stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190300,213578721,732,732,732,732,1337
20240802,190200,213578721,732,732,732,732,0
20240802,190100,213578721,732,732,732,732,0
20240802,190000,213578721,732,732,732,732,0
20240802,185900,213578721,732,732,732,732,0
20240802,185800,213578721,732,732,732,732,0
20240802,185700,213578721,732,732,732,732,0
20240802,185600,213578721,732,732,732,732,0
20240802,185500,213578721,732,732,732,732,0
20240802,185400,213578721,732,732,732,732,0
20240802,185300,213578721,732,732,732,732,0
20240802,185200,213578721,732,732,732,732,0
20240802,185100,213578721,732,732,732,732,0
20240802,185000,213578721,732,732,732,732,0
20240802,184900,213578721,732,732,732,732,0
20240802,184800,213578721,732,732,732,732,0
20240802,184700,213578721,732,732,732,732,0
20240802,184600,213578721,732,732,732,732,0
20240802,184500,213578721,732,732,732,732,0
20240802,184400,213578721,732,732,732,732,0
20240802,184300,213578721,732,732,732,732,0
20240802,184200,213578721,732,732,732,732,0
20240802,184100,213578721,732,732,732,732,0
20240802,184000,213578721,732,732,732,732,0
20240802,183900,213578721,732,732,732,732,0
20240802,183800,213578721,732,732,732,732,0
20240802,183700,213578721,732,732,732,732,0
20240802,183600,213578721,732,732,732,732,0
20240802,183500,213578721,732,732,732,732,0
20240802,183400,213578721,732,732,732,732,0
20240802,183300,213578721,732,732,732,732,1337
20240802,183200,213578721,732,732,732,732,0
20240802,183100,213578721,732,732,732,732,0
20240802,183000,213578721,732,732,732,732,0
20240802,182900,213578721,732,732,732,732,0
20240802,182800,213578721,732,732,732,732,0
20240802,182700,213578721,732,732,732,732,0
20240802,182600,213578721,732,732,732,732,0
20240802,182500,213578721,732,732,732,732,0
20240802,182400,213578721,732,732,732,732,0
20240802,182300,213578721,732,732,732,732,0
20240802,182200,213578721,732,732,732,732,0
20240802,182100,213578721,732,732,732,732,0
20240802,182000,213578721,732,732,732,732,0
20240802,181900,213578721,732,732,732,732,0
20240802,181800,213578721,732,732,732,732,0
20240802,181700,213578721,732,732,732,732,0
20240802,181600,213578721,732,732,732,732,0
20240802,181500,213578721,732,732,732,732,0
20240802,181400,213578721,732,732,732,732,0
20240802,181300,213578721,732,732,732,732,0
20240802,181200,213578721,732,732,732,732,0
20240802,181100,213578721,732,732,732,732,0
20240802,181000,213578721,732,732,732,732,0
20240802,180900,213578721,732,732,732,732,0
20240802,180800,213578721,732,732,732,732,0
20240802,180700,213578721,732,732,732,732,0
20240802,180600,213578721,732,732,732,732,0
20240802,180500,213578721,732,732,732,732,0
20240802,180400,213578721,732,732,732,732,0
20240802,180300,213578721,732,732,732,732,1337
20240802,180200,213578721,732,732,732,732,0
20240802,180100,213578721,732,732,732,732,0
20240802,180000,213578721,732,732,732,732,0
20240802,175900,213578721,732,732,732,732,0
20240802,175800,213578721,732,732,732,732,0
20240802,175700,213578721,732,732,732,732,0
20240802,175600,213578721,732,732,732,732,0
20240802,175500,213578721,732,732,732,732,0
20240802,175400,213578721,732,732,732,732,0
20240802,175300,213578721,732,732,732,732,0
20240802,175200,213578721,732,732,732,732,0
20240802,175100,213578721,732,732,732,732,0
20240802,175000,213578721,732,732,732,732,0
20240802,174900,213578721,732,732,732,732,0
20240802,174800,213578721,732,732,732,732,0
20240802,174700,213578721,732,732,732,732,0
20240802,174600,213578721,732,732,732,732,0
20240802,174500,213578721,732,732,732,732,0
20240802,174400,213578721,732,732,732,732,0
20240802,174300,213578721,732,732,732,732,0
20240802,174200,213578721,732,732,732,732,0
20240802,174100,213578721,732,732,732,732,0
20240802,174000,213578721,732,732,732,732,0
20240802,173900,213578721,732,732,732,732,0
20240802,173800,213578721,732,732,732,732,0
20240802,173700,213578721,732,732,732,732,0
20240802,173600,213578721,732,732,732,732,0
20240802,173500,213578721,732,732,732,732,0
20240802,173400,213578721,732,732,732,732,0
20240802,173300,213578721,732,732,732,732,1337
20240802,173200,213578721,732,732,732,732,0
20240802,173100,213578721,732,732,732,732,0
20240802,173000,213578721,732,732,732,732,0
20240802,172900,213578721,732,732,732,732,0
20240802,172800,213578721,732,732,732,732,0
20240802,172700,213578721,732,732,732,732,0
20240802,172600,213578721,732,732,732,732,0
20240802,172500,213578721,732,732,732,732,0
20240802,172400,213578721,732,732,732,732,0
20240802,172300,213578721,732,732,732,732,0
20240802,172200,213578721,732,732,732,732,0
20240802,172100,213578721,732,732,732,732,0
20240802,172000,213578721,732,732,732,732,0
20240802,171900,213578721,732,732,732,732,0
20240802,171800,213578721,732,732,732,732,0
20240802,171700,213578721,732,732,732,732,0
20240802,171600,213578721,732,732,732,732,0
20240802,171500,213578721,732,732,732,732,0
20240802,171400,213578721,732,732,732,732,0
20240802,171300,213578721,732,732,732,732,0
20240802,171200,213578721,732,732,732,732,0
20240802,171100,213578721,732,732,732,732,0
20240802,171000,213578721,732,732,732,732,0
20240802,170900,213578721,732,732,732,732,0
20240802,170800,213578721,732,732,732,732,0
20240802,170700,213578721,732,732,732,732,0
20240802,170600,213578721,732,732,732,732,0
20240802,170500,213578721,732,732,732,732,0
20240802,170400,213578721,732,732,732,732,0
20240802,170300,213578721,732,732,732,732,1337
20240802,170200,213578721,732,732,732,732,0
20240802,170100,213578721,732,732,732,732,0
20240802,170000,213578721,732,732,732,732,0
20240802,165900,213578721,732,732,732,732,0
20240802,165800,213578721,732,732,732,732,0
20240802,165700,213578721,732,732,732,732,0
20240802,165600,213578721,732,732,732,732,0
20240802,165500,213578721,732,732,732,732,0
20240802,165400,213578721,732,732,732,732,0
20240802,165300,213578721,732,732,732,732,0
20240802,165200,213578721,732,732,732,732,0
20240802,165100,213578721,732,732,732,732,0
20240802,165000,213578721,732,732,732,732,0
20240802,164900,213578721,732,732,732,732,0
20240802,164800,213578721,732,732,732,732,0
20240802,164700,213578721,732,732,732,732,0
20240802,164600,213578721,732,732,732,732,0
20240802,164500,213578721,732,732,732,732,0
20240802,164400,213578721,732,732,732,732,0
20240802,164300,213578721,732,732,732,732,0
20240802,164200,213578721,732,732,732,732,0
20240802,164100,213578721,732,732,732,732,0
20240802,164000,213578721,732,732,732,732,0
20240802,163900,213578721,732,732,732,732,0
20240802,163800,213578721,732,732,732,732,0
20240802,163700,213578721,732,732,732,732,0
20240802,163600,213578721,732,732,732,732,0
20240802,163500,213578721,732,732,732,732,0
20240802,163400,213578721,732,732,732,732,0
20240802,163300,213578721,732,732,732,732,1337
20240802,163200,213578721,732,732,732,732,0
20240802,163100,213578721,732,732,732,732,0
20240802,163000,213578721,732,732,732,732,0
20240802,162900,213578721,732,732,732,732,0
20240802,162800,213578721,732,732,732,732,0
20240802,162700,213578721,732,732,732,732,0
20240802,162600,213578721,732,732,732,732,0
20240802,162500,213578721,732,732,732,732,0
20240802,162400,213578721,732,732,732,732,0
20240802,162300,213578721,732,732,732,732,0
20240802,162200,213578721,732,732,732,732,0
20240802,162100,213578721,732,732,732,732,0
20240802,162000,213578721,732,732,732,732,0
20240802,161900,213578721,732,732,732,732,0
20240802,161800,213578721,732,732,732,732,0
20240802,161700,213578721,732,732,732,732,0
20240802,161600,213578721,732,732,732,732,0
20240802,161500,213578721,732,732,732,732,0
20240802,161400,213578721,732,732,732,732,0
20240802,161300,213578721,732,732,732,732,0
20240802,161200,213578721,732,732,732,732,0
20240802,161100,213578721,732,732,732,732,0
20240802,161000,213578721,732,732,732,732,0
20240802,160900,213578721,732,732,732,732,0
20240802,160800,213578721,732,732,732,732,0
20240802,160700,213578721,732,732,732,732,0
20240802,160600,213578721,732,732,732,732,0
20240802,160500,213578721,732,732,732,732,0
20240802,160400,213578721,732,732,732,732,0
20240802,160300,213578721,732,732,732,732,1337
20240802,160200,213578721,732,732,732,732,0
20240802,160100,213578721,732,732,732,732,0
20240802,160000,213578721,732,732,732,732,0
20240802,155900,213578721,732,732,732,732,0
20240802,155800,213578721,732,732,732,732,0
20240802,155700,213578721,732,732,732,732,0
20240802,155600,213578721,732,732,732,732,0
20240802,155500,213578721,732,732,732,732,0
20240802,155400,213578721,732,732,732,732,0
20240802,155300,213578721,732,732,732,732,0
20240802,155200,213578721,732,732,732,732,0
20240802,155100,213578721,732,732,732,732,0
20240802,155000,213578721,732,732,732,732,0
20240802,154900,213578721,732,732,732,732,0
20240802,154800,213578721,732,732,732,732,0
20240802,154700,213578721,732,732,732,732,0
20240802,154600,213578721,732,732,732,732,0
20240802,154500,213578721,732,732,732,732,0
20240802,154400,213578721,732,732,732,732,0
20240802,154300,213578721,732,732,732,732,0
20240802,154200,213578721,732,732,732,732,0
20240802,154100,213578721,732,732,732,732,0
20240802,154000,213578721,732,732,732,732,0
20240802,153900,213578721,732,732,732,732,0
20240802,153800,213578721,732,732,732,732,0
20240802,153700,213578721,732,732,732,732,0
20240802,153600,213578721,732,732,732,732,0
20240802,153500,213578721,732,732,732,732,0
20240802,153400,213578721,732,732,732,732,0
20240802,153300,213578721,732,732,732,732,1337
20240802,153200,213578721,732,732,732,732,0
20240802,153100,213578721,732,732,732,732,0
20240802,153000,213578721,732,732,732,732,1337
20240802,152900,212600037,732,732,732,732,0
20240802,152800,212600037,732,732,732,732,0
20240802,152700,212600037,732,732,732,732,0
20240802,152600,212600037,732,732,732,732,0
20240802,152500,212600037,732,732,732,732,0
20240802,152400,212600037,732,732,732,732,0
20240802,152300,212600037,732,732,732,732,0
20240802,152200,212600037,732,732,732,732,0
20240802,152100,212600037,732,732,732,732,0
20240802,152000,212600037,732,732,732,732,0
20240802,151900,212600037,732,732,732,732,2153
20240802,151800,211024041,732,732,732,732,0
20240802,151700,211024041,732,732,732,732,136
20240802,151600,210924489,732,732,732,732,14
20240802,151500,210914241,732,732,732,732,38
20240802,151400,210886425,732,732,732,732,5
20240802,151300,210882765,732,732,732,732,0
20240802,151200,210882765,732,728,732,728,2106
20240802,151100,209349578,728,728,728,728,10000
20240802,151000,202069578,728,728,728,728,4
20240802,150900,202066666,728,728,728,728,0
20240802,150800,202066666,728,728,728,728,1
20240802,150700,202065938,728,728,728,728,2580
20240802,150600,200187698,728,728,728,728,14
20240802,150500,200177506,728,728,728,728,0
20240802,150400,200177506,728,728,728,728,10000
20240802,150300,192897506,728,728,728,728,0
20240802,150200,192897506,728,728,728,728,0
20240802,150100,192897506,728,728,728,727,2851
20240802,150000,190823978,727,727,727,727,677
20240802,145900,190331799,725,725,725,725,0
20240802,145800,190331799,725,726,727,725,6341
20240802,145700,185732093,726,726,726,726,516
20240802,145600,185357477,729,729,729,726,7
20240802,145500,185352377,729,729,729,727,782
20240802,145400,184783161,729,729,729,729,2
20240802,145300,184781703,730,730,730,730,0
20240802,145200,184781703,730,730,730,730,0
20240802,145100,184781703,730,730,730,730,291
20240802,145000,184569273,730,730,730,730,0
20240802,144900,184569273,730,730,730,730,275
20240802,144800,184368523,730,730,730,730,30
20240802,144700,184346623,730,730,730,730,0
20240802,144600,184346623,730,730,730,730,37
20240802,144500,184319613,726,726,726,726,79
20240802,144400,184262259,730,730,730,730,6
20240802,144300,184257879,730,730,730,730,0
20240802,144200,184257879,730,726,730,726,297
20240802,144100,184042253,732,732,732,732,0
20240802,144000,184042253,732,732,732,732,0
20240802,143900,184042253,732,732,732,732,0
20240802,143800,184042253,732,732,732,732,1
20240802,143700,184041521,729,731,731,729,2615
20240802,143600,182135022,731,726,731,726,2950
20240802,143500,179993317,724,725,725,724,1572
20240802,143400,178855012,725,727,727,725,6351
20240802,143300,174249886,727,728,728,727,560
20240802,143200,173842664,730,731,731,728,16348
20240802,143100,161918364,732,732,732,732,61
20240802,143000,161873712,734,736,736,734,1001
20240802,142900,161138976,731,732,735,731,402
20240802,142800,160844606,737,737,737,737,0
20240802,142700,160844606,737,733,737,733,730
20240802,142600,160309508,736,736,736,736,0
20240802,142500,160309508,736,736,736,736,2
20240802,142400,160308036,736,734,736,734,119
20240802,142300,160220688,734,734,734,734,2
20240802,142200,160219220,734,733,734,733,649
20240802,142100,159743500,733,733,733,733,60
20240802,142000,159699520,733,733,733,733,13
20240802,141900,159689991,733,733,733,733,100
20240802,141800,159616691,733,733,733,733,633
20240802,141700,159152702,733,733,733,733,0
20240802,141600,159152702,733,733,733,733,0
20240802,141500,159152702,733,733,733,733,2050
20240802,141400,157650052,733,733,733,733,0
20240802,141300,157650052,733,733,733,733,100
20240802,141200,157576752,733,733,733,733,10
20240802,141100,157569422,733,733,733,733,1
20240802,141000,157568689,731,731,731,731,760
20240802,140900,157013129,734,734,734,734,1891
20240802,140800,155625135,734,734,734,734,1
20240802,140700,155624401,734,734,734,734,0
20240802,140600,155624401,734,734,734,734,1
20240802,140500,155623667,730,732,732,730,10419
20240802,140400,148017546,734,734,734,734,2
20240802,140300,148016078,732,732,732,732,0
20240802,140200,148016078,732,732,732,732,1
20240802,140100,148015346,734,732,734,731,1129
20240802,140000,147189780,736,736,736,736,1
20240802,135900,147189044,732,737,737,732,15
20240802,135800,147177999,737,737,737,737,0
20240802,135700,147177999,737,737,737,737,0
20240802,135600,147177999,737,737,737,737,10
20240802,135500,147170629,737,737,737,737,0
20240802,135400,147170629,737,734,737,732,171
20240802,135300,147045376,737,737,737,737,5
20240802,135200,147041691,737,737,737,737,1
20240802,135100,147040954,734,734,734,734,0
20240802,135000,147040954,734,734,734,734,55
20240802,134900,147000584,738,737,738,737,288
20240802,134800,146788327,732,736,736,732,197
20240802,134700,146644119,739,734,739,734,1001
20240802,134600,145909378,734,734,734,734,735
20240802,134500,145369888,730,731,734,730,796
20240802,134400,144787908,734,734,734,734,6
20240802,134300,144783504,730,732,732,730,9457
20240802,134200,137872814,732,734,734,732,360
20240802,134100,137608777,737,737,737,737,0
20240802,134000,137608777,737,735,737,735,122
20240802,133900,137519105,738,738,738,738,5
20240802,133800,137515415,739,739,739,739,0
20240802,133700,137515415,739,739,739,739,0
20240802,133600,137515415,739,739,739,739,0
20240802,133500,137515415,739,739,739,739,1
20240802,133400,137514676,739,739,739,739,0
20240802,133300,137514676,739,739,739,739,20
20240802,133200,137499896,730,737,737,730,2000
20240802,133100,136036378,739,738,739,738,21
20240802,133000,136020879,739,739,739,739,0
20240802,132900,136020879,739,739,739,739,1
20240802,132800,136020140,738,737,738,737,1000
20240802,132700,135282219,738,738,738,738,1
20240802,132600,135281481,737,737,737,737,0
20240802,132500,135281481,737,734,737,731,8541
20240802,132400,129020378,734,736,736,734,10092
20240802,132300,121606924,737,737,737,737,0
20240802,132200,121606924,737,737,737,737,73
20240802,132100,121553123,738,738,738,738,30
20240802,132000,121530983,739,739,739,739,0
20240802,131900,121530983,739,739,739,739,0
20240802,131800,121530983,739,739,739,739,0
20240802,131700,121530983,739,739,739,739,0
20240802,131600,121530983,739,739,739,739,0
20240802,131500,121530983,739,739,739,739,0
20240802,131400,121530983,739,739,739,739,0
20240802,131300,121530983,739,739,739,739,4612
20240802,131200,118122715,739,739,739,739,4
20240802,131100,118119759,736,736,736,736,0
20240802,131000,118119759,736,736,736,736,200
20240802,130900,117972559,736,739,739,736,258
20240802,130800,117782537,739,739,739,739,0
20240802,130700,117782537,739,739,739,739,1353
20240802,130600,116782670,739,739,739,739,16
20240802,130500,116770846,739,739,739,739,0
20240802,130400,116770846,739,739,739,739,10
20240802,130300,116763456,739,739,739,739,532
20240802,130200,116370308,739,739,739,739,0
20240802,130100,116370308,739,739,739,739,0
20240802,130000,116370308,739,739,739,739,686
20240802,125900,115863354,739,739,739,739,2
20240802,125800,115861876,739,739,739,739,0
20240802,125700,115861876,739,739,739,739,101
20240802,125600,115787237,735,735,735,735,0
20240802,125500,115787237,735,735,735,735,0
20240802,125400,115787237,735,735,735,734,468
20240802,125300,115443495,735,736,736,735,200
20240802,125200,115296494,735,735,735,735,100
20240802,125100,115222994,736,736,736,736,100
20240802,125000,115149394,739,739,739,739,1
20240802,124900,115148655,739,739,739,739,10
20240802,124800,115141265,739,739,739,739,0
20240802,124700,115141265,739,739,739,739,0
20240802,124600,115141265,739,739,739,739,102
20240802,124500,115065887,734,734,734,734,0
20240802,124400,115065887,734,734,734,734,350
20240802,124300,114808987,739,739,739,739,2
20240802,124200,114807509,734,734,734,734,774
20240802,124100,114239393,739,739,739,739,1
20240802,124000,114238654,734,735,735,734,1990
20240802,123900,112777874,738,738,738,738,23
20240802,123800,112760900,739,739,739,739,13
20240802,123700,112751293,739,735,739,735,9
20240802,123600,112744670,735,737,737,735,1795
20240802,123500,111425317,739,739,739,739,2
20240802,123400,111423839,739,739,739,739,0
20240802,123300,111423839,739,739,739,739,0
20240802,123200,111423839,739,739,739,739,3622
20240802,123100,108747181,740,739,740,735,258
20240802,123000,108557247,740,740,740,740,3000
20240802,122900,106337247,740,740,740,740,3
20240802,122800,106335027,740,740,740,740,0
20240802,122700,106335027,740,740,740,740,2
20240802,122600,106333547,740,740,740,740,145
20240802,122500,106226247,740,739,740,739,10353
20240802,122400,98568552,739,739,739,739,20
20240802,122300,98553772,739,739,739,739,510
20240802,122200,98176882,739,739,739,739,50
20240802,122100,98139932,739,734,739,734,2027
20240802,122000,96652109,735,735,735,734,4001
20240802,121900,93714401,735,735,735,735,2000
20240802,121800,92244401,739,737,739,734,117
20240802,121700,92158366,739,739,739,739,0
20240802,121600,92158366,739,739,739,739,0
20240802,121500,92158366,739,736,739,735,6400
20240802,121400,87454136,736,738,738,736,6056
20240802,121300,82988708,738,739,739,738,3290
20240802,121200,80557688,739,739,739,739,396
20240802,121100,80265044,740,740,740,740,300
20240802,121000,80043044,740,740,740,740,3
20240802,120900,80040824,740,740,740,740,20
20240802,120800,80026024,740,740,740,740,489
20240802,120700,79664164,740,740,740,740,300
20240802,120600,79442164,740,740,740,740,0
20240802,120500,79442164,740,740,740,740,13
20240802,120400,79432544,740,740,740,740,0
20240802,120300,79432544,740,740,740,740,608
20240802,120200,78982624,740,737,740,737,2093
20240802,120100,77440074,737,737,737,737,235
20240802,120000,77266879,738,739,739,738,56
20240802,115900,77225549,739,739,739,739,614
20240802,115800,76771803,740,740,740,740,119
20240802,115700,76683743,741,741,741,741,0
20240802,115600,76683743,741,741,741,741,11
20240802,115500,76675592,741,741,741,739,10320
20240802,115400,69038902,741,742,742,741,12327
20240802,115300,59895359,742,745,745,742,5135
20240802,115200,56077816,745,745,745,745,0
20240802,115100,56077816,745,745,745,745,0
20240802,115000,56077816,745,745,745,745,22
20240802,114900,56061426,745,745,745,745,5
20240802,114800,56057701,745,745,745,745,0
20240802,114700,56057701,745,745,745,745,0
20240802,114600,56057701,745,745,745,745,0
20240802,114500,56057701,745,745,745,745,0
20240802,114400,56057701,745,745,745,745,0
20240802,114300,56057701,745,745,745,745,0
20240802,114200,56057701,745,745,745,745,0
20240802,114100,56057701,745,745,745,745,0
20240802,114000,56057701,745,745,745,745,0
20240802,113900,56057701,745,745,745,745,300
20240802,113800,55834201,745,744,745,744,1203
20240802,113700,54939167,745,745,745,745,2
20240802,113600,54937677,745,745,745,745,0
20240802,113500,54937677,745,745,745,745,179
20240802,113400,54804322,745,745,745,745,200
20240802,113300,54655322,745,744,745,744,1903
20240802,113200,53237831,745,745,745,745,1
20240802,113100,53237086,745,745,745,742,312
20240802,113000,53005491,743,743,743,743,893
20240802,112900,52341992,745,745,745,745,0
20240802,112800,52341992,745,745,745,745,2
20240802,112700,52340502,745,745,745,745,3
20240802,112600,52338267,745,745,745,745,0
20240802,112500,52338267,745,745,745,745,0
20240802,112400,52338267,745,745,745,745,500
20240802,112300,51965767,745,745,745,745,0
20240802,112200,51965767,745,745,745,745,1
20240802,112100,51965022,743,743,743,743,0
20240802,112000,51965022,743,745,745,743,1493
20240802,111900,50855575,745,745,745,745,0
20240802,111800,50855575,745,745,745,745,145
20240802,111700,50747550,745,745,745,745,0
20240802,111600,50747550,745,745,745,745,119
20240802,111500,50658895,745,745,745,745,30
20240802,111400,50636545,745,745,745,745,100
20240802,111300,50562045,745,745,745,745,100
20240802,111200,50487545,745,745,745,745,211
20240802,111100,50330350,745,744,745,743,1868
20240802,111000,48941080,744,744,744,744,86
20240802,110900,48877096,745,745,745,745,530
20240802,110800,48482246,745,745,745,745,1242
20240802,110700,47556956,745,745,745,745,790
20240802,110600,46968406,745,745,745,745,0
20240802,110500,46968406,745,745,745,745,100
20240802,110400,46893906,745,745,745,745,0
20240802,110300,46893906,745,745,745,745,0
20240802,110200,46893906,745,745,745,745,27
20240802,110100,46873791,745,745,745,745,3
20240802,110000,46871556,747,747,747,747,0
20240802,105900,46871556,747,747,747,747,20
20240802,105800,46856616,747,749,749,747,102
20240802,105700,46780220,749,747,749,747,101
20240802,105600,46704695,747,743,747,743,2733
20240802,105500,44671940,743,743,743,743,8
20240802,105400,44665996,743,743,743,743,992
20240802,105300,43928940,748,748,748,748,1
20240802,105200,43928192,743,743,743,743,150
20240802,105100,43816742,748,748,748,748,0
20240802,105000,43816742,748,743,748,743,31
20240802,104900,43793704,749,746,749,746,1000
20240802,104800,43044821,746,746,746,746,1
20240802,104700,43044075,742,746,746,742,140
20240802,104600,42939971,749,745,749,745,1509
20240802,104500,41814255,746,742,746,742,1505
20240802,104400,40697541,746,746,746,746,100
20240802,104300,40622941,746,746,746,746,100
20240802,104200,40548341,746,744,746,743,1512
20240802,104100,39423794,744,744,744,744,10
20240802,104000,39416354,744,744,744,744,0
20240802,103900,39416354,744,744,744,744,0
20240802,103800,39416354,744,744,744,744,1005
20240802,103700,38668634,744,744,744,744,0
20240802,103600,38668634,744,746,746,744,147
20240802,103500,38559226,746,746,746,746,0
20240802,103400,38559226,746,746,746,746,200
20240802,103300,38410026,747,745,747,745,500
20240802,103200,38037136,744,744,744,744,706
20240802,103100,37511872,745,747,747,745,870
20240802,103000,36862722,747,747,747,746,1309
20240802,102900,35884906,749,749,749,749,0
20240802,102800,35884906,749,747,749,747,201
20240802,102700,35734757,747,747,747,747,0
20240802,102600,35734757,747,747,747,747,1
20240802,102500,35734010,747,747,747,747,150
20240802,102400,35621960,749,747,749,746,1070
20240802,102300,34823688,749,749,749,749,0
20240802,102200,34823688,749,749,749,749,10
20240802,102100,34816198,750,750,750,750,0
20240802,102000,34816198,750,750,750,750,0
20240802,101900,34816198,750,750,750,750,2
20240802,101800,34814698,750,747,750,747,749
20240802,101700,34255192,750,750,750,747,251
20240802,101600,34067683,751,751,751,751,2
20240802,101500,34066181,751,749,751,749,500
20240802,101400,33691083,749,749,749,749,5
20240802,101300,33687338,749,749,749,749,32
20240802,101200,33663370,749,749,749,749,6
20240802,101100,33658876,747,747,747,747,5
20240802,101000,33655141,747,747,747,747,1505
20240802,100900,32530906,747,750,750,747,1603
20240802,100800,31333459,750,750,750,750,0
20240802,100700,31333459,750,750,750,750,0
20240802,100600,31333459,750,750,750,750,1000
20240802,100500,30583459,750,749,750,749,2025
20240802,100400,29066724,746,751,751,746,156
20240802,100300,28950293,751,751,751,751,84
20240802,100200,28887209,751,751,751,751,28
20240802,100100,28866181,751,751,751,751,0
20240802,100000,28866181,751,751,751,751,0
20240802,095900,28866181,751,751,751,751,62
20240802,095800,28819619,751,751,751,751,267
20240802,095700,28619102,751,751,751,751,1
20240802,095600,28618351,751,751,751,751,23
20240802,095500,28601078,745,745,745,745,2769
20240802,095400,26538173,751,751,751,751,0
20240802,095300,26538173,751,745,751,745,309
20240802,095200,26306156,744,745,745,744,2652
20240802,095100,24330843,751,751,751,751,13
20240802,095000,24321080,751,751,751,751,2
20240802,094900,24319578,751,751,751,751,0
20240802,094800,24319578,751,751,751,751,0
20240802,094700,24319578,751,751,751,751,3
20240802,094600,24317325,745,745,745,745,3
20240802,094500,24315090,745,751,751,745,1121
20240802,094400,23473345,751,751,751,743,24
20240802,094300,23455329,751,751,751,751,5
20240802,094200,23451574,751,750,751,744,3544
20240802,094100,20811660,750,751,751,750,11
20240802,094000,20803409,751,747,751,747,201
20240802,093900,20653218,751,751,751,751,2
20240802,093800,20651716,747,747,747,747,481
20240802,093700,20292409,751,751,751,751,0
20240802,093600,20292409,751,751,751,751,1
20240802,093500,20291658,751,748,751,748,16
20240802,093400,20279687,751,756,756,748,428
20240802,093300,19958479,756,751,756,750,3100
20240802,093200,17632689,751,756,756,751,143
20240802,093100,17525291,753,753,753,753,5
20240802,093000,17521526,756,756,756,756,2
20240802,092900,17520014,750,757,757,750,3020
20240802,092800,15254436,757,757,757,757,1
20240802,092700,15253679,757,757,757,757,1073
20240802,092600,14441418,757,750,757,750,3594
20240802,092500,11720768,757,758,758,757,12
20240802,092400,11711673,758,750,758,749,5273
20240802,092300,7726652,750,750,750,748,17
20240802,092200,7713912,750,752,752,748,6
20240802,092100,7709410,750,752,752,750,14
20240802,092000,7698902,751,750,752,750,521
20240802,091900,7308128,753,753,753,753,3
20240802,091800,7305869,754,754,754,754,1
20240802,091700,7305115,746,755,755,746,100
20240802,091600,7229786,755,755,755,755,2
20240802,091500,7228276,755,755,755,755,148
20240802,091400,7116536,755,756,756,755,156
20240802,091300,6998611,753,747,756,745,327
20240802,091200,6754749,756,747,756,745,110
20240802,091100,6672605,756,756,756,756,14
20240802,091000,6662021,756,752,756,749,6879
20240802,090900,1502251,758,758,758,758,3
20240802,090800,1499977,757,757,757,757,18
20240802,090700,1486351,758,758,758,758,94
20240802,090600,1415099,758,758,758,758,2
20240802,090500,1413583,758,758,758,758,0
20240802,090400,1413583,758,758,758,758,6
20240802,090300,1409035,758,758,758,758,1005
20240802,090200,647245,758,758,758,758,5
20240802,090100,643455,758,759,759,747,646
20240802,090000,158341,755,754,755,754,210