464,464,464,1
20240801,091900,944400,465,465,465,465,10
20240801,091800,939750,465,465,465,465,0
20240801,091700,939750,465,465,465,465,0
20240801,091600,939750,465,465,465,465,3
20240801,091500,938355,465,465,465,465,0
20240801,091400,938355,465,465,465,465,606
20240801,091300,656565,465,464,465,464,87
20240801,091200,616115,465,465,465,465,0
20240801,091100,616115,465,464,465,459,22
20240801,091000,605995,464,464,464,464,68
20240801,090900,574443,465,464,465,464,205
20240801,090800,479313,464,464,464,464,1
20240801,090700,478849,464,464,464,464,8
20240801,090600,475137,464,464,464,464,101
20240801,090500,428273,465,464,465,464,101
20240801,090400,381408,464,464,464,464,0
20240801,090300,381408,464,464,464,464,237
20240801,090200,271440,464,464,464,464,0
20240801,090100,271440,464,464,464,464,0
20240801,090000,271440,464,464,464,464,585