stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,190300,516929405,656,656,656,656,27950
20240805,190200,516929405,656,656,656,656,0
20240805,190100,516929405,656,656,656,656,0
20240805,190000,516929405,656,656,656,656,0
20240805,185900,516929405,656,656,656,656,0
20240805,185800,516929405,656,656,656,656,0
20240805,185700,516929405,656,656,656,656,0
20240805,185600,516929405,656,656,656,656,0
20240805,185500,516929405,656,656,656,656,0
20240805,185400,516929405,656,656,656,656,0
20240805,185300,516929405,656,656,656,656,0
20240805,185200,516929405,656,656,656,656,0
20240805,185100,516929405,656,656,656,656,0
20240805,185000,516929405,656,656,656,656,0
20240805,184900,516929405,656,656,656,656,0
20240805,184800,516929405,656,656,656,656,0
20240805,184700,516929405,656,656,656,656,0
20240805,184600,516929405,656,656,656,656,0
20240805,184500,516929405,656,656,656,656,0
20240805,184400,516929405,656,656,656,656,0
20240805,184300,516929405,656,656,656,656,0
20240805,184200,516929405,656,656,656,656,0
20240805,184100,516929405,656,656,656,656,0
20240805,184000,516929405,656,656,656,656,0
20240805,183900,516929405,656,656,656,656,0
20240805,183800,516929405,656,656,656,656,0
20240805,183700,516929405,656,656,656,656,0
20240805,183600,516929405,656,656,656,656,0
20240805,183500,516929405,656,656,656,656,0
20240805,183400,516929405,656,656,656,656,0
20240805,183300,516929405,656,656,656,656,27950
20240805,183200,516929405,656,656,656,656,0
20240805,183100,516929405,656,656,656,656,0
20240805,183000,516929405,656,656,656,656,0
20240805,182900,516929405,656,656,656,656,0
20240805,182800,516929405,656,656,656,656,0
20240805,182700,516929405,656,656,656,656,0
20240805,182600,516929405,656,656,656,656,0
20240805,182500,516929405,656,656,656,656,0
20240805,182400,516929405,656,656,656,656,0
20240805,182300,516929405,656,656,656,656,0
20240805,182200,516929405,656,656,656,656,0
20240805,182100,516929405,656,656,656,656,0
20240805,182000,516929405,656,656,656,656,0
20240805,181900,516929405,656,656,656,656,0
20240805,181800,516929405,656,656,656,656,0
20240805,181700,516929405,656,656,656,656,0
20240805,181600,516929405,656,656,656,656,0
20240805,181500,516929405,656,656,656,656,0
20240805,181400,516929405,656,656,656,656,0
20240805,181300,516929405,656,656,656,656,0
20240805,181200,516929405,656,656,656,656,0
20240805,181100,516929405,656,656,656,656,0
20240805,181000,516929405,656,656,656,656,0
20240805,180900,516929405,656,656,656,656,0
20240805,180800,516929405,656,656,656,656,0
20240805,180700,516929405,656,656,656,656,0
20240805,180600,516929405,656,656,656,656,0
20240805,180500,516929405,656,656,656,656,0
20240805,180400,516929405,656,656,656,656,0
20240805,180300,516929405,656,656,656,656,27950
20240805,180200,516929405,656,656,656,656,0
20240805,180100,516929405,656,656,656,656,0
20240805,180000,516929405,656,656,656,656,0
20240805,175900,516929405,656,656,656,656,0
20240805,175800,516929405,656,656,656,656,0
20240805,175700,516929405,656,656,656,656,0
20240805,175600,516929405,656,656,656,656,0
20240805,175500,516929405,656,656,656,656,0
20240805,175400,516929405,656,656,656,656,0
20240805,175300,516929405,656,656,656,656,0
20240805,175200,516929405,656,656,656,656,0
20240805,175100,516929405,656,656,656,656,0
20240805,175000,516929405,656,656,656,656,0
20240805,174900,516929405,656,656,656,656,0
20240805,174800,516929405,656,656,656,656,0
20240805,174700,516929405,656,656,656,656,0
20240805,174600,516929405,656,656,656,656,0
20240805,174500,516929405,656,656,656,656,0
20240805,174400,516929405,656,656,656,656,0
20240805,174300,516929405,656,656,656,656,0
20240805,174200,516929405,656,656,656,656,0
20240805,174100,516929405,656,656,656,656,0
20240805,174000,516929405,656,656,656,656,0
20240805,173900,516929405,656,656,656,656,0
20240805,173800,516929405,656,656,656,656,0
20240805,173700,516929405,656,656,656,656,0
20240805,173600,516929405,656,656,656,656,0
20240805,173500,516929405,656,656,656,656,0
20240805,173400,516929405,656,656,656,656,0
20240805,173300,516929405,656,656,656,656,27950
20240805,173200,516929405,656,656,656,656,0
20240805,173100,516929405,656,656,656,656,0
20240805,173000,516929405,656,656,656,656,0
20240805,172900,516929405,656,656,656,656,0
20240805,172800,516929405,656,656,656,656,0
20240805,172700,516929405,656,656,656,656,0
20240805,172600,516929405,656,656,656,656,0
20240805,172500,516929405,656,656,656,656,0
20240805,172400,516929405,656,656,656,656,0
20240805,172300,516929405,656,656,656,656,0
20240805,172200,516929405,656,656,656,656,0
20240805,172100,516929405,656,656,656,656,0
20240805,172000,516929405,656,656,656,656,0
20240805,171900,516929405,656,656,656,656,0
20240805,171800,516929405,656,656,656,656,0
20240805,171700,516929405,656,656,656,656,0
20240805,171600,516929405,656,656,656,656,0
20240805,171500,516929405,656,656,656,656,0
20240805,171400,516929405,656,656,656,656,0
20240805,171300,516929405,656,656,656,656,0
20240805,171200,516929405,656,656,656,656,0
20240805,171100,516929405,656,656,656,656,0
20240805,171000,516929405,656,656,656,656,0
20240805,170900,516929405,656,656,656,656,0
20240805,170800,516929405,656,656,656,656,0
20240805,170700,516929405,656,656,656,656,0
20240805,170600,516929405,656,656,656,656,0
20240805,170500,516929405,656,656,656,656,0
20240805,170400,516929405,656,656,656,656,0
20240805,170300,516929405,656,656,656,656,27950
20240805,170200,516929405,656,656,656,656,0
20240805,170100,516929405,656,656,656,656,0
20240805,170000,516929405,656,656,656,656,0
20240805,165900,516929405,656,656,656,656,0
20240805,165800,516929405,656,656,656,656,0
20240805,165700,516929405,656,656,656,656,0
20240805,165600,516929405,656,656,656,656,0
20240805,165500,516929405,656,656,656,656,0
20240805,165400,516929405,656,656,656,656,0
20240805,165300,516929405,656,656,656,656,0
20240805,165200,516929405,656,656,656,656,0
20240805,165100,516929405,656,656,656,656,0
20240805,165000,516929405,656,656,656,656,0
20240805,164900,516929405,656,656,656,656,0
20240805,164800,516929405,656,656,656,656,0
20240805,164700,516929405,656,656,656,656,0
20240805,164600,516929405,656,656,656,656,0
20240805,164500,516929405,656,656,656,656,0
20240805,164400,516929405,656,656,656,656,0
20240805,164300,516929405,656,656,656,656,0
20240805,164200,516929405,656,656,656,656,0
20240805,164100,516929405,656,656,656,656,0
20240805,164000,516929405,656,656,656,656,0
20240805,163900,516929405,656,656,656,656,0
20240805,163800,516929405,656,656,656,656,0
20240805,163700,516929405,656,656,656,656,0
20240805,163600,516929405,656,656,656,656,0
20240805,163500,516929405,656,656,656,656,0
20240805,163400,516929405,656,656,656,656,0
20240805,163300,516929405,656,656,656,656,27950
20240805,163200,516929405,656,656,656,656,0
20240805,163100,516929405,656,656,656,656,0
20240805,163000,516929405,656,656,656,656,0
20240805,162900,516929405,656,656,656,656,0
20240805,162800,516929405,656,656,656,656,0
20240805,162700,516929405,656,656,656,656,0
20240805,162600,516929405,656,656,656,656,0
20240805,162500,516929405,656,656,656,656,0
20240805,162400,516929405,656,656,656,656,0
20240805,162300,516929405,656,656,656,656,0
20240805,162200,516929405,656,656,656,656,0
20240805,162100,516929405,656,656,656,656,0
20240805,162000,516929405,656,656,656,656,0
20240805,161900,516929405,656,656,656,656,0
20240805,161800,516929405,656,656,656,656,0
20240805,161700,516929405,656,656,656,656,0
20240805,161600,516929405,656,656,656,656,0
20240805,161500,516929405,656,656,656,656,0
20240805,161400,516929405,656,656,656,656,0
20240805,161300,516929405,656,656,656,656,0
20240805,161200,516929405,656,656,656,656,0
20240805,161100,516929405,656,656,656,656,0
20240805,161000,516929405,656,656,656,656,0
20240805,160900,516929405,656,656,656,656,0
20240805,160800,516929405,656,656,656,656,0
20240805,160700,516929405,656,656,656,656,0
20240805,160600,516929405,656,656,656,656,0
20240805,160500,516929405,656,656,656,656,0
20240805,160400,516929405,656,656,656,656,0
20240805,160300,516929405,656,656,656,656,27950
20240805,160200,516929405,656,656,656,656,0
20240805,160100,516929405,656,656,656,656,0
20240805,160000,516929405,656,656,656,656,0
20240805,155900,516929405,656,656,656,656,0
20240805,155800,516929405,656,656,656,656,0
20240805,155700,516929405,656,656,656,656,0
20240805,155600,516929405,656,656,656,656,0
20240805,155500,516929405,656,656,656,656,0
20240805,155400,516929405,656,656,656,656,0
20240805,155300,516929405,656,656,656,656,0
20240805,155200,516929405,656,656,656,656,0
20240805,155100,516929405,656,656,656,656,0
20240805,155000,516929405,656,656,656,656,0
20240805,154900,516929405,656,656,656,656,0
20240805,154800,516929405,656,656,656,656,0
20240805,154700,516929405,656,656,656,656,0
20240805,154600,516929405,656,656,656,656,0
20240805,154500,516929405,656,656,656,656,0
20240805,154400,516929405,656,656,656,656,0
20240805,154300,516929405,656,656,656,656,0
20240805,154200,516929405,656,656,656,656,0
20240805,154100,516929405,656,656,656,656,0
20240805,154000,516929405,656,656,656,656,0
20240805,153900,516929405,656,656,656,656,0
20240805,153800,516929405,656,656,656,656,0
20240805,153700,516929405,656,656,656,656,0
20240805,153600,516929405,656,656,656,656,0
20240805,153500,516929405,656,656,656,656,0
20240805,153400,516929405,656,656,656,656,0
20240805,153300,516929405,656,656,656,656,27950
20240805,153200,516929405,656,656,656,656,0
20240805,153100,516929405,656,656,656,656,0
20240805,153000,516929405,656,656,656,656,27950
20240805,152900,498594205,656,656,656,656,0
20240805,152800,498594205,656,656,656,656,0
20240805,152700,498594205,656,656,656,656,0
20240805,152600,498594205,656,656,656,656,0
20240805,152500,498594205,656,656,656,656,0
20240805,152400,498594205,656,656,656,656,0
20240805,152300,498594205,656,656,656,656,0
20240805,152200,498594205,656,656,656,656,0
20240805,152100,498594205,656,656,656,656,0
20240805,152000,498594205,656,656,656,656,0
20240805,151900,498594205,656,667,668,656,4267
20240805,151800,495754635,667,655,667,655,1951
20240805,151700,494461419,653,668,668,653,9159
20240805,151600,488473508,654,667,668,654,1701
20240805,151500,487357808,654,669,669,654,9320
20240805,151400,481203718,669,663,669,663,1131
20240805,151300,480452541,663,669,669,663,203
20240805,151200,480317764,661,662,669,661,901
20240805,151100,479722017,669,668,669,668,1005
20240805,151000,479049674,661,668,669,661,7013
20240805,150900,474365979,669,665,669,665,2139
20240805,150800,472943532,665,660,665,660,2654
20240805,150700,471189738,660,657,660,654,990
20240805,150600,470540091,664,662,664,662,660
20240805,150500,470102557,662,664,664,652,1673
20240805,150400,469007780,668,668,668,668,0
20240805,150300,469007780,668,670,670,668,208
20240805,150200,468868824,670,666,671,653,1898
20240805,150100,467612281,653,672,672,653,1290
20240805,150000,466761140,670,660,670,659,11272
20240805,145900,459210120,670,670,670,670,201
20240805,145800,459075450,659,659,659,651,10944
20240805,145700,451867172,655,659,659,651,13488
20240805,145600,443064417,659,652,659,651,18423
20240805,145500,431059932,659,659,659,652,401
20240805,145400,430797773,659,659,659,659,2
20240805,145300,430796455,659,660,660,650,18715
20240805,145200,418574088,660,665,665,652,3810
20240805,145100,416061905,660,667,669,660,3614
20240805,145000,413659351,667,669,669,665,5398
20240805,144900,410064559,669,670,672,668,10004
20240805,144800,403356446,672,672,672,672,7
20240805,144700,403351742,670,673,673,670,2349
20240805,144600,401777891,670,673,673,670,9762
20240805,144500,395228785,674,677,677,674,197
20240805,144400,395095980,674,677,677,674,5150
20240805,144300,391620416,677,680,680,677,171
20240805,144200,391504285,680,680,680,680,166
20240805,144100,391391405,680,677,680,676,5500
20240805,144000,387670417,677,680,680,677,3622
20240805,143900,385213778,679,680,680,679,7535
20240805,143800,380094042,682,682,682,682,1153
20240805,143700,379307696,684,684,684,682,564
20240805,143600,378923044,684,685,685,682,378
20240805,143500,378665227,685,684,685,684,4
20240805,143400,378662490,685,683,685,683,9036
20240805,143300,372475311,684,682,684,682,380
20240805,143200,372215850,680,682,682,680,1040
20240805,143100,371508570,682,683,683,682,4382
20240805,143000,368517545,682,681,682,681,2218
20240805,142900,367004889,681,682,682,681,1502
20240805,142800,365980625,683,683,683,683,1700
20240805,142700,364819525,683,683,683,683,1
20240805,142600,364818842,682,682,682,676,18621
20240805,142500,352147276,683,683,683,683,0
20240805,142400,352147276,683,683,683,683,0
20240805,142300,352147276,683,683,683,683,0
20240805,142200,352147276,683,683,683,683,0
20240805,142100,352147276,683,683,683,683,0
20240805,142000,352147276,683,683,683,683,0
20240805,141900,352147276,683,683,683,683,0
20240805,141800,352147276,683,683,683,683,0
20240805,141700,352147276,683,683,683,683,0
20240805,141600,352147276,683,683,683,683,0
20240805,141500,352147276,683,683,683,683,0
20240805,141400,352147276,683,683,683,683,0
20240805,141300,352147276,683,683,683,683,0
20240805,141200,352147276,683,683,683,683,0
20240805,141100,352147276,683,683,683,683,0
20240805,141000,352147276,683,683,683,683,0
20240805,140900,352147276,683,683,683,683,0
20240805,140800,352147276,683,683,683,683,0
20240805,140700,352147276,683,683,683,683,0
20240805,140600,352147276,683,683,683,683,0
20240805,140500,352147276,683,683,683,683,0
20240805,140400,352147276,683,683,683,683,0
20240805,140300,352147276,683,683,683,683,0
20240805,140200,352147276,683,683,683,683,0
20240805,140100,352147276,683,683,683,683,0
20240805,140000,352147276,683,683,683,683,0
20240805,135900,352147276,683,683,683,683,0
20240805,135800,352147276,683,683,683,683,0
20240805,135700,352147276,683,683,683,683,0
20240805,135600,352147276,683,683,683,683,0
20240805,135500,352147276,683,683,683,683,550
20240805,135400,351771626,683,682,683,682,1378
20240805,135300,350830627,682,682,682,682,546
20240805,135200,350458255,682,682,682,682,10112
20240805,135100,343561871,682,682,682,681,2012
20240805,135000,342190687,682,682,682,682,3309
20240805,134900,339933949,683,683,683,682,2606
20240805,134800,338156452,685,684,685,683,11438
20240805,134700,330336276,685,686,686,685,29
20240805,134600,330316407,686,687,687,686,130
20240805,134500,330227098,687,687,687,687,103
20240805,134400,330156337,687,684,687,684,8119
20240805,134300,324602935,684,684,684,684,1016
20240805,134200,323907991,684,684,684,684,2000
20240805,134100,322539991,684,684,684,684,0
20240805,134000,322539991,684,684,684,684,6
20240805,133900,322535887,684,684,684,684,8
20240805,133800,322530415,682,684,684,682,532
20240805,133700,322167083,687,685,687,684,4515
20240805,133600,319069793,686,684,686,684,3
20240805,133500,319067739,686,686,686,686,3
20240805,133400,319065681,685,687,687,685,11
20240805,133300,319058126,687,687,687,687,0
20240805,133200,319058126,687,687,687,687,12
20240805,133100,319049882,687,684,687,683,6895
20240805,133000,314337370,684,687,687,684,85
20240805,132900,314279130,687,687,687,687,1
20240805,132800,314278443,688,688,688,688,3
20240805,132700,314276379,684,687,687,684,4985
20240805,132600,310859124,687,687,687,687,145
20240805,132500,310759509,687,687,687,687,0
20240805,132400,310759509,687,687,687,687,153
20240805,132300,310654398,687,687,687,687,20
20240805,132200,310640658,688,687,688,687,1501
20240805,132100,309609470,687,686,687,686,1018
20240805,132000,308910109,686,685,686,684,1516
20240805,131900,307872975,685,685,685,684,528
20240805,131800,307511296,685,685,685,684,307
20240805,131700,307301004,685,685,685,684,1515
20240805,131600,306264331,688,688,688,685,511
20240805,131500,305914227,685,688,688,684,1436
20240805,131400,304931482,688,686,688,685,1905
20240805,131300,303624712,686,684,686,684,193
20240805,131200,303492596,685,686,686,685,155
20240805,131100,303386399,687,687,687,687,22
20240805,131000,303371285,687,687,687,687,5104
20240805,130900,299864837,687,684,687,684,542
20240805,130800,299494103,688,688,688,685,3342
20240805,130700,297204763,688,688,688,688,24
20240805,130600,297188251,688,688,688,684,349
20240805,130500,296949115,688,688,688,685,156
20240805,130400,296842237,685,685,688,685,1700
20240805,130300,295677734,685,688,688,685,4456
20240805,130200,292622469,688,688,688,688,994
20240805,130100,291938597,691,691,691,691,0
20240805,130000,291938597,691,695,695,689,4369
20240805,125900,288924350,695,695,695,695,0
20240805,125800,288924350,695,691,695,690,1225
20240805,125700,288078268,691,695,695,691,309
20240805,125600,287864701,692,695,695,692,111
20240805,125500,287787589,695,695,695,695,20
20240805,125400,287773689,696,697,697,696,202
20240805,125300,287633095,697,697,697,697,0
20240805,125200,287633095,697,697,697,697,2
20240805,125100,287631701,697,691,697,690,3061
20240805,125000,285519256,691,696,696,691,209
20240805,124900,285373830,697,697,697,697,2
20240805,124800,285372436,697,697,697,697,347
20240805,124700,285130577,697,695,697,695,130
20240805,124600,285040173,695,695,695,695,0
20240805,124500,285040173,695,691,695,691,2048
20240805,124400,283617005,697,695,697,690,11208
20240805,124300,275878320,695,693,695,690,11020
20240805,124200,268258985,695,695,695,695,6
20240805,124100,268254815,695,695,695,695,1
20240805,124000,268254120,693,693,693,693,48
20240805,123900,268220856,695,693,695,693,60
20240805,123800,268179256,695,695,695,695,122
20240805,123700,268094466,696,697,697,696,62
20240805,123600,268051302,697,696,697,696,14
20240805,123500,268041556,696,696,696,696,11
20240805,123400,268033900,696,696,696,696,2000
20240805,123300,266641900,697,697,697,697,50
20240805,123200,266607050,697,697,697,697,70
20240805,123100,266558260,697,697,697,697,1
20240805,123000,266557563,696,695,696,693,507
20240805,122900,266204896,696,696,696,695,505
20240805,122800,265853916,695,695,695,695,25
20240805,122700,265836541,695,695,695,695,2
20240805,122600,265835151,693,693,693,693,150
20240805,122500,265731201,693,695,695,693,22
20240805,122400,265715929,695,695,695,695,0
20240805,122300,265715929,695,695,695,695,200
20240805,122200,265576929,695,695,695,692,5696
20240805,122100,261631791,695,695,695,695,57
20240805,122000,261592176,695,695,695,695,100
20240805,121900,261522676,695,695,695,695,0
20240805,121800,261522676,695,693,695,693,2505
20240805,121700,259786701,695,695,695,693,224
20240805,121600,259631387,695,694,695,693,7002
20240805,121500,254777736,695,695,695,695,300
20240805,121400,254569236,694,694,694,694,2190
20240805,121300,253049376,695,694,695,692,2532
20240805,121200,251295635,695,695,695,695,2
20240805,121100,251294245,694,694,694,693,5112
20240805,121000,247751417,694,696,696,693,4276
20240805,120900,244784640,696,695,696,695,122
20240805,120800,244699838,696,696,696,696,49
20240805,120700,244665734,696,696,696,696,0
20240805,120600,244665734,696,696,696,696,2
20240805,120500,244664342,694,694,694,694,5975
20240805,120400,240517692,695,696,696,694,455
20240805,120300,240201468,694,696,696,694,158
20240805,120200,240091620,696,697,697,696,144
20240805,120100,239991392,694,697,697,694,1202
20240805,120000,239156598,697,697,697,695,5617
20240805,115900,235252773,696,696,696,695,6782
20240805,115800,230534194,697,697,697,697,5
20240805,115700,230530709,697,697,697,697,3
20240805,115600,230528618,696,696,696,696,12
20240805,115500,230520266,696,696,696,696,3
20240805,115400,230518178,697,696,697,696,5492
20240805,115300,226695733,696,696,697,696,6640
20240805,115200,222072370,696,696,696,696,0
20240805,115100,222072370,696,697,697,696,1058
20240805,115000,221335997,697,695,697,695,11989
20240805,114900,213003339,696,697,697,696,27
20240805,114800,212984535,697,696,697,696,173
20240805,114700,212864125,698,696,698,696,123
20240805,114600,212778513,699,699,699,699,2862
20240805,114500,210777975,699,698,699,698,1158
20240805,114400,209969690,698,696,698,695,4136
20240805,114300,207093055,698,698,698,696,9211
20240805,114200,200681909,697,697,697,697,50
20240805,114100,200647059,697,697,697,697,113
20240805,114000,200568298,697,697,697,697,101
20240805,113900,200497901,697,697,697,697,0
20240805,113800,200497901,697,697,697,697,0
20240805,113700,200497901,697,696,697,696,278
20240805,113600,200304410,697,697,697,697,150
20240805,113500,200199860,699,697,699,696,598
20240805,113400,199782753,697,698,699,697,1428
20240805,113300,198787236,699,699,699,699,50
20240805,113200,198752286,699,698,699,698,52
20240805,113100,198715989,699,699,699,699,2
20240805,113000,198714591,699,701,701,698,614
20240805,112900,198285344,701,701,701,701,0
20240805,112800,198285344,701,700,701,700,42
20240805,112700,198255942,701,700,701,700,25
20240805,112600,198238423,701,701,701,701,2
20240805,112500,198237021,701,701,701,701,1
20240805,112400,198236320,697,697,697,697,4
20240805,112300,198233532,696,701,701,696,306
20240805,112200,198020328,701,701,701,701,0
20240805,112100,198020328,701,701,701,701,200
20240805,112000,197880128,701,701,701,701,0
20240805,111900,197880128,701,701,701,701,1
20240805,111800,197879427,700,697,700,697,1027
20240805,111700,197160530,697,697,700,697,1132
20240805,111600,196371520,700,700,700,700,2
20240805,111500,196370120,697,698,700,697,431
20240805,111400,196069090,701,697,701,697,3
20240805,111300,196066991,697,700,702,697,804
20240805,111200,195504099,702,700,702,698,24022
20240805,111100,178718935,701,701,701,701,50
20240805,111000,178683885,703,703,703,703,50
20240805,110900,178648735,704,704,704,704,3
20240805,110800,178646623,704,704,708,704,1002
20240805,110700,177941207,704,704,704,704,0
20240805,110600,177941207,704,700,704,700,1504
20240805,110500,176888391,704,701,704,700,2129
20240805,110400,175397409,701,701,701,701,50
20240805,110300,175362359,704,701,704,701,7
20240805,110200,175357437,704,704,704,704,7
20240805,110100,175352509,704,704,704,704,5
20240805,110000,175348989,704,704,704,704,0
20240805,105900,175348989,704,704,704,704,0
20240805,105800,175348989,704,704,704,704,0
20240805,105700,175348989,704,704,704,704,1
20240805,105600,175348285,704,704,704,704,2
20240805,105500,175346877,704,704,704,704,1
20240805,105400,175346173,700,706,710,700,14001
20240805,105300,165537514,710,710,710,710,0
20240805,105200,165537514,710,710,710,710,2
20240805,105100,165536094,710,710,710,710,0
20240805,105000,165536094,710,710,710,710,7
20240805,104900,165531124,710,710,710,710,2
20240805,104800,165529704,710,710,710,710,5
20240805,104700,165526154,710,705,710,704,3950
20240805,104600,162741119,705,705,705,705,681
20240805,104500,162261014,710,710,710,710,2
20240805,104400,162259594,705,706,706,705,726
20240805,104300,161747588,710,712,712,710,284
20240805,104200,161545778,714,714,714,714,0
20240805,104100,161545778,714,714,714,714,0
20240805,104000,161545778,714,714,714,714,15
20240805,103900,161535068,714,714,714,714,14
20240805,103800,161525072,714,714,715,714,2285
20240805,103700,159893579,714,714,714,714,2
20240805,103600,159892151,715,715,715,715,5
20240805,103500,159888576,715,715,715,715,0
20240805,103400,159888576,715,710,715,710,2032
20240805,103300,158436041,710,715,715,710,56
20240805,103200,158396251,715,706,716,706,554
20240805,103100,158000500,716,716,716,716,1
20240805,103000,157999784,716,716,716,716,302
20240805,102900,157783552,716,706,716,706,6001
20240805,102800,153501836,706,709,709,706,1500
20240805,102700,152441871,716,716,716,716,10
20240805,102600,152434711,717,717,717,717,0
20240805,102500,152434711,717,717,717,717,2
20240805,102400,152433277,717,710,717,709,131
20240805,102300,152340295,717,715,717,715,5
20240805,102200,152336718,714,714,714,714,50
20240805,102100,152301018,711,707,711,707,10486
20240805,102000,144866729,705,706,706,705,6913
20240805,101900,139986710,706,706,706,706,1000
20240805,101800,139280710,706,706,706,706,48
20240805,101700,139246822,706,706,706,706,5
20240805,101600,139243292,706,706,706,706,0
20240805,101500,139243292,706,705,706,705,3000
20240805,101400,137126972,705,706,706,705,942
20240805,101300,136462860,706,706,706,706,1
20240805,101200,136462154,706,706,706,705,316
20240805,101100,136239085,705,706,706,705,262
20240805,101000,136054118,705,702,705,702,3298
20240805,100900,133732619,702,702,702,702,2108
20240805,100800,132252803,702,702,702,700,5113
20240805,100700,128664703,702,702,702,702,2
20240805,100600,128663299,702,702,702,699,5078
20240805,100500,125108601,702,702,702,702,70
20240805,100400,125059461,702,702,702,702,65
20240805,100300,125013831,702,702,702,700,570
20240805,100200,124614491,702,700,702,700,31
20240805,100100,124592785,700,700,700,700,8
20240805,100000,124587185,700,700,700,700,3402
20240805,095900,122205785,699,699,699,699,0
20240805,095800,122205785,699,700,700,699,261
20240805,095700,122023345,698,700,700,698,322
20240805,095600,121798365,700,698,700,698,1057
20240805,095500,121060515,698,698,698,698,345
20240805,095400,120819705,700,700,700,700,1428
20240805,095300,119820105,702,702,702,698,38
20240805,095200,119793509,696,700,702,696,1892
20240805,095100,118473690,702,699,702,699,119
20240805,095000,118390497,699,699,699,699,200
20240805,094900,118250697,698,698,698,698,35
20240805,094800,118226267,698,698,699,698,1825
20240805,094700,116952117,699,702,702,698,1331
20240805,094600,116022445,702,699,702,699,138
20240805,094500,115925977,702,702,702,700,7402
20240805,094400,110743034,705,705,705,705,0
20240805,094300,110743034,705,706,706,705,4061
20240805,094200,107878029,702,703,706,702,251
20240805,094100,107701673,706,706,706,706,0
20240805,094000,107701673,706,706,706,706,0
20240805,093900,107701673,706,704,706,703,722
20240805,093800,107193403,704,704,704,704,8
20240805,093700,107187771,704,704,704,704,4002
20240805,093600,104370363,700,700,704,700,3259
20240805,093500,102088035,704,701,704,701,291
20240805,093400,101883681,702,701,702,700,4459
20240805,093300,98759508,700,702,702,700,1438
20240805,093200,97752894,700,697,700,696,16861
20240805,093100,85958202,697,700,702,697,883
20240805,093000,85340583,702,702,702,702,18
20240805,092900,85327947,702,702,702,702,212
20240805,092800,85179123,702,702,705,702,2514
20240805,092700,83410035,702,702,702,702,641
20240805,092600,82960053,702,702,702,702,70
20240805,092500,82910913,702,702,702,695,13230
20240805,092400,73680260,701,702,702,701,7160
20240805,092300,68661096,702,702,702,701,2693
20240805,092200,66772410,706,702,706,702,330
20240805,092100,66540734,701,701,701,700,2493
20240805,092000,64794925,701,701,701,701,1000
20240805,091900,64093925,701,706,706,701,5779
20240805,091800,60042576,706,706,706,700,680
20240805,091700,59565742,706,704,706,700,2933
20240805,091600,57510108,704,702,704,700,5241
20240805,091500,53839853,701,702,704,700,5610
20240805,091400,49909756,707,704,707,700,1103
20240805,091300,49131331,701,707,707,700,11312
20240805,091200,41201483,707,708,708,707,102
20240805,091100,41129367,708,709,709,702,1002
20240805,091000,40424805,709,710,710,708,602
20240805,090900,39998052,702,700,710,700,394
20240805,090800,39720300,702,702,710,700,12152
20240805,090700,31198872,710,703,710,702,1936
20240805,090600,29837707,702,710,710,702,1023
20240805,090500,29119435,710,707,710,701,18202
20240805,090400,16247486,710,716,716,709,10044
20240805,090300,9094759,717,723,725,717,6579
20240805,090200,4360018,729,729,729,729,2
20240805,090100,4358560,730,730,730,730,13
20240805,090000,4349070,725,724,725,724,6007