stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183600,104978810,623,623,623,623,4453
20230802,183500,104978810,623,623,623,623,0
20230802,183400,104978810,623,623,623,623,0
20230802,183300,104978810,623,623,623,623,0
20230802,183200,104978810,623,623,623,623,0
20230802,183100,104978810,623,623,623,623,0
20230802,183000,104978810,623,623,623,623,0
20230802,182900,104978810,623,623,623,623,0
20230802,182800,104978810,623,623,623,623,0
20230802,182700,104978810,623,623,623,623,0
20230802,182600,104978810,623,623,623,623,0
20230802,182500,104978810,623,623,623,623,0
20230802,182400,104978810,623,623,623,623,0
20230802,182300,104978810,623,623,623,623,0
20230802,182200,104978810,623,623,623,623,0
20230802,182100,104978810,623,623,623,623,0
20230802,182000,104978810,623,623,623,623,0
20230802,181900,104978810,623,623,623,623,0
20230802,181800,104978810,623,623,623,623,0
20230802,181700,104978810,623,623,623,623,0
20230802,181600,104978810,623,623,623,623,0
20230802,181500,104978810,623,623,623,623,0
20230802,181400,104978810,623,623,623,623,0
20230802,181300,104978810,623,623,623,623,0
20230802,181200,104978810,623,623,623,623,0
20230802,181100,104978810,623,623,623,623,0
20230802,181000,104978810,623,623,623,623,0
20230802,180900,104978810,623,623,623,623,0
20230802,180800,104978810,623,623,623,623,0
20230802,180700,104978810,623,623,623,623,0
20230802,180600,104978810,623,623,623,623,4453
20230802,180500,104978810,623,623,623,623,0
20230802,180400,104978810,623,623,623,623,0
20230802,180300,104978810,623,623,623,623,0
20230802,180200,104978810,623,623,623,623,0
20230802,180100,104978810,623,623,623,623,0
20230802,180000,104978810,623,623,623,623,0
20230802,175900,104978810,623,623,623,623,0
20230802,175800,104978810,623,623,623,623,0
20230802,175700,104978810,623,623,623,623,0
20230802,175600,104978810,623,623,623,623,0
20230802,175500,104978810,623,623,623,623,0
20230802,175400,104978810,623,623,623,623,0
20230802,175300,104978810,623,623,623,623,0
20230802,175200,104978810,623,623,623,623,0
20230802,175100,104978810,623,623,623,623,0
20230802,175000,104978810,623,623,623,623,0
20230802,174900,104978810,623,623,623,623,0
20230802,174800,104978810,623,623,623,623,0
20230802,174700,104978810,623,623,623,623,0
20230802,174600,104978810,623,623,623,623,0
20230802,174500,104978810,623,623,623,623,0
20230802,174400,104978810,623,623,623,623,0
20230802,174300,104978810,623,623,623,623,0
20230802,174200,104978810,623,623,623,623,0
20230802,174100,104978810,623,623,623,623,0
20230802,174000,104978810,623,623,623,623,0
20230802,173900,104978810,623,623,623,623,0
20230802,173800,104978810,623,623,623,623,0
20230802,173700,104978810,623,623,623,623,0
20230802,173600,104978810,623,623,623,623,4453
20230802,173500,104978810,623,623,623,623,0
20230802,173400,104978810,623,623,623,623,0
20230802,173300,104978810,623,623,623,623,0
20230802,173200,104978810,623,623,623,623,0
20230802,173100,104978810,623,623,623,623,0
20230802,173000,104978810,623,623,623,623,0
20230802,172900,104978810,623,623,623,623,0
20230802,172800,104978810,623,623,623,623,0
20230802,172700,104978810,623,623,623,623,0
20230802,172600,104978810,623,623,623,623,0
20230802,172500,104978810,623,623,623,623,0
20230802,172400,104978810,623,623,623,623,0
20230802,172300,104978810,623,623,623,623,0
20230802,172200,104978810,623,623,623,623,0
20230802,172100,104978810,623,623,623,623,0
20230802,172000,104978810,623,623,623,623,0
20230802,171900,104978810,623,623,623,623,0
20230802,171800,104978810,623,623,623,623,0
20230802,171700,104978810,623,623,623,623,0
20230802,171600,104978810,623,623,623,623,0
20230802,171500,104978810,623,623,623,623,0
20230802,171400,104978810,623,623,623,623,0
20230802,171300,104978810,623,623,623,623,0
20230802,171200,104978810,623,623,623,623,0
20230802,171100,104978810,623,623,623,623,0
20230802,171000,104978810,623,623,623,623,0
20230802,170900,104978810,623,623,623,623,0
20230802,170800,104978810,623,623,623,623,0
20230802,170700,104978810,623,623,623,623,0
20230802,170600,104978810,623,623,623,623,4453
20230802,170500,104978810,623,623,623,623,0
20230802,170400,104978810,623,623,623,623,0
20230802,170300,104978810,623,623,623,623,0
20230802,170200,104978810,623,623,623,623,0
20230802,170100,104978810,623,623,623,623,0
20230802,170000,104978810,623,623,623,623,0
20230802,165900,104978810,623,623,623,623,0
20230802,165800,104978810,623,623,623,623,0
20230802,165700,104978810,623,623,623,623,0
20230802,165600,104978810,623,623,623,623,0
20230802,165500,104978810,623,623,623,623,0
20230802,165400,104978810,623,623,623,623,0
20230802,165300,104978810,623,623,623,623,0
20230802,165200,104978810,623,623,623,623,0
20230802,165100,104978810,623,623,623,623,0
20230802,165000,104978810,623,623,623,623,0
20230802,164900,104978810,623,623,623,623,0
20230802,164800,104978810,623,623,623,623,0
20230802,164700,104978810,623,623,623,623,0
20230802,164600,104978810,623,623,623,623,0
20230802,164500,104978810,623,623,623,623,0
20230802,164400,104978810,623,623,623,623,0
20230802,164300,104978810,623,623,623,623,0
20230802,164200,104978810,623,623,623,623,0
20230802,164100,104978810,623,623,623,623,0
20230802,164000,104978810,623,623,623,623,0
20230802,163900,104978810,623,623,623,623,0
20230802,163800,104978810,623,623,623,623,0
20230802,163700,104978810,623,623,623,623,0
20230802,163600,104978810,623,623,623,623,4453
20230802,163500,104978810,623,623,623,623,0
20230802,163400,104978810,623,623,623,623,0
20230802,163300,104978810,623,623,623,623,0
20230802,163200,104978810,623,623,623,623,0
20230802,163100,104978810,623,623,623,623,0
20230802,163000,104978810,623,623,623,623,0
20230802,162900,104978810,623,623,623,623,0
20230802,162800,104978810,623,623,623,623,0
20230802,162700,104978810,623,623,623,623,0
20230802,162600,104978810,623,623,623,623,0
20230802,162500,104978810,623,623,623,623,0
20230802,162400,104978810,623,623,623,623,0
20230802,162300,104978810,623,623,623,623,0
20230802,162200,104978810,623,623,623,623,0
20230802,162100,104978810,623,623,623,623,0
20230802,162000,104978810,623,623,623,623,0
20230802,161900,104978810,623,623,623,623,0
20230802,161800,104978810,623,623,623,623,0
20230802,161700,104978810,623,623,623,623,0
20230802,161600,104978810,623,623,623,623,0
20230802,161500,104978810,623,623,623,623,0
20230802,161400,104978810,623,623,623,623,0
20230802,161300,104978810,623,623,623,623,0
20230802,161200,104978810,623,623,623,623,0
20230802,161100,104978810,623,623,623,623,0
20230802,161000,104978810,623,623,623,623,0
20230802,160900,104978810,623,623,623,623,0
20230802,160800,104978810,623,623,623,623,0
20230802,160700,104978810,623,623,623,623,0
20230802,160600,104978810,623,623,623,623,4453
20230802,160500,104978810,623,623,623,623,0
20230802,160400,104978810,623,623,623,623,0
20230802,160300,104978810,623,623,623,623,0
20230802,160200,104978810,623,623,623,623,0
20230802,160100,104978810,623,623,623,623,0
20230802,160000,104978810,623,623,623,623,0
20230802,155900,104978810,623,623,623,623,0
20230802,155800,104978810,623,623,623,623,0
20230802,155700,104978810,623,623,623,623,0
20230802,155600,104978810,623,623,623,623,0
20230802,155500,104978810,623,623,623,623,0
20230802,155400,104978810,623,623,623,623,0
20230802,155300,104978810,623,623,623,623,0
20230802,155200,104978810,623,623,623,623,0
20230802,155100,104978810,623,623,623,623,0
20230802,155000,104978810,623,623,623,623,0
20230802,154900,104978810,623,623,623,623,0
20230802,154800,104978810,623,623,623,623,0
20230802,154700,104978810,623,623,623,623,0
20230802,154600,104978810,623,623,623,623,0
20230802,154500,104978810,623,623,623,623,0
20230802,154400,104978810,623,623,623,623,0
20230802,154300,104978810,623,623,623,623,0
20230802,154200,104978810,623,623,623,623,0
20230802,154100,104978810,623,623,623,623,0
20230802,154000,104978810,623,623,623,623,0
20230802,153900,104978810,623,623,623,623,0
20230802,153800,104978810,623,623,623,623,0
20230802,153700,104978810,623,623,623,623,0
20230802,153600,104978810,623,623,623,623,4453
20230802,153500,104978810,623,623,623,623,0
20230802,153400,104978810,623,623,623,623,0
20230802,153300,104978810,623,623,623,623,0
20230802,153200,104978810,623,623,623,623,0
20230802,153100,104978810,623,623,623,623,0
20230802,153000,104978810,623,623,623,623,4453
20230802,152900,102204591,623,623,623,623,0
20230802,152800,102204591,623,623,623,623,0
20230802,152700,102204591,623,623,623,623,0
20230802,152600,102204591,623,623,623,623,0
20230802,152500,102204591,623,623,623,623,0
20230802,152400,102204591,623,623,623,623,0
20230802,152300,102204591,623,623,623,623,0
20230802,152200,102204591,623,623,623,623,0
20230802,152100,102204591,623,623,623,623,0
20230802,152000,102204591,623,623,623,623,0
20230802,151900,102204591,623,623,623,623,0
20230802,151800,102204591,623,620,623,620,3
20230802,151700,102202728,620,621,621,620,10587
20230802,151600,95628788,621,621,621,621,1430
20230802,151500,94740758,621,621,621,621,1372
20230802,151400,93888746,621,621,621,621,0
20230802,151300,93888746,621,621,621,621,1
20230802,151200,93888125,620,620,620,620,0
20230802,151100,93888125,620,621,621,620,1744
20230802,151000,92806842,620,620,620,620,0
20230802,150900,92806842,620,620,620,620,28
20230802,150800,92789482,623,623,623,623,0
20230802,150700,92789482,623,623,623,623,0
20230802,150600,92789482,623,623,623,623,1
20230802,150500,92788859,620,620,620,620,1
20230802,150400,92788239,623,623,623,623,0
20230802,150300,92788239,623,623,623,623,0
20230802,150200,92788239,623,623,623,623,0
20230802,150100,92788239,623,623,623,623,0
20230802,150000,92788239,623,623,623,623,3
20230802,145900,92786370,621,621,621,621,0
20230802,145800,92786370,621,621,621,621,0
20230802,145700,92786370,621,621,621,621,23
20230802,145600,92772087,621,621,623,621,216
20230802,145500,92637919,621,621,621,621,13
20230802,145400,92629846,621,621,621,621,400
20230802,145300,92381446,621,621,621,621,0
20230802,145200,92381446,621,621,621,621,13
20230802,145100,92373373,621,621,623,620,130
20230802,145000,92292733,621,621,621,621,5
20230802,144900,92289628,623,621,623,621,13
20230802,144800,92281553,620,620,620,620,141
20230802,144700,92194133,623,621,623,621,202
20230802,144600,92068689,621,621,621,621,742
20230802,144500,91607907,623,623,623,623,1
20230802,144400,91607284,622,622,622,622,0
20230802,144300,91607284,622,621,622,620,1249
20230802,144200,90832673,620,625,625,620,23752
20230802,144100,76064469,626,626,626,625,1340
20230802,144000,75226669,626,626,626,626,201
20230802,143900,75100843,626,626,626,626,192
20230802,143800,74980651,625,625,625,625,1970
20230802,143700,73749401,626,626,626,626,4
20230802,143600,73746897,627,626,627,626,3
20230802,143500,73745018,627,627,627,627,1
20230802,143400,73744391,625,625,625,625,2395
20230802,143300,72247516,625,625,625,625,100
20230802,143200,72185016,625,625,625,625,0
20230802,143100,72185016,625,625,625,625,0
20230802,143000,72185016,625,625,625,625,0
20230802,142900,72185016,625,625,625,625,0
20230802,142800,72185016,625,625,625,625,0
20230802,142700,72185016,625,625,625,625,0
20230802,142600,72185016,625,625,625,625,3
20230802,142500,72183141,625,622,625,621,1446
20230802,142400,71282433,622,621,622,621,342
20230802,142300,71070050,622,622,622,621,2104
20230802,142200,69763205,622,622,622,622,10
20230802,142100,69756985,625,625,625,625,0
20230802,142000,69756985,625,625,625,625,0
20230802,141900,69756985,625,625,625,625,0
20230802,141800,69756985,625,625,625,625,0
20230802,141700,69756985,625,625,625,625,0
20230802,141600,69756985,625,625,625,625,0
20230802,141500,69756985,625,625,625,625,0
20230802,141400,69756985,625,625,625,625,0
20230802,141300,69756985,625,625,625,625,0
20230802,141200,69756985,625,625,625,625,0
20230802,141100,69756985,625,625,625,625,0
20230802,141000,69756985,625,625,625,625,0
20230802,140900,69756985,625,625,625,625,0
20230802,140800,69756985,625,625,625,625,0
20230802,140700,69756985,625,625,625,625,0
20230802,140600,69756985,625,624,625,624,760
20230802,140500,69282735,624,624,624,624,0
20230802,140400,69282735,624,624,624,624,0
20230802,140300,69282735,624,624,624,624,0
20230802,140200,69282735,624,624,624,624,0
20230802,140100,69282735,624,624,624,624,0
20230802,140000,69282735,624,624,624,624,0
20230802,135900,69282735,624,624,624,624,21
20230802,135800,69269631,624,624,624,624,0
20230802,135700,69269631,624,624,624,624,0
20230802,135600,69269631,624,624,624,624,50
20230802,135500,69238431,624,624,624,624,0
20230802,135400,69238431,624,624,624,624,0
20230802,135300,69238431,624,624,624,624,1
20230802,135200,69237807,624,624,624,624,0
20230802,135100,69237807,624,624,624,624,0
20230802,135000,69237807,624,624,624,624,0
20230802,134900,69237807,624,624,624,624,0
20230802,134800,69237807,624,621,624,621,2084
20230802,134700,67943640,622,622,622,622,1
20230802,134600,67943018,622,622,622,622,0
20230802,134500,67943018,622,622,622,622,4182
20230802,134400,65341814,622,622,622,622,0
20230802,134300,65341814,622,622,622,622,0
20230802,134200,65341814,622,622,622,622,0
20230802,134100,65341814,622,622,622,622,0
20230802,134000,65341814,622,622,622,622,0
20230802,133900,65341814,622,622,622,622,100
20230802,133800,65279614,622,622,622,622,100
20230802,133700,65217414,623,623,623,623,300
20230802,133600,65030514,624,623,624,623,276
20230802,133500,64858461,624,624,624,624,10
20230802,133400,64852221,622,622,622,622,0
20230802,133300,64852221,622,622,622,622,282
20230802,133200,64676817,625,625,625,625,0
20230802,133100,64676817,625,625,625,625,0
20230802,133000,64676817,625,625,625,625,0
20230802,132900,64676817,625,625,625,625,100
20230802,132800,64614317,625,624,625,624,1024
20230802,132700,63974447,627,627,627,627,1
20230802,132600,63973820,622,624,624,622,3593
20230802,132500,61735547,628,628,628,628,0
20230802,132400,61735547,628,628,628,628,0
20230802,132300,61735547,628,628,628,628,3
20230802,132200,61733663,628,628,628,628,0
20230802,132100,61733663,628,628,628,628,0
20230802,132000,61733663,628,628,628,628,0
20230802,131900,61733663,628,628,628,628,0
20230802,131800,61733663,628,628,628,628,8
20230802,131700,61728639,628,628,628,628,0
20230802,131600,61728639,628,628,628,628,10
20230802,131500,61722359,628,628,628,628,0
20230802,131400,61722359,628,628,628,628,0
20230802,131300,61722359,628,628,628,628,0
20230802,131200,61722359,628,628,628,628,0
20230802,131100,61722359,628,628,628,628,0
20230802,131000,61722359,628,628,628,628,0
20230802,130900,61722359,628,628,628,628,9
20230802,130800,61716707,624,624,624,624,1691
20230802,130700,60661523,629,629,629,629,0
20230802,130600,60661523,629,629,629,629,0
20230802,130500,60661523,629,629,629,629,0
20230802,130400,60661523,629,629,629,629,0
20230802,130300,60661523,629,629,629,629,0
20230802,130200,60661523,629,629,629,629,0
20230802,130100,60661523,629,629,629,629,0
20230802,130000,60661523,629,629,629,629,0
20230802,125900,60661523,629,628,629,628,5
20230802,125800,60658382,628,628,628,622,5453
20230802,125700,57253422,628,628,628,628,1376
20230802,125600,56389294,628,628,628,628,1376
20230802,125500,55525166,629,629,629,629,0
20230802,125400,55525166,629,629,629,629,0
20230802,125300,55525166,629,629,629,629,0
20230802,125200,55525166,629,629,629,629,0
20230802,125100,55525166,629,629,629,629,0
20230802,125000,55525166,629,629,629,629,4
20230802,124900,55522650,624,625,625,624,2407
20230802,124800,54019473,629,629,629,629,0
20230802,124700,54019473,629,629,629,629,0
20230802,124600,54019473,629,629,629,629,500
20230802,124500,53704973,629,629,629,629,0
20230802,124400,53704973,629,629,629,629,0
20230802,124300,53704973,629,629,629,629,0
20230802,124200,53704973,629,629,629,629,200
20230802,124100,53579173,629,629,629,629,48
20230802,124000,53548981,625,629,629,625,4
20230802,123900,53546469,625,625,625,625,0
20230802,123800,53546469,625,625,625,625,1
20230802,123700,53545844,622,622,622,622,0
20230802,123600,53545844,622,622,622,622,0
20230802,123500,53545844,622,622,622,622,0
20230802,123400,53545844,622,626,626,622,1775
20230802,123300,52439919,629,629,629,629,0
20230802,123200,52439919,629,629,629,629,1
20230802,123100,52439290,629,629,629,629,0
20230802,123000,52439290,629,629,629,629,0
20230802,122900,52439290,629,629,629,629,0
20230802,122800,52439290,629,629,629,629,0
20230802,122700,52439290,629,629,629,629,0
20230802,122600,52439290,629,629,629,629,0
20230802,122500,52439290,629,629,629,629,0
20230802,122400,52439290,629,623,629,623,2
20230802,122300,52438038,625,627,627,625,1693
20230802,122200,51379861,627,627,627,627,0
20230802,122100,51379861,627,627,627,627,2000
20230802,122000,50125861,630,630,630,630,0
20230802,121900,50125861,630,630,630,630,0
20230802,121800,50125861,630,630,630,630,10
20230802,121700,50119561,625,625,625,625,0
20230802,121600,50119561,625,625,625,625,0
20230802,121500,50119561,625,625,625,625,0
20230802,121400,50119561,625,625,625,625,0
20230802,121300,50119561,625,625,625,625,0
20230802,121200,50119561,625,625,625,625,0
20230802,121100,50119561,625,625,625,625,0
20230802,121000,50119561,625,625,625,625,1000
20230802,120900,49494561,625,625,625,625,0
20230802,120800,49494561,625,627,627,625,3554
20230802,120700,47271798,630,630,630,630,10
20230802,120600,47265498,630,630,630,630,0
20230802,120500,47265498,630,630,630,630,0
20230802,120400,47265498,630,630,630,630,0
20230802,120300,47265498,630,630,630,630,0
20230802,120200,47265498,630,630,630,630,0
20230802,120100,47265498,630,630,630,630,0
20230802,120000,47265498,630,629,630,629,2336
20230802,115900,45796144,629,629,629,629,100
20230802,115800,45733244,629,629,629,629,0
20230802,115700,45733244,629,629,629,629,0
20230802,115600,45733244,629,629,629,629,0
20230802,115500,45733244,629,629,629,629,0
20230802,115400,45733244,629,629,629,629,0
20230802,115300,45733244,629,629,629,629,0
20230802,115200,45733244,629,629,629,629,1
20230802,115100,45732615,627,627,627,627,0
20230802,115000,45732615,627,627,627,627,1
20230802,114900,45731988,627,627,627,627,2000
20230802,114800,44477988,629,629,629,629,0
20230802,114700,44477988,629,629,629,629,0
20230802,114600,44477988,629,629,629,629,1
20230802,114500,44477359,626,626,626,626,0
20230802,114400,44477359,626,626,626,626,0
20230802,114300,44477359,626,626,626,626,2
20230802,114200,44476107,629,629,629,629,21
20230802,114100,44462898,629,629,629,629,1
20230802,114000,44462269,626,626,626,626,809
20230802,113900,43955835,629,629,629,629,0
20230802,113800,43955835,629,629,629,629,0
20230802,113700,43955835,629,626,629,626,501
20230802,113600,43642206,627,628,628,627,1493
20230802,113500,42706094,629,629,629,629,0
20230802,113400,42706094,629,629,629,629,0
20230802,113300,42706094,629,629,629,629,24
20230802,113200,42690998,629,629,629,629,10
20230802,113100,42684708,628,628,628,628,0
20230802,113000,42684708,628,629,631,628,535
20230802,112900,42348696,629,631,631,629,2
20230802,112800,42347436,628,628,628,628,0
20230802,112700,42347436,628,628,628,628,0
20230802,112600,42347436,628,628,628,628,302
20230802,112500,42157780,632,632,632,632,0
20230802,112400,42157780,632,629,632,629,1944
20230802,112300,40934278,630,631,631,630,5660
20230802,112200,37368477,633,633,633,633,242
20230802,112100,37215291,631,633,633,631,28
20230802,112000,37197573,633,633,633,633,11
20230802,111900,37190610,633,633,633,633,0
20230802,111800,37190610,633,633,633,633,0
20230802,111700,37190610,633,632,633,632,3
20230802,111600,37188713,632,632,632,632,0
20230802,111500,37188713,632,632,632,632,0
20230802,111400,37188713,632,632,632,632,0
20230802,111300,37188713,632,632,632,632,242
20230802,111200,37035769,632,632,632,632,200
20230802,111100,36909369,632,632,632,632,0
20230802,111000,36909369,632,632,632,632,0
20230802,110900,36909369,632,631,632,630,111
20230802,110800,36839427,630,630,630,630,0
20230802,110700,36839427,630,630,630,630,0
20230802,110600,36839427,630,630,630,630,0
20230802,110500,36839427,630,631,631,630,65
20230802,110400,36798476,630,630,630,630,0
20230802,110300,36798476,630,630,630,630,10
20230802,110200,36792176,630,630,630,630,23
20230802,110100,36777686,630,630,630,630,656
20230802,110000,36364406,630,630,630,630,4249
20230802,105900,33687536,632,632,632,632,0
20230802,105800,33687536,632,632,632,632,100
20230802,105700,33624336,632,630,632,630,414
20230802,105600,33363508,632,632,632,632,1000
20230802,105500,32731508,632,632,632,632,0
20230802,105400,32731508,632,632,632,632,0
20230802,105300,32731508,632,632,632,632,0
20230802,105200,32731508,632,632,632,632,0
20230802,105100,32731508,632,632,632,632,0
20230802,105000,32731508,632,632,632,632,0
20230802,104900,32731508,632,632,632,632,3300
20230802,104800,30645908,632,632,632,632,0
20230802,104700,30645908,632,632,632,632,200
20230802,104600,30519508,632,632,632,632,0
20230802,104500,30519508,632,631,632,631,107
20230802,104400,30451984,632,632,632,632,0
20230802,104300,30451984,632,632,632,632,0
20230802,104200,30451984,632,632,632,632,0
20230802,104100,30451984,632,632,632,632,0
20230802,104000,30451984,632,632,632,632,110
20230802,103900,30382464,632,632,632,632,0
20230802,103800,30382464,632,632,632,632,104
20230802,103700,30316736,632,632,632,632,64
20230802,103600,30276288,632,632,632,632,2
20230802,103500,30275024,629,629,629,629,0
20230802,103400,30275024,629,629,629,629,0
20230802,103300,30275024,629,629,629,629,0
20230802,103200,30275024,629,630,630,629,964
20230802,103100,29668275,631,633,633,631,69
20230802,103000,29624635,632,632,632,632,0
20230802,102900,29624635,632,632,632,632,152
20230802,102800,29528571,633,633,633,633,0
20230802,102700,29528571,633,634,634,633,2015
20230802,102600,28253009,635,635,635,635,233
20230802,102500,28105054,635,635,635,635,12
20230802,102400,28097434,634,634,634,634,0
20230802,102300,28097434,634,634,635,634,5001
20230802,102200,24926799,634,633,634,633,92
20230802,102100,24868523,633,633,634,633,2128
20230802,102000,23521371,633,633,633,633,0
20230802,101900,23521371,633,633,633,633,4
20230802,101800,23518839,633,633,633,633,1020
20230802,101700,22873179,633,633,633,633,65
20230802,101600,22832034,631,631,631,631,0
20230802,101500,22832034,631,631,631,631,665
20230802,101400,22412419,631,631,631,631,335
20230802,101300,22201034,633,633,633,633,1
20230802,101200,22200401,633,633,633,633,7
20230802,101100,22195970,633,633,633,633,0
20230802,101000,22195970,633,633,633,633,0
20230802,100900,22195970,633,633,633,633,0
20230802,100800,22195970,633,633,633,633,4
20230802,100700,22193438,633,633,633,633,0
20230802,100600,22193438,633,634,634,633,34
20230802,100500,22171915,631,631,631,631,0
20230802,100400,22171915,631,631,631,631,0
20230802,100300,22171915,631,634,634,631,2005
20230802,100200,20906733,634,634,634,634,96
20230802,100100,20845869,634,634,634,634,33
20230802,100000,20824947,633,633,633,633,0
20230802,095900,20824947,633,633,633,633,27
20230802,095800,20807856,634,634,634,634,1
20230802,095700,20807222,631,631,631,631,0
20230802,095600,20807222,631,632,632,631,295
20230802,095500,20621072,631,631,631,631,0
20230802,095400,20621072,631,631,631,631,0
20230802,095300,20621072,631,631,631,631,0
20230802,095200,20621072,631,631,631,631,157
20230802,095100,20522005,634,633,634,632,347
20230802,095000,20302666,634,634,634,634,0
20230802,094900,20302666,634,634,634,634,6
20230802,094800,20298862,631,631,631,631,103
20230802,094700,20233869,634,634,634,634,12
20230802,094600,20226261,634,634,634,634,23
20230802,094500,20211679,634,634,634,634,0
20230802,094400,20211679,634,634,634,634,0
20230802,094300,20211679,634,634,634,634,26
20230802,094200,20195195,634,634,634,634,1
20230802,094100,20194561,631,631,631,631,0
20230802,094000,20194561,631,631,631,631,0
20230802,093900,20194561,631,633,633,631,700
20230802,093800,19752305,634,634,634,633,90
20230802,093700,19695320,634,634,634,634,6
20230802,093600,19691516,634,634,634,634,33
20230802,093500,19670594,634,634,634,634,61
20230802,093400,19631920,634,634,634,634,63
20230802,093300,19591978,634,632,634,632,17
20230802,093200,19581232,633,636,636,633,2275
20230802,093100,18136777,638,638,638,638,0
20230802,093000,18136777,638,638,638,638,18
20230802,092900,18125293,638,638,638,638,1
20230802,092800,18124655,634,634,634,634,0
20230802,092700,18124655,634,634,634,634,0
20230802,092600,18124655,634,634,634,634,0
20230802,092500,18124655,634,636,636,634,120
20230802,092400,18048470,636,636,636,636,104
20230802,092300,17982326,636,638,638,636,76
20230802,092200,17933980,638,635,638,635,1000
20230802,092100,17296092,636,636,636,636,0
20230802,092000,17296092,636,636,636,636,93
20230802,091900,17236944,637,637,637,637,1
20230802,091800,17236307,636,637,637,636,981
20230802,091700,16611417,639,637,639,637,364
20230802,091600,16379019,637,632,637,630,19900
20230802,091500,3802709,632,632,632,632,13
20230802,091400,3794493,634,634,634,634,14
20230802,091300,3785617,634,634,634,634,1906
20230802,091200,2577213,634,634,634,634,50
20230802,091100,2545513,634,634,634,634,192
20230802,091000,2423785,630,630,630,630,0
20230802,090900,2423785,630,630,630,630,743
20230802,090800,1955695,634,634,634,634,0
20230802,090700,1955695,634,634,634,634,1
20230802,090600,1955061,634,634,634,634,0
20230802,090500,1955061,634,634,634,634,0
20230802,090400,1955061,634,634,634,634,4
20230802,090300,1952525,634,631,634,630,590
20230802,090200,1580807,630,633,634,630,1650
20230802,090100,541170,630,630,630,630,0
20230802,090000,541170,630,630,630,630,859