stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,190300,708332392,732,732,732,732,5387
20240808,190200,708332392,732,732,732,732,0
20240808,190100,708332392,732,732,732,732,0
20240808,190000,708332392,732,732,732,732,0
20240808,185900,708332392,732,732,732,732,0
20240808,185800,708332392,732,732,732,732,0
20240808,185700,708332392,732,732,732,732,0
20240808,185600,708332392,732,732,732,732,0
20240808,185500,708332392,732,732,732,732,0
20240808,185400,708332392,732,732,732,732,0
20240808,185300,708332392,732,732,732,732,0
20240808,185200,708332392,732,732,732,732,0
20240808,185100,708332392,732,732,732,732,0
20240808,185000,708332392,732,732,732,732,0
20240808,184900,708332392,732,732,732,732,0
20240808,184800,708332392,732,732,732,732,0
20240808,184700,708332392,732,732,732,732,0
20240808,184600,708332392,732,732,732,732,0
20240808,184500,708332392,732,732,732,732,0
20240808,184400,708332392,732,732,732,732,0
20240808,184300,708332392,732,732,732,732,0
20240808,184200,708332392,732,732,732,732,0
20240808,184100,708332392,732,732,732,732,0
20240808,184000,708332392,732,732,732,732,0
20240808,183900,708332392,732,732,732,732,0
20240808,183800,708332392,732,732,732,732,0
20240808,183700,708332392,732,732,732,732,0
20240808,183600,708332392,732,732,732,732,0
20240808,183500,708332392,732,732,732,732,0
20240808,183400,708332392,732,732,732,732,0
20240808,183300,708332392,732,732,732,732,5387
20240808,183200,708332392,732,732,732,732,0
20240808,183100,708332392,732,732,732,732,0
20240808,183000,708332392,732,732,732,732,0
20240808,182900,708332392,732,732,732,732,0
20240808,182800,708332392,732,732,732,732,0
20240808,182700,708332392,732,732,732,732,0
20240808,182600,708332392,732,732,732,732,0
20240808,182500,708332392,732,732,732,732,0
20240808,182400,708332392,732,732,732,732,0
20240808,182300,708332392,732,732,732,732,0
20240808,182200,708332392,732,732,732,732,0
20240808,182100,708332392,732,732,732,732,0
20240808,182000,708332392,732,732,732,732,0
20240808,181900,708332392,732,732,732,732,0
20240808,181800,708332392,732,732,732,732,0
20240808,181700,708332392,732,732,732,732,0
20240808,181600,708332392,732,732,732,732,0
20240808,181500,708332392,732,732,732,732,0
20240808,181400,708332392,732,732,732,732,0
20240808,181300,708332392,732,732,732,732,0
20240808,181200,708332392,732,732,732,732,0
20240808,181100,708332392,732,732,732,732,0
20240808,181000,708332392,732,732,732,732,0
20240808,180900,708332392,732,732,732,732,0
20240808,180800,708332392,732,732,732,732,0
20240808,180700,708332392,732,732,732,732,0
20240808,180600,708332392,732,732,732,732,0
20240808,180500,708332392,732,732,732,732,0
20240808,180400,708332392,732,732,732,732,0
20240808,180300,708332392,732,732,732,732,5387
20240808,180200,708332392,732,732,732,732,0
20240808,180100,708332392,732,732,732,732,0
20240808,180000,708332392,732,732,732,732,0
20240808,175900,708332392,732,732,732,732,0
20240808,175800,708332392,732,732,732,732,0
20240808,175700,708332392,732,732,732,732,0
20240808,175600,708332392,732,732,732,732,0
20240808,175500,708332392,732,732,732,732,0
20240808,175400,708332392,732,732,732,732,0
20240808,175300,708332392,732,732,732,732,0
20240808,175200,708332392,732,732,732,732,0
20240808,175100,708332392,732,732,732,732,0
20240808,175000,708332392,732,732,732,732,0
20240808,174900,708332392,732,732,732,732,0
20240808,174800,708332392,732,732,732,732,0
20240808,174700,708332392,732,732,732,732,0
20240808,174600,708332392,732,732,732,732,0
20240808,174500,708332392,732,732,732,732,0
20240808,174400,708332392,732,732,732,732,0
20240808,174300,708332392,732,732,732,732,0
20240808,174200,708332392,732,732,732,732,0
20240808,174100,708332392,732,732,732,732,0
20240808,174000,708332392,732,732,732,732,0
20240808,173900,708332392,732,732,732,732,0
20240808,173800,708332392,732,732,732,732,0
20240808,173700,708332392,732,732,732,732,0
20240808,173600,708332392,732,732,732,732,0
20240808,173500,708332392,732,732,732,732,0
20240808,173400,708332392,732,732,732,732,0
20240808,173300,708332392,732,732,732,732,5387
20240808,173200,708332392,732,732,732,732,0
20240808,173100,708332392,732,732,732,732,0
20240808,173000,708332392,732,732,732,732,0
20240808,172900,708332392,732,732,732,732,0
20240808,172800,708332392,732,732,732,732,0
20240808,172700,708332392,732,732,732,732,0
20240808,172600,708332392,732,732,732,732,0
20240808,172500,708332392,732,732,732,732,0
20240808,172400,708332392,732,732,732,732,0
20240808,172300,708332392,732,732,732,732,0
20240808,172200,708332392,732,732,732,732,0
20240808,172100,708332392,732,732,732,732,0
20240808,172000,708332392,732,732,732,732,0
20240808,171900,708332392,732,732,732,732,0
20240808,171800,708332392,732,732,732,732,0
20240808,171700,708332392,732,732,732,732,0
20240808,171600,708332392,732,732,732,732,0
20240808,171500,708332392,732,732,732,732,0
20240808,171400,708332392,732,732,732,732,0
20240808,171300,708332392,732,732,732,732,0
20240808,171200,708332392,732,732,732,732,0
20240808,171100,708332392,732,732,732,732,0
20240808,171000,708332392,732,732,732,732,0
20240808,170900,708332392,732,732,732,732,0
20240808,170800,708332392,732,732,732,732,0
20240808,170700,708332392,732,732,732,732,0
20240808,170600,708332392,732,732,732,732,0
20240808,170500,708332392,732,732,732,732,0
20240808,170400,708332392,732,732,732,732,0
20240808,170300,708332392,732,732,732,732,5387
20240808,170200,708332392,732,732,732,732,0
20240808,170100,708332392,732,732,732,732,0
20240808,170000,708332392,732,732,732,732,0
20240808,165900,708332392,732,732,732,732,0
20240808,165800,708332392,732,732,732,732,0
20240808,165700,708332392,732,732,732,732,0
20240808,165600,708332392,732,732,732,732,0
20240808,165500,708332392,732,732,732,732,0
20240808,165400,708332392,732,732,732,732,0
20240808,165300,708332392,732,732,732,732,0
20240808,165200,708332392,732,732,732,732,0
20240808,165100,708332392,732,732,732,732,0
20240808,165000,708332392,732,732,732,732,0
20240808,164900,708332392,732,732,732,732,0
20240808,164800,708332392,732,732,732,732,0
20240808,164700,708332392,732,732,732,732,0
20240808,164600,708332392,732,732,732,732,0
20240808,164500,708332392,732,732,732,732,0
20240808,164400,708332392,732,732,732,732,0
20240808,164300,708332392,732,732,732,732,0
20240808,164200,708332392,732,732,732,732,0
20240808,164100,708332392,732,732,732,732,0
20240808,164000,708332392,732,732,732,732,0
20240808,163900,708332392,732,732,732,732,0
20240808,163800,708332392,732,732,732,732,0
20240808,163700,708332392,732,732,732,732,0
20240808,163600,708332392,732,732,732,732,0
20240808,163500,708332392,732,732,732,732,0
20240808,163400,708332392,732,732,732,732,0
20240808,163300,708332392,732,732,732,732,5387
20240808,163200,708332392,732,732,732,732,0
20240808,163100,708332392,732,732,732,732,0
20240808,163000,708332392,732,732,732,732,0
20240808,162900,708332392,732,732,732,732,0
20240808,162800,708332392,732,732,732,732,0
20240808,162700,708332392,732,732,732,732,0
20240808,162600,708332392,732,732,732,732,0
20240808,162500,708332392,732,732,732,732,0
20240808,162400,708332392,732,732,732,732,0
20240808,162300,708332392,732,732,732,732,0
20240808,162200,708332392,732,732,732,732,0
20240808,162100,708332392,732,732,732,732,0
20240808,162000,708332392,732,732,732,732,0
20240808,161900,708332392,732,732,732,732,0
20240808,161800,708332392,732,732,732,732,0
20240808,161700,708332392,732,732,732,732,0
20240808,161600,708332392,732,732,732,732,0
20240808,161500,708332392,732,732,732,732,0
20240808,161400,708332392,732,732,732,732,0
20240808,161300,708332392,732,732,732,732,0
20240808,161200,708332392,732,732,732,732,0
20240808,161100,708332392,732,732,732,732,0
20240808,161000,708332392,732,732,732,732,0
20240808,160900,708332392,732,732,732,732,0
20240808,160800,708332392,732,732,732,732,0
20240808,160700,708332392,732,732,732,732,0
20240808,160600,708332392,732,732,732,732,0
20240808,160500,708332392,732,732,732,732,0
20240808,160400,708332392,732,732,732,732,0
20240808,160300,708332392,732,732,732,732,5387
20240808,160200,708332392,732,732,732,732,0
20240808,160100,708332392,732,732,732,732,0
20240808,160000,708332392,732,732,732,732,0
20240808,155900,708332392,732,732,732,732,0
20240808,155800,708332392,732,732,732,732,0
20240808,155700,708332392,732,732,732,732,0
20240808,155600,708332392,732,732,732,732,0
20240808,155500,708332392,732,732,732,732,0
20240808,155400,708332392,732,732,732,732,0
20240808,155300,708332392,732,732,732,732,0
20240808,155200,708332392,732,732,732,732,0
20240808,155100,708332392,732,732,732,732,0
20240808,155000,708332392,732,732,732,732,0
20240808,154900,708332392,732,732,732,732,0
20240808,154800,708332392,732,732,732,732,0
20240808,154700,708332392,732,732,732,732,0
20240808,154600,708332392,732,732,732,732,0
20240808,154500,708332392,732,732,732,732,0
20240808,154400,708332392,732,732,732,732,0
20240808,154300,708332392,732,732,732,732,0
20240808,154200,708332392,732,732,732,732,0
20240808,154100,708332392,732,732,732,732,0
20240808,154000,708332392,732,732,732,732,0
20240808,153900,708332392,732,732,732,732,0
20240808,153800,708332392,732,732,732,732,0
20240808,153700,708332392,732,732,732,732,0
20240808,153600,708332392,732,732,732,732,0
20240808,153500,708332392,732,732,732,732,0
20240808,153400,708332392,732,732,732,732,0
20240808,153300,708332392,732,732,732,732,5387
20240808,153200,708332392,732,732,732,732,0
20240808,153100,708332392,732,732,732,732,0
20240808,153000,708332392,732,732,732,732,5387
20240808,152900,704389108,734,734,734,734,0
20240808,152800,704389108,734,734,734,734,0
20240808,152700,704389108,734,734,734,734,0
20240808,152600,704389108,734,734,734,734,0
20240808,152500,704389108,734,734,734,734,0
20240808,152400,704389108,734,734,734,734,0
20240808,152300,704389108,734,734,734,734,0
20240808,152200,704389108,734,734,734,734,0
20240808,152100,704389108,734,734,734,734,0
20240808,152000,704389108,734,734,734,734,0
20240808,151900,704389108,734,735,735,718,2057
20240808,151800,702912065,718,736,736,718,6870
20240808,151700,697948815,736,735,736,724,1083
20240808,151600,697153138,736,735,736,735,1015
20240808,151500,696407112,735,735,735,735,2
20240808,151400,696405642,721,730,730,721,4998
20240808,151300,692783841,737,737,737,737,0
20240808,151200,692783841,737,737,737,735,802
20240808,151100,692192937,737,737,737,729,255
20240808,151000,692006902,729,738,738,729,5001
20240808,150900,688360384,735,738,738,734,644
20240808,150800,687887323,736,737,738,736,456
20240808,150700,687551299,737,735,737,735,146
20240808,150600,687443987,738,738,738,735,2741
20240808,150500,685428438,736,739,739,736,746
20240808,150400,684879367,736,736,739,736,1627
20240808,150300,683681889,739,740,740,739,19
20240808,150200,683667845,739,739,740,739,6409
20240808,150100,678931593,739,736,739,736,401
20240808,150000,678636454,740,740,740,740,0
20240808,145900,678636454,740,739,740,739,4
20240808,145800,678633497,740,740,740,740,1663
20240808,145700,677402877,740,740,740,740,0
20240808,145600,677402877,740,740,740,740,0
20240808,145500,677402877,740,740,740,740,10
20240808,145400,677395477,741,740,741,740,2001
20240808,145300,675914736,741,736,741,736,1566
20240808,145200,674762130,736,736,736,736,100
20240808,145100,674688530,741,736,741,736,2
20240808,145000,674687053,741,741,741,741,53
20240808,144900,674647780,741,741,741,741,0
20240808,144800,674647780,741,741,741,741,0
20240808,144700,674647780,741,741,741,741,42
20240808,144600,674616658,741,741,741,741,14
20240808,144500,674606284,741,737,741,736,568
20240808,144400,674188131,741,741,741,741,3
20240808,144300,674185908,739,739,739,739,200
20240808,144200,674038108,742,742,742,742,0
20240808,144100,674038108,742,742,742,742,0
20240808,144000,674038108,742,742,742,742,0
20240808,143900,674038108,742,742,742,742,0
20240808,143800,674038108,742,743,743,742,2
20240808,143700,674036623,740,740,740,740,10
20240808,143600,674029223,744,740,744,740,882
20240808,143500,673376535,740,740,740,740,1616
20240808,143400,672180695,746,746,746,746,0
20240808,143300,672180695,746,746,746,746,1
20240808,143200,672179949,745,745,745,745,857
20240808,143100,671541484,745,745,745,745,0
20240808,143000,671541484,745,746,746,745,73
20240808,142900,671487049,746,746,746,744,1354
20240808,142800,670479665,746,746,746,746,11
20240808,142700,670471459,746,741,746,741,16828
20240808,142600,657960056,741,741,741,741,1
20240808,142500,657959315,740,739,742,739,426
20240808,142400,657644083,743,743,743,743,300
20240808,142300,657421183,743,743,743,743,1
20240808,142200,657420440,743,739,743,739,11478
20240808,142100,648927778,739,739,739,739,0
20240808,142000,648927778,739,738,739,738,2
20240808,141900,648926301,739,739,739,739,0
20240808,141800,648926301,739,739,739,739,0
20240808,141700,648926301,739,738,739,738,3
20240808,141600,648924085,739,736,739,736,892
20240808,141500,648267565,736,739,739,736,1001
20240808,141400,647530826,739,739,739,739,0
20240808,141300,647530826,739,739,739,739,1
20240808,141200,647530087,737,739,739,737,917
20240808,141100,646853739,739,739,739,739,0
20240808,141000,646853739,739,738,739,738,8
20240808,140900,646847834,738,737,738,736,1760
20240808,140800,645552273,736,737,737,736,595
20240808,140700,645113853,738,739,739,738,900
20240808,140600,644449183,740,740,740,740,0
20240808,140500,644449183,740,739,740,739,111
20240808,140400,644367143,740,739,740,738,7
20240808,140300,644361970,740,740,740,740,1
20240808,140200,644361230,740,740,740,737,502
20240808,140100,643991250,739,736,739,736,8473
20240808,140000,637737947,738,738,738,738,1
20240808,135900,637737209,738,738,738,738,0
20240808,135800,637737209,738,738,738,738,0
20240808,135700,637737209,738,735,738,735,4142
20240808,135600,634691670,735,734,735,734,1835
20240808,135500,633344778,734,734,734,734,1
20240808,135400,633344044,730,730,730,730,10
20240808,135300,633336744,735,735,735,735,0
20240808,135200,633336744,735,735,735,735,0
20240808,135100,633336744,735,735,735,735,1
20240808,135000,633336009,735,735,735,735,0
20240808,134900,633336009,735,735,735,735,0
20240808,134800,633336009,735,735,735,735,1633
20240808,134700,632135754,735,735,735,735,0
20240808,134600,632135754,735,735,735,735,5
20240808,134500,632132079,735,735,735,735,0
20240808,134400,632132079,735,736,736,732,149
20240808,134300,632023004,735,735,735,735,200
20240808,134200,631876004,737,737,737,737,155
20240808,134100,631761769,737,736,737,736,947
20240808,134000,631064776,732,732,732,732,3
20240808,133900,631062580,736,734,736,734,143
20240808,133800,630957516,734,734,734,734,500
20240808,133700,630590516,734,732,734,732,598
20240808,133600,630151871,732,732,732,732,10
20240808,133500,630144551,732,732,732,732,1
20240808,133400,630143819,734,734,734,734,28
20240808,133300,630123267,734,734,734,734,1
20240808,133200,630122533,728,729,736,725,3227
20240808,133100,627779029,739,738,739,737,943
20240808,133000,627082544,725,731,731,725,2000
20240808,132900,625625419,738,733,738,731,2072
20240808,132800,624109793,733,736,736,733,2069
20240808,132700,622589408,740,740,740,740,474
20240808,132600,622238648,740,740,740,740,135
20240808,132500,622138748,741,741,741,741,0
20240808,132400,622138748,741,741,741,741,0
20240808,132300,622138748,741,741,741,741,0
20240808,132200,622138748,741,741,741,741,0
20240808,132100,622138748,741,741,741,741,1000
20240808,132000,621397748,741,741,741,741,0
20240808,131900,621397748,741,741,741,741,54
20240808,131800,621357734,741,741,741,741,0
20240808,131700,621357734,741,741,741,740,312
20240808,131600,621126842,741,741,741,741,0
20240808,131500,621126842,741,741,741,741,91
20240808,131400,621059411,741,736,741,736,9071
20240808,131300,614347270,736,737,737,736,61
20240808,131200,614302373,740,740,740,740,200
20240808,131100,614154373,740,737,740,737,11
20240808,131000,614146263,740,740,740,740,0
20240808,130900,614146263,740,740,740,740,0
20240808,130800,614146263,740,740,740,740,10
20240808,130700,614138863,741,741,741,741,0
20240808,130600,614138863,741,740,741,740,1939
20240808,130500,612702764,741,741,741,741,0
20240808,130400,612702764,741,741,741,741,1
20240808,130300,612702023,737,737,741,737,5005
20240808,130200,609013334,742,742,742,742,2207
20240808,130100,607375740,742,742,742,742,1
20240808,130000,607374998,737,743,743,737,210
20240808,125900,607220171,743,743,743,743,0
20240808,125800,607220171,743,743,743,743,567
20240808,125700,606798890,738,743,743,738,687
20240808,125600,606291834,743,743,743,743,4
20240808,125500,606288862,744,744,744,744,0
20240808,125400,606288862,744,738,744,738,5895
20240808,125300,601930142,738,738,738,738,1991
20240808,125200,600460784,738,738,738,738,17
20240808,125100,600448238,738,733,738,733,181
20240808,125000,600315560,739,739,739,739,0
20240808,124900,600315560,739,739,739,739,0
20240808,124800,600315560,739,739,739,739,3
20240808,124700,600313343,738,739,739,732,71
20240808,124600,600261014,738,738,738,738,1357
20240808,124500,599259548,738,731,738,730,331
20240808,124400,599017835,738,738,738,738,0
20240808,124300,599017835,738,738,738,738,3003
20240808,124200,596801621,738,738,738,738,3
20240808,124100,596799407,738,738,738,738,4
20240808,124000,596796455,735,735,735,735,35
20240808,123900,596770730,738,734,738,730,521
20240808,123800,596389892,738,738,738,738,68
20240808,123700,596339708,738,738,738,738,0
20240808,123600,596339708,738,738,738,738,0
20240808,123500,596339708,738,737,738,737,2
20240808,123400,596338233,734,734,734,734,0
20240808,123300,596338233,734,734,734,734,114
20240808,123200,596254557,739,739,739,739,11
20240808,123100,596246428,739,739,739,739,52
20240808,123000,596208000,738,738,738,738,94
20240808,122900,596138628,739,739,739,739,0
20240808,122800,596138628,739,739,739,739,0
20240808,122700,596138628,739,739,739,739,6
20240808,122600,596134194,737,737,737,737,2363
20240808,122500,594392663,737,736,737,736,1001
20240808,122400,593655926,736,736,736,736,0
20240808,122300,593655926,736,736,736,736,0
20240808,122200,593655926,736,736,736,736,3721
20240808,122100,590917270,736,736,736,736,0
20240808,122000,590917270,736,736,736,736,0
20240808,121900,590917270,736,736,736,736,0
20240808,121800,590917270,736,735,736,735,1766
20240808,121700,589619259,735,733,735,733,481
20240808,121600,589266314,733,733,733,733,0
20240808,121500,589266314,733,733,733,733,0
20240808,121400,589266314,733,733,733,733,1
20240808,121300,589265581,732,731,732,731,530
20240808,121200,588877821,731,731,731,731,0
20240808,121100,588877821,731,731,731,731,0
20240808,121000,588877821,731,731,731,731,8
20240808,120900,588871973,731,731,731,731,0
20240808,120800,588871973,731,731,731,731,1
20240808,120700,588871242,730,730,730,730,10
20240808,120600,588863942,732,732,732,732,0
20240808,120500,588863942,732,732,732,732,0
20240808,120400,588863942,732,732,732,732,0
20240808,120300,588863942,732,730,732,730,2063
20240808,120200,587357950,730,730,730,730,0
20240808,120100,587357950,730,730,730,730,3
20240808,120000,587355760,730,730,730,730,0
20240808,115900,587355760,730,729,730,729,1512
20240808,115800,586253511,729,729,729,729,0
20240808,115700,586253511,729,729,729,729,1
20240808,115600,586252782,728,728,728,728,435
20240808,115500,585936102,728,728,728,728,1
20240808,115400,585935374,727,727,728,727,2349
20240808,115300,584226188,728,728,728,728,0
20240808,115200,584226188,728,728,728,728,0
20240808,115100,584226188,728,728,728,728,3
20240808,115000,584224004,728,728,728,728,297
20240808,114900,584007788,728,728,728,728,9
20240808,114800,584001236,728,728,728,728,754
20240808,114700,583452324,728,728,728,728,0
20240808,114600,583452324,728,728,728,728,32
20240808,114500,583429028,728,728,728,728,0
20240808,114400,583429028,728,728,728,728,2
20240808,114300,583427572,728,728,728,728,320
20240808,114200,583194612,728,728,728,728,139
20240808,114100,583093420,728,728,728,728,0
20240808,114000,583093420,728,728,728,728,10
20240808,113900,583086140,728,728,728,728,0
20240808,113800,583086140,728,728,728,728,51
20240808,113700,583049012,724,724,728,724,518
20240808,113600,582673976,729,729,729,729,0
20240808,113500,582673976,729,729,729,729,0
20240808,113400,582673976,729,729,729,728,116
20240808,113300,582589512,729,727,729,727,4555
20240808,113200,579275917,727,727,727,727,1
20240808,113100,579275190,729,729,729,729,0
20240808,113000,579275190,729,729,729,729,0
20240808,112900,579275190,729,727,729,727,13
20240808,112800,579265737,729,729,729,729,48
20240808,112700,579230745,730,730,730,727,644
20240808,112600,578762551,727,727,727,727,9
20240808,112500,578756008,730,730,730,730,0
20240808,112400,578756008,730,729,730,729,142
20240808,112300,578652350,728,728,728,728,38
20240808,112200,578624686,730,730,730,730,279
20240808,112100,578421016,730,729,730,729,250
20240808,112000,578238558,730,730,730,730,0
20240808,111900,578238558,730,725,730,723,16909
20240808,111800,565993413,725,730,730,725,1394
20240808,111700,564981564,727,732,732,727,230
20240808,111600,564814204,732,732,732,732,1
20240808,111500,564813472,726,727,732,726,10000
20240808,111400,557543640,732,727,732,727,202
20240808,111300,557396781,733,733,733,733,12
20240808,111200,557387985,733,733,733,733,0
20240808,111100,557387985,733,733,733,727,531
20240808,111000,557001936,732,732,732,732,1354
20240808,110900,556010808,732,730,732,727,6032
20240808,110800,551619756,733,733,733,733,0
20240808,110700,551619756,733,730,733,730,302
20240808,110600,551399278,730,730,730,730,103
20240808,110500,551324088,734,734,734,734,104
20240808,110400,551247752,734,728,734,728,4
20240808,110300,551244822,728,733,733,728,2505
20240808,110200,549415327,733,734,734,733,16
20240808,110100,549403598,734,734,734,734,316
20240808,110000,549171654,735,735,735,735,0
20240808,105900,549171654,735,730,735,729,1179
20240808,105800,548312155,730,730,730,730,0
20240808,105700,548312155,730,729,730,728,902
20240808,105600,547655441,730,735,735,730,4183
20240808,105500,544597349,735,732,735,732,198
20240808,105400,544452398,736,736,736,736,1
20240808,105300,544451662,736,731,736,731,689
20240808,105200,543947998,736,731,736,731,12
20240808,105100,543939221,736,733,736,733,2467
20240808,105000,542130673,734,734,734,734,313
20240808,104900,541900931,734,734,736,734,8744
20240808,104800,535472978,734,732,734,732,3104
20240808,104700,533200846,730,728,732,728,4252
20240808,104600,530100607,731,732,736,731,7134
20240808,104500,524878803,732,732,732,726,4331
20240808,104400,521714384,732,742,743,729,96604
20240808,104300,450694718,747,743,747,743,337
20240808,104200,450444323,748,748,748,748,0
20240808,104100,450444323,748,743,748,743,5
20240808,104000,450440603,748,744,748,744,104
20240808,103900,450363211,749,749,749,749,1487
20240808,103800,449249448,748,744,750,743,7991
20240808,103700,443287391,744,744,744,743,503
20240808,103600,442913229,744,742,744,736,7770
20240808,103500,437146422,742,743,744,736,3157
20240808,103400,434812636,743,740,744,735,14130
20240808,103300,424368424,740,740,743,739,2624
20240808,103200,422427399,744,745,749,738,6891
20240808,103100,417328072,747,755,755,747,41395
20240808,103000,386224084,754,757,764,750,11055
20240808,102900,377867407,752,750,758,750,7009
20240808,102800,372595795,756,759,761,742,45943
20240808,102700,337898817,765,763,774,756,38392
20240808,102600,308489575,760,734,784,734,134021
20240808,102500,205762361,731,737,737,726,24751
20240808,102400,187621954,734,729,742,729,15600
20240808,102300,176147177,730,713,740,712,59328
20240808,102200,133404651,712,709,712,705,12234
20240808,102100,124718507,709,710,710,701,2063
20240808,102000,123269538,707,709,710,707,1131
20240808,101900,122467088,709,704,711,703,21811
20240808,101800,107013497,704,703,704,703,1531
20240808,101700,105936204,703,703,703,703,764
20240808,101600,105399112,704,704,704,704,64
20240808,101500,105354056,704,705,705,698,537
20240808,101400,104975683,705,697,705,697,2
20240808,101300,104974281,705,705,705,705,73
20240808,101200,104922816,705,702,705,700,70001
20240808,101100,55919241,706,706,706,706,3
20240808,101000,55917123,709,709,709,709,0
20240808,100900,55917123,709,708,710,700,26206
20240808,100800,37509998,710,710,710,710,0
20240808,100700,37509998,710,710,710,710,0
20240808,100600,37509998,710,709,710,709,501
20240808,100500,37154788,710,709,710,709,1906
20240808,100400,35803433,709,709,709,708,38
20240808,100300,35776492,709,709,709,709,45
20240808,100200,35744587,709,709,709,709,6
20240808,100100,35740333,709,709,709,709,51
20240808,100000,35704174,710,710,710,710,0
20240808,095900,35704174,710,710,710,710,20
20240808,095800,35689974,710,710,710,706,2953
20240808,095700,33604410,710,709,710,709,409
20240808,095600,33314428,709,709,709,708,55
20240808,095500,33275443,709,709,709,709,224
20240808,095400,33116627,709,707,709,707,1064
20240808,095300,32363823,710,710,710,710,28
20240808,095200,32343943,710,710,710,710,5
20240808,095100,32340393,711,711,711,711,0
20240808,095000,32340393,711,711,711,711,0
20240808,094900,32340393,711,711,711,711,2
20240808,094800,32338971,711,711,711,711,2
20240808,094700,32337549,711,711,711,711,0
20240808,094600,32337549,711,706,711,706,106
20240808,094500,32262703,706,706,706,706,4118
20240808,094400,29355395,711,711,711,711,0
20240808,094300,29355395,711,708,711,706,12522
20240808,094200,20508899,708,711,711,708,1710
20240808,094100,19297589,711,710,711,710,2020
20240808,094000,17863369,710,710,710,710,2
20240808,093900,17861949,710,710,710,710,15
20240808,093800,17851299,710,710,710,710,3
20240808,093700,17849169,708,708,710,708,1822
20240808,093600,16559189,711,708,711,708,105
20240808,093500,16484834,711,711,711,711,20
20240808,093400,16470614,711,712,712,707,5009
20240808,093300,12928650,712,709,712,707,2001
20240808,093200,11513079,713,713,713,713,12
20240808,093100,11504523,713,713,713,713,20
20240808,093000,11490263,714,714,714,714,17
20240808,092900,11478125,714,714,714,714,0
20240808,092800,11478125,714,714,714,714,200
20240808,092700,11335325,714,715,715,707,1003
20240808,092600,10625562,715,712,715,707,4101
20240808,092500,7719820,717,717,717,717,0
20240808,092400,7719820,717,717,717,717,0
20240808,092300,7719820,717,717,717,717,2
20240808,092200,7718386,717,713,717,713,3004
20240808,092100,5576518,717,717,717,717,101
20240808,092000,5504101,719,719,719,719,2
20240808,091900,5502663,719,717,719,717,202
20240808,091800,5357818,717,717,717,717,200
20240808,091700,5214418,717,717,717,717,122
20240808,091600,5126944,717,712,717,712,1648
20240808,091500,3949904,711,711,711,711,785
20240808,091400,3391769,711,711,711,711,201
20240808,091300,3248858,711,711,711,711,18
20240808,091200,3236060,712,713,713,712,758
20240808,091100,2696363,711,713,713,711,3
20240808,091000,2694226,713,713,713,713,72
20240808,090900,2642890,713,707,713,706,150
20240808,090800,2536683,713,712,713,712,42
20240808,090700,2506775,712,712,712,712,4
20240808,090600,2503927,712,713,715,706,1617
20240808,090500,1350786,713,713,713,713,0
20240808,090400,1350786,713,713,713,713,1000
20240808,090300,637786,713,713,713,713,0
20240808,090200,637786,713,713,713,713,2
20240808,090100,636360,713,713,713,713,0
20240808,090000,636360,713,713,713,708,892