stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185600,33128652,763,763,763,763,332
20230801,185500,33128652,763,763,763,763,0
20230801,185400,33128652,763,763,763,763,0
20230801,185300,33128652,763,763,763,763,0
20230801,185200,33128652,763,763,763,763,0
20230801,185100,33128652,763,763,763,763,0
20230801,185000,33128652,763,763,763,763,0
20230801,184900,33128652,763,763,763,763,0
20230801,184800,33128652,763,763,763,763,0
20230801,184700,33128652,763,763,763,763,0
20230801,184600,33128652,763,763,763,763,0
20230801,184500,33128652,763,763,763,763,0
20230801,184400,33128652,763,763,763,763,0
20230801,184300,33128652,763,763,763,763,0
20230801,184200,33128652,763,763,763,763,0
20230801,184100,33128652,763,763,763,763,0
20230801,184000,33128652,763,763,763,763,0
20230801,183900,33128652,763,763,763,763,0
20230801,183800,33128652,763,763,763,763,0
20230801,183700,33128652,763,763,763,763,0
20230801,183600,33128652,763,763,763,763,0
20230801,183500,33128652,763,763,763,763,0
20230801,183400,33128652,763,763,763,763,0
20230801,183300,33128652,763,763,763,763,0
20230801,183200,33128652,763,763,763,763,0
20230801,183100,33128652,763,763,763,763,0
20230801,183000,33128652,763,763,763,763,0
20230801,182900,33128652,763,763,763,763,0
20230801,182800,33128652,763,763,763,763,0
20230801,182700,33128652,763,763,763,763,0
20230801,182600,33128652,763,763,763,763,332
20230801,182500,33128652,763,763,763,763,0
20230801,182400,33128652,763,763,763,763,0
20230801,182300,33128652,763,763,763,763,0
20230801,182200,33128652,763,763,763,763,0
20230801,182100,33128652,763,763,763,763,0
20230801,182000,33128652,763,763,763,763,0
20230801,181900,33128652,763,763,763,763,0
20230801,181800,33128652,763,763,763,763,0
20230801,181700,33128652,763,763,763,763,0
20230801,181600,33128652,763,763,763,763,0
20230801,181500,33128652,763,763,763,763,0
20230801,181400,33128652,763,763,763,763,0
20230801,181300,33128652,763,763,763,763,0
20230801,181200,33128652,763,763,763,763,0
20230801,181100,33128652,763,763,763,763,0
20230801,181000,33128652,763,763,763,763,0
20230801,180900,33128652,763,763,763,763,0
20230801,180800,33128652,763,763,763,763,0
20230801,180700,33128652,763,763,763,763,0
20230801,180600,33128652,763,763,763,763,0
20230801,180500,33128652,763,763,763,763,0
20230801,180400,33128652,763,763,763,763,0
20230801,180300,33128652,763,763,763,763,0
20230801,180200,33128652,763,763,763,763,0
20230801,180100,33128652,763,763,763,763,0
20230801,180000,33128652,763,763,763,763,0
20230801,175900,33128652,763,763,763,763,0
20230801,175800,33128652,763,763,763,763,0
20230801,175700,33128652,763,763,763,763,0
20230801,175600,33128652,763,763,763,763,332
20230801,175500,33128652,763,763,763,763,0
20230801,175400,33128652,763,763,763,763,0
20230801,175300,33128652,763,763,763,763,0
20230801,175200,33128652,763,763,763,763,0
20230801,175100,33128652,763,763,763,763,0
20230801,175000,33128652,763,763,763,763,0
20230801,174900,33128652,763,763,763,763,0
20230801,174800,33128652,763,763,763,763,0
20230801,174700,33128652,763,763,763,763,0
20230801,174600,33128652,763,763,763,763,0
20230801,174500,33128652,763,763,763,763,0
20230801,174400,33128652,763,763,763,763,0
20230801,174300,33128652,763,763,763,763,0
20230801,174200,33128652,763,763,763,763,0
20230801,174100,33128652,763,763,763,763,0
20230801,174000,33128652,763,763,763,763,0
20230801,173900,33128652,763,763,763,763,0
20230801,173800,33128652,763,763,763,763,0
20230801,173700,33128652,763,763,763,763,0
20230801,173600,33128652,763,763,763,763,0
20230801,173500,33128652,763,763,763,763,0
20230801,173400,33128652,763,763,763,763,0
20230801,173300,33128652,763,763,763,763,0
20230801,173200,33128652,763,763,763,763,0
20230801,173100,33128652,763,763,763,763,0
20230801,173000,33128652,763,763,763,763,0
20230801,172900,33128652,763,763,763,763,0
20230801,172800,33128652,763,763,763,763,0
20230801,172700,33128652,763,763,763,763,0
20230801,172600,33128652,763,763,763,763,332
20230801,172500,33128652,763,763,763,763,0
20230801,172400,33128652,763,763,763,763,0
20230801,172300,33128652,763,763,763,763,0
20230801,172200,33128652,763,763,763,763,0
20230801,172100,33128652,763,763,763,763,0
20230801,172000,33128652,763,763,763,763,0
20230801,171900,33128652,763,763,763,763,0
20230801,171800,33128652,763,763,763,763,0
20230801,171700,33128652,763,763,763,763,0
20230801,171600,33128652,763,763,763,763,0
20230801,171500,33128652,763,763,763,763,0
20230801,171400,33128652,763,763,763,763,0
20230801,171300,33128652,763,763,763,763,0
20230801,171200,33128652,763,763,763,763,0
20230801,171100,33128652,763,763,763,763,0
20230801,171000,33128652,763,763,763,763,0
20230801,170900,33128652,763,763,763,763,0
20230801,170800,33128652,763,763,763,763,0
20230801,170700,33128652,763,763,763,763,0
20230801,170600,33128652,763,763,763,763,0
20230801,170500,33128652,763,763,763,763,0
20230801,170400,33128652,763,763,763,763,0
20230801,170300,33128652,763,763,763,763,0
20230801,170200,33128652,763,763,763,763,0
20230801,170100,33128652,763,763,763,763,0
20230801,170000,33128652,763,763,763,763,0
20230801,165900,33128652,763,763,763,763,0
20230801,165800,33128652,763,763,763,763,0
20230801,165700,33128652,763,763,763,763,0
20230801,165600,33128652,763,763,763,763,332
20230801,165500,33128652,763,763,763,763,0
20230801,165400,33128652,763,763,763,763,0
20230801,165300,33128652,763,763,763,763,0
20230801,165200,33128652,763,763,763,763,0
20230801,165100,33128652,763,763,763,763,0
20230801,165000,33128652,763,763,763,763,0
20230801,164900,33128652,763,763,763,763,0
20230801,164800,33128652,763,763,763,763,0
20230801,164700,33128652,763,763,763,763,0
20230801,164600,33128652,763,763,763,763,0
20230801,164500,33128652,763,763,763,763,0
20230801,164400,33128652,763,763,763,763,0
20230801,164300,33128652,763,763,763,763,0
20230801,164200,33128652,763,763,763,763,0
20230801,164100,33128652,763,763,763,763,0
20230801,164000,33128652,763,763,763,763,0
20230801,163900,33128652,763,763,763,763,0
20230801,163800,33128652,763,763,763,763,0
20230801,163700,33128652,763,763,763,763,0
20230801,163600,33128652,763,763,763,763,0
20230801,163500,33128652,763,763,763,763,0
20230801,163400,33128652,763,763,763,763,0
20230801,163300,33128652,763,763,763,763,0
20230801,163200,33128652,763,763,763,763,0
20230801,163100,33128652,763,763,763,763,0
20230801,163000,33128652,763,763,763,763,0
20230801,162900,33128652,763,763,763,763,0
20230801,162800,33128652,763,763,763,763,0
20230801,162700,33128652,763,763,763,763,0
20230801,162600,33128652,763,763,763,763,332
20230801,162500,33128652,763,763,763,763,0
20230801,162400,33128652,763,763,763,763,0
20230801,162300,33128652,763,763,763,763,0
20230801,162200,33128652,763,763,763,763,0
20230801,162100,33128652,763,763,763,763,0
20230801,162000,33128652,763,763,763,763,0
20230801,161900,33128652,763,763,763,763,0
20230801,161800,33128652,763,763,763,763,0
20230801,161700,33128652,763,763,763,763,0
20230801,161600,33128652,763,763,763,763,0
20230801,161500,33128652,763,763,763,763,0
20230801,161400,33128652,763,763,763,763,0
20230801,161300,33128652,763,763,763,763,0
20230801,161200,33128652,763,763,763,763,0
20230801,161100,33128652,763,763,763,763,0
20230801,161000,33128652,763,763,763,763,0
20230801,160900,33128652,763,763,763,763,0
20230801,160800,33128652,763,763,763,763,0
20230801,160700,33128652,763,763,763,763,0
20230801,160600,33128652,763,763,763,763,0
20230801,160500,33128652,763,763,763,763,0
20230801,160400,33128652,763,763,763,763,0
20230801,160300,33128652,763,763,763,763,0
20230801,160200,33128652,763,763,763,763,0
20230801,160100,33128652,763,763,763,763,0
20230801,160000,33128652,763,763,763,763,0
20230801,155900,33128652,763,763,763,763,0
20230801,155800,33128652,763,763,763,763,0
20230801,155700,33128652,763,763,763,763,0
20230801,155600,33128652,763,763,763,763,332
20230801,155500,33128652,763,763,763,763,0
20230801,155400,33128652,763,763,763,763,0
20230801,155300,33128652,763,763,763,763,0
20230801,155200,33128652,763,763,763,763,0
20230801,155100,33128652,763,763,763,763,0
20230801,155000,33128652,763,763,763,763,0
20230801,154900,33128652,763,763,763,763,0
20230801,154800,33128652,763,763,763,763,0
20230801,154700,33128652,763,763,763,763,0
20230801,154600,33128652,763,763,763,763,0
20230801,154500,33128652,763,763,763,763,0
20230801,154400,33128652,763,763,763,763,0
20230801,154300,33128652,763,763,763,763,0
20230801,154200,33128652,763,763,763,763,0
20230801,154100,33128652,763,763,763,763,0
20230801,154000,33128652,763,763,763,763,0
20230801,153900,33128652,763,763,763,763,0
20230801,153800,33128652,763,763,763,763,0
20230801,153700,33128652,763,763,763,763,0
20230801,153600,33128652,763,763,763,763,0
20230801,153500,33128652,763,763,763,763,0
20230801,153400,33128652,763,763,763,763,0
20230801,153300,33128652,763,763,763,763,0
20230801,153200,33128652,763,763,763,763,0
20230801,153100,33128652,763,763,763,763,0
20230801,153000,33128652,763,763,763,763,332
20230801,152900,32875336,765,765,765,765,0
20230801,152800,32875336,765,765,765,765,0
20230801,152700,32875336,765,765,765,765,0
20230801,152600,32875336,765,765,765,765,0
20230801,152500,32875336,765,765,765,765,0
20230801,152400,32875336,765,765,765,765,0
20230801,152300,32875336,765,765,765,765,0
20230801,152200,32875336,765,765,765,765,0
20230801,152100,32875336,765,765,765,765,0
20230801,152000,32875336,765,765,765,765,0
20230801,151900,32875336,765,765,765,765,0
20230801,151800,32875336,765,765,765,765,0
20230801,151700,32875336,765,765,765,765,0
20230801,151600,32875336,765,765,765,765,56
20230801,151500,32832496,765,765,765,765,0
20230801,151400,32832496,765,765,765,765,2
20230801,151300,32830966,766,766,766,766,0
20230801,151200,32830966,766,766,766,766,0
20230801,151100,32830966,766,766,766,766,0
20230801,151000,32830966,766,766,766,766,0
20230801,150900,32830966,766,766,766,766,0
20230801,150800,32830966,766,766,766,766,0
20230801,150700,32830966,766,766,766,766,0
20230801,150600,32830966,766,765,766,765,200
20230801,150500,32677865,766,766,766,766,0
20230801,150400,32677865,766,766,766,766,2
20230801,150300,32676333,766,766,766,766,0
20230801,150200,32676333,766,764,766,764,4
20230801,150100,32673275,764,764,764,764,0
20230801,150000,32673275,764,764,764,764,3
20230801,145900,32670983,762,762,762,762,0
20230801,145800,32670983,762,762,762,762,1
20230801,145700,32670221,764,764,764,764,0
20230801,145600,32670221,764,764,764,764,0
20230801,145500,32670221,764,764,764,764,5
20230801,145400,32666401,764,764,764,764,0
20230801,145300,32666401,764,764,764,764,0
20230801,145200,32666401,764,764,764,764,0
20230801,145100,32666401,764,764,764,764,0
20230801,145000,32666401,764,764,764,764,0
20230801,144900,32666401,764,764,764,764,78
20230801,144800,32606809,764,764,764,764,66
20230801,144700,32556385,764,764,764,764,0
20230801,144600,32556385,764,764,764,764,0
20230801,144500,32556385,764,764,764,764,0
20230801,144400,32556385,764,764,764,764,219
20230801,144300,32389069,766,766,766,766,10
20230801,144200,32381409,764,764,764,764,781
20230801,144100,31784725,764,764,764,764,0
20230801,144000,31784725,764,764,764,764,0
20230801,143900,31784725,764,764,764,764,0
20230801,143800,31784725,764,764,764,764,1
20230801,143700,31783961,764,764,764,764,1307
20230801,143600,30785413,765,765,765,765,0
20230801,143500,30785413,765,765,765,765,0
20230801,143400,30785413,765,765,765,765,0
20230801,143300,30785413,765,765,765,765,0
20230801,143200,30785413,765,765,765,765,0
20230801,143100,30785413,765,765,765,765,0
20230801,143000,30785413,765,765,765,765,172
20230801,142900,30653833,765,765,765,765,0
20230801,142800,30653833,765,765,765,765,0
20230801,142700,30653833,765,765,765,765,0
20230801,142600,30653833,765,765,765,765,0
20230801,142500,30653833,765,765,765,765,0
20230801,142400,30653833,765,765,765,765,0
20230801,142300,30653833,765,765,765,765,0
20230801,142200,30653833,765,765,765,765,0
20230801,142100,30653833,765,765,765,765,1
20230801,142000,30653068,764,764,764,764,0
20230801,141900,30653068,764,764,764,764,0
20230801,141800,30653068,764,764,764,764,0
20230801,141700,30653068,764,764,764,764,0
20230801,141600,30653068,764,764,764,764,500
20230801,141500,30271068,764,764,764,764,0
20230801,141400,30271068,764,762,764,762,1224
20230801,141300,29336370,762,762,762,762,0
20230801,141200,29336370,762,762,762,762,0
20230801,141100,29336370,762,762,762,762,0
20230801,141000,29336370,762,762,762,762,0
20230801,140900,29336370,762,762,762,762,0
20230801,140800,29336370,762,762,762,762,0
20230801,140700,29336370,762,762,762,762,0
20230801,140600,29336370,762,762,762,762,1
20230801,140500,29335608,761,761,761,761,39
20230801,140400,29305929,761,761,761,761,0
20230801,140300,29305929,761,761,761,761,3069
20230801,140200,26970420,761,761,761,761,0
20230801,140100,26970420,761,761,761,761,0
20230801,140000,26970420,761,761,761,761,0
20230801,135900,26970420,761,761,761,761,0
20230801,135800,26970420,761,761,761,761,6
20230801,135700,26965854,761,761,761,761,1
20230801,135600,26965093,759,759,759,759,0
20230801,135500,26965093,759,760,760,759,1354
20230801,135400,25936059,759,759,759,759,0
20230801,135300,25936059,759,759,759,759,45
20230801,135200,25901904,760,760,760,760,0
20230801,135100,25901904,760,760,760,760,0
20230801,135000,25901904,760,760,760,760,0
20230801,134900,25901904,760,760,760,760,0
20230801,134800,25901904,760,760,760,760,4
20230801,134700,25898864,760,760,760,760,0
20230801,134600,25898864,760,760,760,760,11
20230801,134500,25890504,759,759,759,759,0
20230801,134400,25890504,759,759,759,759,0
20230801,134300,25890504,759,759,759,759,0
20230801,134200,25890504,759,759,759,759,23
20230801,134100,25873047,758,758,758,758,0
20230801,134000,25873047,758,759,759,758,650
20230801,133900,25380237,758,758,758,758,0
20230801,133800,25380237,758,758,758,758,0
20230801,133700,25380237,758,758,758,758,0
20230801,133600,25380237,758,758,758,758,0
20230801,133500,25380237,758,758,758,758,0
20230801,133400,25380237,758,760,760,758,1310
20230801,133300,24387205,763,763,763,763,0
20230801,133200,24387205,763,763,763,763,0
20230801,133100,24387205,763,763,763,763,0
20230801,133000,24387205,763,763,763,763,0
20230801,132900,24387205,763,763,763,763,0
20230801,132800,24387205,763,762,763,762,2
20230801,132700,24385680,761,761,761,761,1
20230801,132600,24384919,759,759,759,759,0
20230801,132500,24384919,759,759,759,759,0
20230801,132400,24384919,759,759,759,759,8
20230801,132300,24378847,759,759,759,759,0
20230801,132200,24378847,759,759,759,759,33
20230801,132100,24353800,763,763,763,763,4
20230801,132000,24350748,764,764,764,764,0
20230801,131900,24350748,764,764,764,764,0
20230801,131800,24350748,764,764,764,764,0
20230801,131700,24350748,764,764,764,764,0
20230801,131600,24350748,764,764,764,764,0
20230801,131500,24350748,764,764,764,764,0
20230801,131400,24350748,764,764,764,764,0
20230801,131300,24350748,764,764,764,764,0
20230801,131200,24350748,764,764,764,764,0
20230801,131100,24350748,764,764,764,764,0
20230801,131000,24350748,764,764,764,764,0
20230801,130900,24350748,764,764,764,764,0
20230801,130800,24350748,764,764,764,764,0
20230801,130700,24350748,764,764,764,764,0
20230801,130600,24350748,764,764,764,764,0
20230801,130500,24350748,764,764,764,764,0
20230801,130400,24350748,764,764,764,764,0
20230801,130300,24350748,764,764,764,764,0
20230801,130200,24350748,764,764,764,758,7224
20230801,130100,18872677,764,764,764,764,0
20230801,130000,18872677,764,764,764,764,0
20230801,125900,18872677,764,764,764,764,0
20230801,125800,18872677,764,764,764,764,0
20230801,125700,18872677,764,764,764,764,0
20230801,125600,18872677,764,764,764,764,0
20230801,125500,18872677,764,764,764,764,0
20230801,125400,18872677,764,762,764,762,13
20230801,125300,18862769,762,762,762,762,0
20230801,125200,18862769,762,762,762,762,0
20230801,125100,18862769,762,762,762,762,0
20230801,125000,18862769,762,762,762,762,0
20230801,124900,18862769,762,762,762,762,28
20230801,124800,18841433,764,764,764,764,10
20230801,124700,18833793,765,765,765,765,0
20230801,124600,18833793,765,765,765,765,0
20230801,124500,18833793,765,765,765,765,0
20230801,124400,18833793,765,765,765,765,0
20230801,124300,18833793,765,765,765,765,513
20230801,124200,18441348,765,765,765,765,0
20230801,124100,18441348,765,765,765,765,0
20230801,124000,18441348,765,765,765,765,0
20230801,123900,18441348,765,765,765,765,0
20230801,123800,18441348,765,765,765,765,0
20230801,123700,18441348,765,765,765,765,0
20230801,123600,18441348,765,765,765,765,0
20230801,123500,18441348,765,765,765,765,0
20230801,123400,18441348,765,765,765,765,0
20230801,123300,18441348,765,765,765,765,0
20230801,123200,18441348,765,765,765,765,0
20230801,123100,18441348,765,765,765,765,3
20230801,123000,18439053,765,765,765,765,8
20230801,122900,18432933,761,761,761,761,0
20230801,122800,18432933,761,761,761,761,0
20230801,122700,18432933,761,763,763,761,1500
20230801,122600,17291162,763,763,763,763,30
20230801,122500,17268272,762,762,762,762,0
20230801,122400,17268272,762,762,762,762,200
20230801,122300,17115872,763,763,763,763,0
20230801,122200,17115872,763,763,763,763,0
20230801,122100,17115872,763,763,763,763,0
20230801,122000,17115872,763,763,763,763,0
20230801,121900,17115872,763,763,763,763,0
20230801,121800,17115872,763,763,763,763,0
20230801,121700,17115872,763,762,763,762,117
20230801,121600,17026602,762,762,762,762,0
20230801,121500,17026602,762,762,762,762,0
20230801,121400,17026602,762,762,762,762,0
20230801,121300,17026602,762,762,762,762,0
20230801,121200,17026602,762,762,762,762,0
20230801,121100,17026602,762,762,762,762,0
20230801,121000,17026602,762,762,762,762,0
20230801,120900,17026602,762,762,762,762,0
20230801,120800,17026602,762,762,762,762,0
20230801,120700,17026602,762,762,762,762,0
20230801,120600,17026602,762,762,762,762,324
20230801,120500,16779714,762,762,762,762,0
20230801,120400,16779714,762,762,762,762,0
20230801,120300,16779714,762,762,762,762,0
20230801,120200,16779714,762,762,762,762,10
20230801,120100,16772094,762,762,762,762,0
20230801,120000,16772094,762,762,762,762,0
20230801,115900,16772094,762,762,762,762,0
20230801,115800,16772094,762,762,762,762,0
20230801,115700,16772094,762,760,762,760,13
20230801,115600,16762212,762,762,762,762,0
20230801,115500,16762212,762,762,762,762,0
20230801,115400,16762212,762,762,762,762,1
20230801,115300,16761450,759,759,759,759,0
20230801,115200,16761450,759,759,759,759,0
20230801,115100,16761450,759,759,759,759,0
20230801,115000,16761450,759,759,759,759,0
20230801,114900,16761450,759,759,759,759,0
20230801,114800,16761450,759,760,760,759,8296
20230801,114700,10464250,762,762,762,762,0
20230801,114600,10464250,762,762,762,762,0
20230801,114500,10464250,762,762,762,762,0
20230801,114400,10464250,762,762,762,762,1
20230801,114300,10463488,760,760,760,760,0
20230801,114200,10463488,760,760,760,760,0
20230801,114100,10463488,760,760,760,760,0
20230801,114000,10463488,760,760,760,760,50
20230801,113900,10425488,760,760,760,760,114
20230801,113800,10338848,760,760,760,760,1025
20230801,113700,9559848,760,760,760,760,0
20230801,113600,9559848,760,760,760,760,104
20230801,113500,9480808,760,760,760,760,0
20230801,113400,9480808,760,760,760,760,11
20230801,113300,9472448,760,760,760,760,0
20230801,113200,9472448,760,760,760,760,0
20230801,113100,9472448,760,760,760,760,0
20230801,113000,9472448,760,760,760,760,10
20230801,112900,9464848,760,760,760,760,0
20230801,112800,9464848,760,760,760,760,20
20230801,112700,9449648,760,760,760,760,0
20230801,112600,9449648,760,760,760,760,13
20230801,112500,9439768,760,760,760,760,0
20230801,112400,9439768,760,760,760,760,0
20230801,112300,9439768,760,760,760,760,0
20230801,112200,9439768,760,760,760,760,0
20230801,112100,9439768,760,760,760,760,0
20230801,112000,9439768,760,760,760,760,0
20230801,111900,9439768,760,760,760,760,0
20230801,111800,9439768,760,760,760,760,0
20230801,111700,9439768,760,760,760,760,6
20230801,111600,9435208,760,760,760,760,0
20230801,111500,9435208,760,760,760,760,60
20230801,111400,9389608,760,760,760,760,60
20230801,111300,9344008,760,760,760,760,0
20230801,111200,9344008,760,760,760,760,500
20230801,111100,8964008,760,760,760,760,0
20230801,111000,8964008,760,760,760,760,12
20230801,110900,8954888,760,760,760,760,0
20230801,110800,8954888,760,760,760,760,0
20230801,110700,8954888,760,760,760,760,0
20230801,110600,8954888,760,760,760,760,0
20230801,110500,8954888,760,760,760,760,0
20230801,110400,8954888,760,760,760,760,0
20230801,110300,8954888,760,760,760,760,0
20230801,110200,8954888,760,760,760,760,0
20230801,110100,8954888,760,760,760,760,0
20230801,110000,8954888,760,760,760,760,1
20230801,105900,8954128,760,760,760,760,0
20230801,105800,8954128,760,760,760,760,266
20230801,105700,8751968,760,760,760,760,0
20230801,105600,8751968,760,760,760,760,660
20230801,105500,8250368,761,761,761,761,176
20230801,105400,8116432,762,762,762,762,0
20230801,105300,8116432,762,762,762,762,1
20230801,105200,8115670,761,761,761,761,0
20230801,105100,8115670,761,761,761,761,0
20230801,105000,8115670,761,761,761,761,0
20230801,104900,8115670,761,761,761,761,0
20230801,104800,8115670,761,761,761,761,0
20230801,104700,8115670,761,761,761,761,0
20230801,104600,8115670,761,761,761,761,0
20230801,104500,8115670,761,761,761,761,2
20230801,104400,8114148,762,762,762,762,15
20230801,104300,8102718,763,763,763,763,0
20230801,104200,8102718,763,763,763,763,0
20230801,104100,8102718,763,763,763,763,0
20230801,104000,8102718,763,763,763,763,0
20230801,103900,8102718,763,763,763,763,0
20230801,103800,8102718,763,763,763,763,50
20230801,103700,8064568,763,763,763,763,0
20230801,103600,8064568,763,763,763,763,3
20230801,103500,8062279,763,763,763,763,13
20230801,103400,8052360,763,763,763,763,0
20230801,103300,8052360,763,762,763,762,576
20230801,103200,7613447,760,760,760,760,131
20230801,103100,7513887,759,759,759,759,913
20230801,103000,6820920,758,758,758,758,926
20230801,102900,6119012,759,759,759,759,0
20230801,102800,6119012,759,759,759,759,0
20230801,102700,6119012,759,759,759,759,1
20230801,102600,6118253,758,758,758,758,1080
20230801,102500,5299613,758,758,758,758,1
20230801,102400,5298855,758,758,758,758,49
20230801,102300,5261713,758,758,758,758,0
20230801,102200,5261713,758,758,758,758,0
20230801,102100,5261713,758,758,758,758,100
20230801,102000,5185913,759,759,759,759,0
20230801,101900,5185913,759,759,759,759,0
20230801,101800,5185913,759,759,759,759,1
20230801,101700,5185154,759,759,759,759,0
20230801,101600,5185154,759,759,759,759,0
20230801,101500,5185154,759,759,759,759,1
20230801,101400,5184395,757,757,757,757,0
20230801,101300,5184395,757,757,757,757,617
20230801,101200,4717326,758,758,758,758,226
20230801,101100,4546018,759,759,759,759,0
20230801,101000,4546018,759,759,759,759,140
20230801,100900,4439758,759,759,759,759,1
20230801,100800,4438999,758,758,758,758,47
20230801,100700,4403373,759,759,759,759,0
20230801,100600,4403373,759,759,759,759,0
20230801,100500,4403373,759,759,759,759,100
20230801,100400,4327473,759,759,759,759,0
20230801,100300,4327473,759,759,759,759,6
20230801,100200,4322919,759,759,759,759,0
20230801,100100,4322919,759,759,759,759,0
20230801,100000,4322919,759,759,759,759,0
20230801,095900,4322919,759,758,759,758,1072
20230801,095800,3510342,758,758,758,758,400
20230801,095700,3207142,758,758,758,758,0
20230801,095600,3207142,758,758,758,758,0
20230801,095500,3207142,758,758,758,758,1
20230801,095400,3206384,759,759,759,759,2
20230801,095300,3204866,759,759,759,759,0
20230801,095200,3204866,759,759,759,759,13
20230801,095100,3194999,759,759,759,759,30
20230801,095000,3172229,758,758,758,758,0
20230801,094900,3172229,758,758,758,758,30
20230801,094800,3149489,759,758,759,758,21
20230801,094700,3133570,758,758,758,758,0
20230801,094600,3133570,758,759,759,758,61
20230801,094500,3087331,759,759,759,759,0
20230801,094400,3087331,759,759,759,759,0
20230801,094300,3087331,759,758,759,758,400
20230801,094200,2784130,758,758,758,758,4
20230801,094100,2781098,758,758,758,758,10
20230801,094000,2773518,758,758,758,758,0
20230801,093900,2773518,758,758,758,758,0
20230801,093800,2773518,758,758,758,758,0
20230801,093700,2773518,758,758,758,758,0
20230801,093600,2773518,758,758,758,758,100
20230801,093500,2697718,758,758,758,758,0
20230801,093400,2697718,758,758,758,758,5
20230801,093300,2693928,758,758,758,758,1
20230801,093200,2693170,761,761,761,761,1
20230801,093100,2692409,762,762,762,762,5
20230801,093000,2688599,762,761,762,761,40
20230801,092900,2658158,758,758,758,758,0
20230801,092800,2658158,758,758,758,758,8
20230801,092700,2652094,762,762,762,762,1
20230801,092600,2651332,758,759,759,758,78
20230801,092500,2592148,762,762,762,762,0
20230801,092400,2592148,762,762,762,762,0
20230801,092300,2592148,762,762,762,762,2
20230801,092200,2590624,757,757,757,757,0
20230801,092100,2590624,757,758,758,757,1020
20230801,092000,1818464,762,762,762,762,1
20230801,091900,1817702,762,759,762,759,42
20230801,091800,1785821,759,758,759,757,373
20230801,091700,1503272,759,759,759,758,203
20230801,091600,1349391,758,758,758,758,0
20230801,091500,1349391,758,758,758,758,0
20230801,091400,1349391,758,758,758,758,0
20230801,091300,1349391,758,759,759,758,70
20230801,091200,1296328,758,760,760,758,138
20230801,091100,1191719,762,762,762,762,0
20230801,091000,1191719,762,762,762,762,0
20230801,090900,1191719,762,761,762,761,30
20230801,090800,1168888,761,761,761,761,0
20230801,090700,1168888,761,761,761,761,3
20230801,090600,1166605,761,761,761,761,0
20230801,090500,1166605,761,759,761,758,105
20230801,090400,1086997,758,759,759,758,183
20230801,090300,948258,758,758,758,758,0
20230801,090200,948258,758,758,758,758,0
20230801,090100,948258,758,758,758,758,0
20230801,090000,948258,758,758,758,758,1251