stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185600,208137069,781,781,781,781,5134
20230802,185500,208137069,781,781,781,781,0
20230802,185400,208137069,781,781,781,781,0
20230802,185300,208137069,781,781,781,781,0
20230802,185200,208137069,781,781,781,781,0
20230802,185100,208137069,781,781,781,781,0
20230802,185000,208137069,781,781,781,781,0
20230802,184900,208137069,781,781,781,781,0
20230802,184800,208137069,781,781,781,781,0
20230802,184700,208137069,781,781,781,781,0
20230802,184600,208137069,781,781,781,781,0
20230802,184500,208137069,781,781,781,781,0
20230802,184400,208137069,781,781,781,781,0
20230802,184300,208137069,781,781,781,781,0
20230802,184200,208137069,781,781,781,781,0
20230802,184100,208137069,781,781,781,781,0
20230802,184000,208137069,781,781,781,781,0
20230802,183900,208137069,781,781,781,781,0
20230802,183800,208137069,781,781,781,781,0
20230802,183700,208137069,781,781,781,781,0
20230802,183600,208137069,781,781,781,781,0
20230802,183500,208137069,781,781,781,781,0
20230802,183400,208137069,781,781,781,781,0
20230802,183300,208137069,781,781,781,781,0
20230802,183200,208137069,781,781,781,781,0
20230802,183100,208137069,781,781,781,781,0
20230802,183000,208137069,781,781,781,781,0
20230802,182900,208137069,781,781,781,781,0
20230802,182800,208137069,781,781,781,781,0
20230802,182700,208137069,781,781,781,781,0
20230802,182600,208137069,781,781,781,781,5134
20230802,182500,208137069,781,781,781,781,0
20230802,182400,208137069,781,781,781,781,0
20230802,182300,208137069,781,781,781,781,0
20230802,182200,208137069,781,781,781,781,0
20230802,182100,208137069,781,781,781,781,0
20230802,182000,208137069,781,781,781,781,0
20230802,181900,208137069,781,781,781,781,0
20230802,181800,208137069,781,781,781,781,0
20230802,181700,208137069,781,781,781,781,0
20230802,181600,208137069,781,781,781,781,0
20230802,181500,208137069,781,781,781,781,0
20230802,181400,208137069,781,781,781,781,0
20230802,181300,208137069,781,781,781,781,0
20230802,181200,208137069,781,781,781,781,0
20230802,181100,208137069,781,781,781,781,0
20230802,181000,208137069,781,781,781,781,0
20230802,180900,208137069,781,781,781,781,0
20230802,180800,208137069,781,781,781,781,0
20230802,180700,208137069,781,781,781,781,0
20230802,180600,208137069,781,781,781,781,0
20230802,180500,208137069,781,781,781,781,0
20230802,180400,208137069,781,781,781,781,0
20230802,180300,208137069,781,781,781,781,0
20230802,180200,208137069,781,781,781,781,0
20230802,180100,208137069,781,781,781,781,0
20230802,180000,208137069,781,781,781,781,0
20230802,175900,208137069,781,781,781,781,0
20230802,175800,208137069,781,781,781,781,0
20230802,175700,208137069,781,781,781,781,0
20230802,175600,208137069,781,781,781,781,5134
20230802,175500,208137069,781,781,781,781,0
20230802,175400,208137069,781,781,781,781,0
20230802,175300,208137069,781,781,781,781,0
20230802,175200,208137069,781,781,781,781,0
20230802,175100,208137069,781,781,781,781,0
20230802,175000,208137069,781,781,781,781,0
20230802,174900,208137069,781,781,781,781,0
20230802,174800,208137069,781,781,781,781,0
20230802,174700,208137069,781,781,781,781,0
20230802,174600,208137069,781,781,781,781,0
20230802,174500,208137069,781,781,781,781,0
20230802,174400,208137069,781,781,781,781,0
20230802,174300,208137069,781,781,781,781,0
20230802,174200,208137069,781,781,781,781,0
20230802,174100,208137069,781,781,781,781,0
20230802,174000,208137069,781,781,781,781,0
20230802,173900,208137069,781,781,781,781,0
20230802,173800,208137069,781,781,781,781,0
20230802,173700,208137069,781,781,781,781,0
20230802,173600,208137069,781,781,781,781,0
20230802,173500,208137069,781,781,781,781,0
20230802,173400,208137069,781,781,781,781,0
20230802,173300,208137069,781,781,781,781,0
20230802,173200,208137069,781,781,781,781,0
20230802,173100,208137069,781,781,781,781,0
20230802,173000,208137069,781,781,781,781,0
20230802,172900,208137069,781,781,781,781,0
20230802,172800,208137069,781,781,781,781,0
20230802,172700,208137069,781,781,781,781,0
20230802,172600,208137069,781,781,781,781,5134
20230802,172500,208137069,781,781,781,781,0
20230802,172400,208137069,781,781,781,781,0
20230802,172300,208137069,781,781,781,781,0
20230802,172200,208137069,781,781,781,781,0
20230802,172100,208137069,781,781,781,781,0
20230802,172000,208137069,781,781,781,781,0
20230802,171900,208137069,781,781,781,781,0
20230802,171800,208137069,781,781,781,781,0
20230802,171700,208137069,781,781,781,781,0
20230802,171600,208137069,781,781,781,781,0
20230802,171500,208137069,781,781,781,781,0
20230802,171400,208137069,781,781,781,781,0
20230802,171300,208137069,781,781,781,781,0
20230802,171200,208137069,781,781,781,781,0
20230802,171100,208137069,781,781,781,781,0
20230802,171000,208137069,781,781,781,781,0
20230802,170900,208137069,781,781,781,781,0
20230802,170800,208137069,781,781,781,781,0
20230802,170700,208137069,781,781,781,781,0
20230802,170600,208137069,781,781,781,781,0
20230802,170500,208137069,781,781,781,781,0
20230802,170400,208137069,781,781,781,781,0
20230802,170300,208137069,781,781,781,781,0
20230802,170200,208137069,781,781,781,781,0
20230802,170100,208137069,781,781,781,781,0
20230802,170000,208137069,781,781,781,781,0
20230802,165900,208137069,781,781,781,781,0
20230802,165800,208137069,781,781,781,781,0
20230802,165700,208137069,781,781,781,781,0
20230802,165600,208137069,781,781,781,781,5134
20230802,165500,208137069,781,781,781,781,0
20230802,165400,208137069,781,781,781,781,0
20230802,165300,208137069,781,781,781,781,0
20230802,165200,208137069,781,781,781,781,0
20230802,165100,208137069,781,781,781,781,0
20230802,165000,208137069,781,781,781,781,0
20230802,164900,208137069,781,781,781,781,0
20230802,164800,208137069,781,781,781,781,0
20230802,164700,208137069,781,781,781,781,0
20230802,164600,208137069,781,781,781,781,0
20230802,164500,208137069,781,781,781,781,0
20230802,164400,208137069,781,781,781,781,0
20230802,164300,208137069,781,781,781,781,0
20230802,164200,208137069,781,781,781,781,0
20230802,164100,208137069,781,781,781,781,0
20230802,164000,208137069,781,781,781,781,0
20230802,163900,208137069,781,781,781,781,0
20230802,163800,208137069,781,781,781,781,0
20230802,163700,208137069,781,781,781,781,0
20230802,163600,208137069,781,781,781,781,0
20230802,163500,208137069,781,781,781,781,0
20230802,163400,208137069,781,781,781,781,0
20230802,163300,208137069,781,781,781,781,0
20230802,163200,208137069,781,781,781,781,0
20230802,163100,208137069,781,781,781,781,0
20230802,163000,208137069,781,781,781,781,0
20230802,162900,208137069,781,781,781,781,0
20230802,162800,208137069,781,781,781,781,0
20230802,162700,208137069,781,781,781,781,0
20230802,162600,208137069,781,781,781,781,5134
20230802,162500,208137069,781,781,781,781,0
20230802,162400,208137069,781,781,781,781,0
20230802,162300,208137069,781,781,781,781,0
20230802,162200,208137069,781,781,781,781,0
20230802,162100,208137069,781,781,781,781,0
20230802,162000,208137069,781,781,781,781,0
20230802,161900,208137069,781,781,781,781,0
20230802,161800,208137069,781,781,781,781,0
20230802,161700,208137069,781,781,781,781,0
20230802,161600,208137069,781,781,781,781,0
20230802,161500,208137069,781,781,781,781,0
20230802,161400,208137069,781,781,781,781,0
20230802,161300,208137069,781,781,781,781,0
20230802,161200,208137069,781,781,781,781,0
20230802,161100,208137069,781,781,781,781,0
20230802,161000,208137069,781,781,781,781,0
20230802,160900,208137069,781,781,781,781,0
20230802,160800,208137069,781,781,781,781,0
20230802,160700,208137069,781,781,781,781,0
20230802,160600,208137069,781,781,781,781,0
20230802,160500,208137069,781,781,781,781,0
20230802,160400,208137069,781,781,781,781,0
20230802,160300,208137069,781,781,781,781,0
20230802,160200,208137069,781,781,781,781,0
20230802,160100,208137069,781,781,781,781,0
20230802,160000,208137069,781,781,781,781,0
20230802,155900,208137069,781,781,781,781,0
20230802,155800,208137069,781,781,781,781,0
20230802,155700,208137069,781,781,781,781,0
20230802,155600,208137069,781,781,781,781,5134
20230802,155500,208137069,781,781,781,781,0
20230802,155400,208137069,781,781,781,781,0
20230802,155300,208137069,781,781,781,781,0
20230802,155200,208137069,781,781,781,781,0
20230802,155100,208137069,781,781,781,781,0
20230802,155000,208137069,781,781,781,781,0
20230802,154900,208137069,781,781,781,781,0
20230802,154800,208137069,781,781,781,781,0
20230802,154700,208137069,781,781,781,781,0
20230802,154600,208137069,781,781,781,781,0
20230802,154500,208137069,781,781,781,781,0
20230802,154400,208137069,781,781,781,781,0
20230802,154300,208137069,781,781,781,781,0
20230802,154200,208137069,781,781,781,781,0
20230802,154100,208137069,781,781,781,781,0
20230802,154000,208137069,781,781,781,781,0
20230802,153900,208137069,781,781,781,781,0
20230802,153800,208137069,781,781,781,781,0
20230802,153700,208137069,781,781,781,781,0
20230802,153600,208137069,781,781,781,781,0
20230802,153500,208137069,781,781,781,781,0
20230802,153400,208137069,781,781,781,781,0
20230802,153300,208137069,781,781,781,781,0
20230802,153200,208137069,781,781,781,781,0
20230802,153100,208137069,781,781,781,781,0
20230802,153000,208137069,781,781,781,781,5134
20230802,152900,204127415,784,784,784,784,0
20230802,152800,204127415,784,784,784,784,0
20230802,152700,204127415,784,784,784,784,0
20230802,152600,204127415,784,784,784,784,0
20230802,152500,204127415,784,784,784,784,0
20230802,152400,204127415,784,784,784,784,0
20230802,152300,204127415,784,784,784,784,0
20230802,152200,204127415,784,784,784,784,0
20230802,152100,204127415,784,784,784,784,0
20230802,152000,204127415,784,784,784,784,0
20230802,151900,204127415,784,784,784,784,1004
20230802,151800,203340279,785,785,785,785,44
20230802,151700,203305739,785,785,785,785,44
20230802,151600,203271199,784,785,785,784,589
20230802,151500,202808879,785,785,785,785,44
20230802,151400,202774339,785,785,785,785,0
20230802,151300,202774339,785,785,785,785,0
20230802,151200,202774339,785,785,785,785,44
20230802,151100,202739799,785,785,785,785,45
20230802,151000,202704474,785,785,785,785,45
20230802,150900,202669149,784,784,784,784,4624
20230802,150800,199043933,784,784,784,784,0
20230802,150700,199043933,784,784,784,784,4
20230802,150600,199040797,785,785,785,785,0
20230802,150500,199040797,785,785,785,785,150
20230802,150400,198923047,785,785,785,785,0
20230802,150300,198923047,785,785,785,785,0
20230802,150200,198923047,785,785,785,785,0
20230802,150100,198923047,785,784,785,784,2
20230802,150000,198921478,784,784,784,784,0
20230802,145900,198921478,784,784,784,784,1
20230802,145800,198920694,785,785,785,785,45
20230802,145700,198885369,785,784,785,784,5
20230802,145600,198881448,785,786,786,785,801
20230802,145500,198252653,785,785,785,785,0
20230802,145400,198252653,785,785,785,785,0
20230802,145300,198252653,785,785,785,785,5
20230802,145200,198248728,785,785,785,785,0
20230802,145100,198248728,785,785,785,785,5
20230802,145000,198244803,786,786,786,786,0
20230802,144900,198244803,786,785,786,785,235
20230802,144800,198060323,785,785,785,785,0
20230802,144700,198060323,785,785,785,785,0
20230802,144600,198060323,785,785,785,785,0
20230802,144500,198060323,785,786,786,785,500
20230802,144400,197667523,786,786,786,786,1
20230802,144300,197666737,785,785,785,785,0
20230802,144200,197666737,785,785,785,785,500
20230802,144100,197274237,786,786,786,786,0
20230802,144000,197274237,786,785,786,785,101
20230802,143900,197194951,785,785,785,785,1
20230802,143800,197194166,785,785,785,785,2
20230802,143700,197192596,786,786,786,786,0
20230802,143600,197192596,786,786,786,786,0
20230802,143500,197192596,786,786,786,786,0
20230802,143400,197192596,786,786,786,786,0
20230802,143300,197192596,786,786,786,786,0
20230802,143200,197192596,786,786,786,786,0
20230802,143100,197192596,786,786,786,786,0
20230802,143000,197192596,786,786,786,786,0
20230802,142900,197192596,786,786,786,786,0
20230802,142800,197192596,786,786,786,786,0
20230802,142700,197192596,786,786,786,786,0
20230802,142600,197192596,786,786,786,786,0
20230802,142500,197192596,786,786,786,786,6
20230802,142400,197187880,786,786,786,786,0
20230802,142300,197187880,786,786,786,786,0
20230802,142200,197187880,786,785,786,785,2
20230802,142100,197186309,784,784,784,784,31
20230802,142000,197162005,786,786,786,786,0
20230802,141900,197162005,786,786,786,786,0
20230802,141800,197162005,786,786,786,786,0
20230802,141700,197162005,786,786,786,786,11
20230802,141600,197153359,785,785,785,785,0
20230802,141500,197153359,785,785,785,785,0
20230802,141400,197153359,785,785,785,785,1
20230802,141300,197152574,786,786,786,786,0
20230802,141200,197152574,786,786,786,786,0
20230802,141100,197152574,786,786,786,786,0
20230802,141000,197152574,786,786,786,786,0
20230802,140900,197152574,786,786,786,786,0
20230802,140800,197152574,786,786,786,786,0
20230802,140700,197152574,786,786,786,786,0
20230802,140600,197152574,786,786,786,786,0
20230802,140500,197152574,786,786,786,786,0
20230802,140400,197152574,786,786,786,786,0
20230802,140300,197152574,786,786,786,786,0
20230802,140200,197152574,786,786,786,786,0
20230802,140100,197152574,786,786,786,786,0
20230802,140000,197152574,786,786,786,786,0
20230802,135900,197152574,786,786,786,786,0
20230802,135800,197152574,786,786,786,786,0
20230802,135700,197152574,786,786,786,786,0
20230802,135600,197152574,786,786,786,786,0
20230802,135500,197152574,786,786,786,786,0
20230802,135400,197152574,786,786,786,786,0
20230802,135300,197152574,786,786,786,786,0
20230802,135200,197152574,786,786,786,786,0
20230802,135100,197152574,786,786,786,786,0
20230802,135000,197152574,786,786,786,786,26
20230802,134900,197132138,782,784,784,782,1000
20230802,134800,196350110,788,788,788,788,0
20230802,134700,196350110,788,788,788,788,0
20230802,134600,196350110,788,789,789,788,3
20230802,134500,196347744,789,789,789,789,1
20230802,134400,196346955,783,790,790,783,1500
20230802,134300,195171123,792,792,792,792,2
20230802,134200,195169539,793,793,793,793,1
20230802,134100,195168746,792,791,792,791,3
20230802,134000,195166371,783,786,786,783,1092
20230802,133900,194311037,792,792,792,792,0
20230802,133800,194311037,792,792,792,792,1
20230802,133700,194310245,786,786,786,786,10
20230802,133600,194302385,795,795,795,795,0
20230802,133500,194302385,795,795,795,794,2518
20230802,133400,192301834,795,788,795,788,301
20230802,133300,192064639,796,796,796,788,1488
20230802,133200,190880359,796,796,796,796,1443
20230802,133100,189731731,796,795,797,795,2500
20230802,133000,187740635,789,796,798,789,3364
20230802,132900,185063590,798,791,798,790,1903
20230802,132800,183546166,798,793,798,792,4116
20230802,132700,180276609,795,777,795,777,22017
20230802,132600,163001467,774,777,777,774,2
20230802,132500,162999916,774,774,774,774,522
20230802,132400,162595888,774,774,774,774,600
20230802,132300,162131488,776,776,776,776,258
20230802,132200,161931280,779,779,779,779,0
20230802,132100,161931280,779,779,779,779,0
20230802,132000,161931280,779,779,779,779,0
20230802,131900,161931280,779,779,779,779,0
20230802,131800,161931280,779,779,779,779,11
20230802,131700,161922711,779,779,779,779,0
20230802,131600,161922711,779,779,779,779,0
20230802,131500,161922711,779,779,779,779,1
20230802,131400,161921932,775,775,775,775,0
20230802,131300,161921932,775,775,775,775,22
20230802,131200,161904882,779,779,779,779,0
20230802,131100,161904882,779,775,779,775,34
20230802,131000,161878516,779,779,779,779,1
20230802,130900,161877737,779,779,779,779,2
20230802,130800,161876179,779,779,779,779,0
20230802,130700,161876179,779,779,779,779,0
20230802,130600,161876179,779,779,779,779,0
20230802,130500,161876179,779,779,779,779,0
20230802,130400,161876179,779,779,779,779,0
20230802,130300,161876179,779,779,779,779,100
20230802,130200,161798279,775,775,775,775,0
20230802,130100,161798279,775,776,776,775,90
20230802,130000,161728528,780,780,780,780,0
20230802,125900,161728528,780,780,780,780,0
20230802,125800,161728528,780,780,780,780,0
20230802,125700,161728528,780,780,780,780,0
20230802,125600,161728528,780,780,780,780,0
20230802,125500,161728528,780,780,780,780,0
20230802,125400,161728528,780,780,780,780,0
20230802,125300,161728528,780,780,780,780,0
20230802,125200,161728528,780,780,780,780,0
20230802,125100,161728528,780,780,780,780,0
20230802,125000,161728528,780,780,780,780,0
20230802,124900,161728528,780,777,780,774,1001
20230802,124800,160953071,780,780,780,780,6
20230802,124700,160948391,780,780,780,780,0
20230802,124600,160948391,780,780,780,780,100
20230802,124500,160870391,779,779,779,779,23
20230802,124400,160852474,779,779,779,779,0
20230802,124300,160852474,779,779,779,779,0
20230802,124200,160852474,779,779,779,779,0
20230802,124100,160852474,779,779,779,779,0
20230802,124000,160852474,779,779,779,779,0
20230802,123900,160852474,779,779,779,779,0
20230802,123800,160852474,779,779,779,779,0
20230802,123700,160852474,779,779,779,779,0
20230802,123600,160852474,779,779,779,779,0
20230802,123500,160852474,779,779,779,779,0
20230802,123400,160852474,779,779,779,779,13
20230802,123300,160842347,779,777,779,777,3
20230802,123200,160840013,778,778,778,778,5
20230802,123100,160836123,778,778,778,778,0
20230802,123000,160836123,778,778,778,778,0
20230802,122900,160836123,778,778,778,778,0
20230802,122800,160836123,778,778,778,778,0
20230802,122700,160836123,778,778,778,778,0
20230802,122600,160836123,778,778,778,778,0
20230802,122500,160836123,778,778,778,778,2
20230802,122400,160834567,778,778,778,778,8
20230802,122300,160828343,778,778,778,778,0
20230802,122200,160828343,778,778,778,778,178
20230802,122100,160689859,778,778,778,778,68
20230802,122000,160636955,776,776,776,776,0
20230802,121900,160636955,776,776,776,776,0
20230802,121800,160636955,776,776,776,776,0
20230802,121700,160636955,776,776,776,776,0
20230802,121600,160636955,776,776,776,776,0
20230802,121500,160636955,776,776,776,776,0
20230802,121400,160636955,776,776,776,776,10
20230802,121300,160629195,778,778,778,778,0
20230802,121200,160629195,778,778,778,778,0
20230802,121100,160629195,778,778,778,778,0
20230802,121000,160629195,778,778,778,778,0
20230802,120900,160629195,778,777,778,777,2
20230802,120800,160627640,778,778,778,778,0
20230802,120700,160627640,778,778,778,778,0
20230802,120600,160627640,778,778,778,778,0
20230802,120500,160627640,778,778,778,778,0
20230802,120400,160627640,778,778,778,778,1
20230802,120300,160626862,777,777,777,777,71
20230802,120200,160571695,778,778,778,778,0
20230802,120100,160571695,778,778,778,778,4
20230802,120000,160568583,778,778,778,778,0
20230802,115900,160568583,778,778,778,778,0
20230802,115800,160568583,778,778,778,778,2
20230802,115700,160567027,778,777,778,777,73
20230802,115600,160510305,776,776,776,776,1
20230802,115500,160509529,777,777,777,777,1
20230802,115400,160508752,775,775,775,775,0
20230802,115300,160508752,775,775,775,775,0
20230802,115200,160508752,775,775,775,775,40
20230802,115100,160477752,777,777,777,777,0
20230802,115000,160477752,777,777,777,777,3
20230802,114900,160475421,777,777,777,777,304
20230802,114800,160239213,777,774,777,774,2355
20230802,114700,158416440,777,776,777,776,2
20230802,114600,158414887,777,777,777,777,0
20230802,114500,158414887,777,774,777,774,101
20230802,114400,158336634,776,774,776,774,61
20230802,114300,158289417,774,774,774,774,1617
20230802,114200,157037859,776,776,776,776,0
20230802,114100,157037859,776,776,776,776,0
20230802,114000,157037859,776,776,776,776,0
20230802,113900,157037859,776,776,776,776,0
20230802,113800,157037859,776,776,776,776,16
20230802,113700,157025443,776,776,776,776,0
20230802,113600,157025443,776,776,776,776,0
20230802,113500,157025443,776,776,776,776,0
20230802,113400,157025443,776,776,776,776,1
20230802,113300,157024667,774,774,774,774,25
20230802,113200,157005317,774,774,774,774,0
20230802,113100,157005317,774,774,774,774,0
20230802,113000,157005317,774,774,774,774,85
20230802,112900,156939527,774,773,774,773,135
20230802,112800,156835086,773,773,773,773,1347
20230802,112700,155793855,774,774,774,774,1
20230802,112600,155793081,773,773,773,773,12
20230802,112500,155783805,774,774,774,774,0
20230802,112400,155783805,774,774,774,774,350
20230802,112300,155512905,774,774,774,774,0
20230802,112200,155512905,774,774,774,774,0
20230802,112100,155512905,774,774,774,774,0
20230802,112000,155512905,774,774,774,774,91
20230802,111900,155442471,777,777,777,777,1
20230802,111800,155441694,774,774,774,774,800
20230802,111700,154822494,778,778,778,778,0
20230802,111600,154822494,778,778,778,778,253
20230802,111500,154625660,779,779,779,779,193
20230802,111400,154475313,784,784,784,784,0
20230802,111300,154475313,784,784,784,784,0
20230802,111200,154475313,784,784,784,784,0
20230802,111100,154475313,784,784,784,784,0
20230802,111000,154475313,784,784,784,784,0
20230802,110900,154475313,784,784,784,784,0
20230802,110800,154475313,784,784,784,784,0
20230802,110700,154475313,784,784,784,784,0
20230802,110600,154475313,784,784,784,784,0
20230802,110500,154475313,784,784,784,784,0
20230802,110400,154475313,784,784,784,784,273
20230802,110300,154261281,784,785,785,784,103
20230802,110200,154180429,784,784,784,784,0
20230802,110100,154180429,784,784,784,784,1
20230802,110000,154179645,784,784,784,784,10
20230802,105900,154171805,785,785,785,785,0
20230802,105800,154171805,785,781,785,781,828
20230802,105700,153522085,785,785,785,785,0
20230802,105600,153522085,785,785,785,785,0
20230802,105500,153522085,785,785,785,785,0
20230802,105400,153522085,785,785,785,785,0
20230802,105300,153522085,785,784,785,784,164
20230802,105200,153393508,785,785,785,785,0
20230802,105100,153393508,785,785,785,785,0
20230802,105000,153393508,785,784,785,784,12
20230802,104900,153384099,785,785,785,784,261
20230802,104800,153179247,785,785,785,785,46
20230802,104700,153143137,786,779,786,775,705
20230802,104600,152595751,779,786,786,779,555
20230802,104500,152162457,788,787,788,787,2
20230802,104400,152160882,787,786,787,786,5
20230802,104300,152156949,786,786,786,786,908
20230802,104200,151443261,785,786,787,784,354
20230802,104100,151165376,786,779,786,779,185
20230802,104000,151021080,780,778,780,778,129
20230802,103900,150920471,778,778,778,777,71
20230802,103800,150865289,775,777,779,775,1520
20230802,103700,149686169,780,780,780,780,20
20230802,103600,149670569,781,781,781,781,20
20230802,103500,149654949,780,780,780,780,0
20230802,103400,149654949,780,780,780,780,0
20230802,103300,149654949,780,780,780,780,211
20230802,103200,149490369,795,795,795,795,0
20230802,103100,149490369,795,795,795,795,0
20230802,103000,149490369,795,780,795,780,43180
20230802,102900,115178679,781,783,783,781,185
20230802,102800,115034006,791,784,791,784,888
20230802,102700,114335756,786,776,786,776,488
20230802,102600,113954886,770,770,770,770,0
20230802,102500,113954886,770,770,770,770,1
20230802,102400,113954116,768,768,768,768,83
20230802,102300,113890372,768,768,768,768,2
20230802,102200,113888836,761,760,761,760,2120
20230802,102100,112276778,760,758,760,758,1882
20230802,102000,110847117,758,758,758,758,0
20230802,101900,110847117,758,757,758,757,2
20230802,101800,110845602,752,763,763,752,47603
20230802,101700,75013576,764,764,764,764,0
20230802,101600,75013576,764,764,764,764,0
20230802,101500,75013576,764,764,764,764,0
20230802,101400,75013576,764,763,764,757,460
20230802,101300,74662903,763,765,765,763,67754
20230802,101200,22896796,766,766,766,766,6390
20230802,101100,18002056,767,769,769,767,1645
20230802,101000,16740307,769,768,775,768,2765
20230802,100900,14616642,775,771,775,768,3601
20230802,100800,11846058,775,775,775,775,261
20230802,100700,11643783,779,779,779,779,0
20230802,100600,11643783,779,779,779,779,1
20230802,100500,11643004,775,775,775,775,0
20230802,100400,11643004,775,775,775,775,200
20230802,100300,11488004,782,782,782,782,0
20230802,100200,11488004,782,782,782,782,2
20230802,100100,11486440,777,775,777,775,989
20230802,100000,10719529,775,775,775,775,0
20230802,095900,10719529,775,775,775,775,9
20230802,095800,10712554,775,775,775,775,0
20230802,095700,10712554,775,775,775,775,0
20230802,095600,10712554,775,775,775,775,0
20230802,095500,10712554,775,775,775,775,1
20230802,095400,10711779,770,772,772,770,24
20230802,095300,10693283,775,775,775,775,0
20230802,095200,10693283,775,775,775,775,4
20230802,095100,10690183,775,775,775,775,0
20230802,095000,10690183,775,775,775,775,0
20230802,094900,10690183,775,775,775,775,0
20230802,094800,10690183,775,775,775,772,9
20230802,094700,10683220,775,775,775,775,49
20230802,094600,10645245,775,775,775,775,0
20230802,094500,10645245,775,775,775,775,0
20230802,094400,10645245,775,775,775,775,1
20230802,094300,10644470,775,775,775,775,103
20230802,094200,10564645,775,775,775,775,0
20230802,094100,10564645,775,775,775,775,1
20230802,094000,10563870,773,775,776,773,253
20230802,093900,10367712,774,774,774,774,4
20230802,093800,10364616,774,774,774,774,107
20230802,093700,10281798,774,774,775,774,131
20230802,093600,10180372,774,774,774,774,4
20230802,093500,10177276,774,774,774,774,13
20230802,093400,10167214,776,777,777,771,120
20230802,093300,10074678,777,767,777,767,1600
20230802,093200,8842848,767,767,767,767,54
20230802,093100,8801430,767,765,767,765,880
20230802,093000,8127950,765,765,765,765,613
20230802,092900,7659005,766,766,766,766,2247
20230802,092800,5937803,766,766,766,766,0
20230802,092700,5937803,766,766,766,766,0
20230802,092600,5937803,766,766,766,766,39
20230802,092500,5907929,766,766,766,766,0
20230802,092400,5907929,766,766,766,766,0
20230802,092300,5907929,766,765,766,765,1026
20230802,092200,5123013,766,766,766,766,0
20230802,092100,5123013,766,766,766,766,101
20230802,092000,5045647,763,763,763,763,0
20230802,091900,5045647,763,763,763,763,0
20230802,091800,5045647,763,763,763,763,0
20230802,091700,5045647,763,763,763,763,0
20230802,091600,5045647,763,763,763,763,376
20230802,091500,4758759,763,763,763,763,0
20230802,091400,4758759,763,763,763,763,32
20230802,091300,4734343,763,762,763,761,66
20230802,091200,4684071,756,756,756,756,660
20230802,091100,4185111,763,763,763,763,0
20230802,091000,4185111,763,763,763,763,0
20230802,090900,4185111,763,763,763,763,0
20230802,090800,4185111,763,763,763,763,71
20230802,090700,4130938,763,758,763,750,5173
20230802,090600,231470,767,767,767,767,0
20230802,090500,231470,767,767,767,767,1
20230802,090400,230703,758,760,760,758,216
20230802,090300,66945,769,769,769,769,12
20230802,090200,57717,760,760,760,760,0
20230802,090100,57717,760,763,763,760,4
20230802,090000,54670,770,770,770,770,71