stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185700,103589104,388,388,388,388,6506
20230802,185600,103589104,388,388,388,388,0
20230802,185500,103589104,388,388,388,388,0
20230802,185400,103589104,388,388,388,388,0
20230802,185300,103589104,388,388,388,388,0
20230802,185200,103589104,388,388,388,388,0
20230802,185100,103589104,388,388,388,388,0
20230802,185000,103589104,388,388,388,388,0
20230802,184900,103589104,388,388,388,388,0
20230802,184800,103589104,388,388,388,388,0
20230802,184700,103589104,388,388,388,388,0
20230802,184600,103589104,388,388,388,388,0
20230802,184500,103589104,388,388,388,388,0
20230802,184400,103589104,388,388,388,388,0
20230802,184300,103589104,388,388,388,388,0
20230802,184200,103589104,388,388,388,388,0
20230802,184100,103589104,388,388,388,388,0
20230802,184000,103589104,388,388,388,388,0
20230802,183900,103589104,388,388,388,388,0
20230802,183800,103589104,388,388,388,388,0
20230802,183700,103589104,388,388,388,388,0
20230802,183600,103589104,388,388,388,388,0
20230802,183500,103589104,388,388,388,388,0
20230802,183400,103589104,388,388,388,388,0
20230802,183300,103589104,388,388,388,388,0
20230802,183200,103589104,388,388,388,388,0
20230802,183100,103589104,388,388,388,388,0
20230802,183000,103589104,388,388,388,388,0
20230802,182900,103589104,388,388,388,388,0
20230802,182800,103589104,388,388,388,388,0
20230802,182700,103589104,388,388,388,388,6506
20230802,182600,103589104,388,388,388,388,0
20230802,182500,103589104,388,388,388,388,0
20230802,182400,103589104,388,388,388,388,0
20230802,182300,103589104,388,388,388,388,0
20230802,182200,103589104,388,388,388,388,0
20230802,182100,103589104,388,388,388,388,0
20230802,182000,103589104,388,388,388,388,0
20230802,181900,103589104,388,388,388,388,0
20230802,181800,103589104,388,388,388,388,0
20230802,181700,103589104,388,388,388,388,0
20230802,181600,103589104,388,388,388,388,0
20230802,181500,103589104,388,388,388,388,0
20230802,181400,103589104,388,388,388,388,0
20230802,181300,103589104,388,388,388,388,0
20230802,181200,103589104,388,388,388,388,0
20230802,181100,103589104,388,388,388,388,0
20230802,181000,103589104,388,388,388,388,0
20230802,180900,103589104,388,388,388,388,0
20230802,180800,103589104,388,388,388,388,0
20230802,180700,103589104,388,388,388,388,0
20230802,180600,103589104,388,388,388,388,0
20230802,180500,103589104,388,388,388,388,0
20230802,180400,103589104,388,388,388,388,0
20230802,180300,103589104,388,388,388,388,0
20230802,180200,103589104,388,388,388,388,0
20230802,180100,103589104,388,388,388,388,0
20230802,180000,103589104,388,388,388,388,0
20230802,175900,103589104,388,388,388,388,0
20230802,175800,103589104,388,388,388,388,0
20230802,175700,103589104,388,388,388,388,6506
20230802,175600,103589104,388,388,388,388,0
20230802,175500,103589104,388,388,388,388,0
20230802,175400,103589104,388,388,388,388,0
20230802,175300,103589104,388,388,388,388,0
20230802,175200,103589104,388,388,388,388,0
20230802,175100,103589104,388,388,388,388,0
20230802,175000,103589104,388,388,388,388,0
20230802,174900,103589104,388,388,388,388,0
20230802,174800,103589104,388,388,388,388,0
20230802,174700,103589104,388,388,388,388,0
20230802,174600,103589104,388,388,388,388,0
20230802,174500,103589104,388,388,388,388,0
20230802,174400,103589104,388,388,388,388,0
20230802,174300,103589104,388,388,388,388,0
20230802,174200,103589104,388,388,388,388,0
20230802,174100,103589104,388,388,388,388,0
20230802,174000,103589104,388,388,388,388,0
20230802,173900,103589104,388,388,388,388,0
20230802,173800,103589104,388,388,388,388,0
20230802,173700,103589104,388,388,388,388,0
20230802,173600,103589104,388,388,388,388,0
20230802,173500,103589104,388,388,388,388,0
20230802,173400,103589104,388,388,388,388,0
20230802,173300,103589104,388,388,388,388,0
20230802,173200,103589104,388,388,388,388,0
20230802,173100,103589104,388,388,388,388,0
20230802,173000,103589104,388,388,388,388,0
20230802,172900,103589104,388,388,388,388,0
20230802,172800,103589104,388,388,388,388,0
20230802,172700,103589104,388,388,388,388,6506
20230802,172600,103589104,388,388,388,388,0
20230802,172500,103589104,388,388,388,388,0
20230802,172400,103589104,388,388,388,388,0
20230802,172300,103589104,388,388,388,388,0
20230802,172200,103589104,388,388,388,388,0
20230802,172100,103589104,388,388,388,388,0
20230802,172000,103589104,388,388,388,388,0
20230802,171900,103589104,388,388,388,388,0
20230802,171800,103589104,388,388,388,388,0
20230802,171700,103589104,388,388,388,388,0
20230802,171600,103589104,388,388,388,388,0
20230802,171500,103589104,388,388,388,388,0
20230802,171400,103589104,388,388,388,388,0
20230802,171300,103589104,388,388,388,388,0
20230802,171200,103589104,388,388,388,388,0
20230802,171100,103589104,388,388,388,388,0
20230802,171000,103589104,388,388,388,388,0
20230802,170900,103589104,388,388,388,388,0
20230802,170800,103589104,388,388,388,388,0
20230802,170700,103589104,388,388,388,388,0
20230802,170600,103589104,388,388,388,388,0
20230802,170500,103589104,388,388,388,388,0
20230802,170400,103589104,388,388,388,388,0
20230802,170300,103589104,388,388,388,388,0
20230802,170200,103589104,388,388,388,388,0
20230802,170100,103589104,388,388,388,388,0
20230802,170000,103589104,388,388,388,388,0
20230802,165900,103589104,388,388,388,388,0
20230802,165800,103589104,388,388,388,388,0
20230802,165700,103589104,388,388,388,388,6506
20230802,165600,103589104,388,388,388,388,0
20230802,165500,103589104,388,388,388,388,0
20230802,165400,103589104,388,388,388,388,0
20230802,165300,103589104,388,388,388,388,0
20230802,165200,103589104,388,388,388,388,0
20230802,165100,103589104,388,388,388,388,0
20230802,165000,103589104,388,388,388,388,0
20230802,164900,103589104,388,388,388,388,0
20230802,164800,103589104,388,388,388,388,0
20230802,164700,103589104,388,388,388,388,0
20230802,164600,103589104,388,388,388,388,0
20230802,164500,103589104,388,388,388,388,0
20230802,164400,103589104,388,388,388,388,0
20230802,164300,103589104,388,388,388,388,0
20230802,164200,103589104,388,388,388,388,0
20230802,164100,103589104,388,388,388,388,0
20230802,164000,103589104,388,388,388,388,0
20230802,163900,103589104,388,388,388,388,0
20230802,163800,103589104,388,388,388,388,0
20230802,163700,103589104,388,388,388,388,0
20230802,163600,103589104,388,388,388,388,0
20230802,163500,103589104,388,388,388,388,0
20230802,163400,103589104,388,388,388,388,0
20230802,163300,103589104,388,388,388,388,0
20230802,163200,103589104,388,388,388,388,0
20230802,163100,103589104,388,388,388,388,0
20230802,163000,103589104,388,388,388,388,0
20230802,162900,103589104,388,388,388,388,0
20230802,162800,103589104,388,388,388,388,0
20230802,162700,103589104,388,388,388,388,6506
20230802,162600,103589104,388,388,388,388,0
20230802,162500,103589104,388,388,388,388,0
20230802,162400,103589104,388,388,388,388,0
20230802,162300,103589104,388,388,388,388,0
20230802,162200,103589104,388,388,388,388,0
20230802,162100,103589104,388,388,388,388,0
20230802,162000,103589104,388,388,388,388,0
20230802,161900,103589104,388,388,388,388,0
20230802,161800,103589104,388,388,388,388,0
20230802,161700,103589104,388,388,388,388,0
20230802,161600,103589104,388,388,388,388,0
20230802,161500,103589104,388,388,388,388,0
20230802,161400,103589104,388,388,388,388,0
20230802,161300,103589104,388,388,388,388,0
20230802,161200,103589104,388,388,388,388,0
20230802,161100,103589104,388,388,388,388,0
20230802,161000,103589104,388,388,388,388,0
20230802,160900,103589104,388,388,388,388,0
20230802,160800,103589104,388,388,388,388,0
20230802,160700,103589104,388,388,388,388,0
20230802,160600,103589104,388,388,388,388,0
20230802,160500,103589104,388,388,388,388,0
20230802,160400,103589104,388,388,388,388,0
20230802,160300,103589104,388,388,388,388,0
20230802,160200,103589104,388,388,388,388,0
20230802,160100,103589104,388,388,388,388,0
20230802,160000,103589104,388,388,388,388,0
20230802,155900,103589104,388,388,388,388,0
20230802,155800,103589104,388,388,388,388,0
20230802,155700,103589104,388,388,388,388,6506
20230802,155600,103589104,388,388,388,388,0
20230802,155500,103589104,388,388,388,388,0
20230802,155400,103589104,388,388,388,388,0
20230802,155300,103589104,388,388,388,388,0
20230802,155200,103589104,388,388,388,388,0
20230802,155100,103589104,388,388,388,388,0
20230802,155000,103589104,388,388,388,388,0
20230802,154900,103589104,388,388,388,388,0
20230802,154800,103589104,388,388,388,388,0
20230802,154700,103589104,388,388,388,388,0
20230802,154600,103589104,388,388,388,388,0
20230802,154500,103589104,388,388,388,388,0
20230802,154400,103589104,388,388,388,388,0
20230802,154300,103589104,388,388,388,388,0
20230802,154200,103589104,388,388,388,388,0
20230802,154100,103589104,388,388,388,388,0
20230802,154000,103589104,388,388,388,388,0
20230802,153900,103589104,388,388,388,388,0
20230802,153800,103589104,388,388,388,388,0
20230802,153700,103589104,388,388,388,388,0
20230802,153600,103589104,388,388,388,388,0
20230802,153500,103589104,388,388,388,388,0
20230802,153400,103589104,388,388,388,388,0
20230802,153300,103589104,388,388,388,388,0
20230802,153200,103589104,388,388,388,388,0
20230802,153100,103589104,388,388,388,388,0
20230802,153000,103589104,388,388,388,388,6506
20230802,152900,101064776,390,390,390,390,0
20230802,152800,101064776,390,390,390,390,0
20230802,152700,101064776,390,390,390,390,0
20230802,152600,101064776,390,390,390,390,0
20230802,152500,101064776,390,390,390,390,0
20230802,152400,101064776,390,390,390,390,0
20230802,152300,101064776,390,390,390,390,0
20230802,152200,101064776,390,390,390,390,0
20230802,152100,101064776,390,390,390,390,0
20230802,152000,101064776,390,390,390,390,0
20230802,151900,101064776,390,390,390,390,16
20230802,151800,101058536,390,390,390,390,4
20230802,151700,101056976,390,389,390,389,64
20230802,151600,101032078,390,390,390,390,2
20230802,151500,101031298,389,389,389,389,0
20230802,151400,101031298,389,389,389,389,98
20230802,151300,100993176,389,389,389,389,0
20230802,151200,100993176,389,389,389,389,865
20230802,151100,100656691,389,389,389,389,1000
20230802,151000,100267691,389,389,389,389,0
20230802,150900,100267691,389,389,389,389,2
20230802,150800,100266913,390,389,390,389,5
20230802,150700,100264967,390,390,390,390,0
20230802,150600,100264967,390,390,390,390,0
20230802,150500,100264967,390,390,390,390,0
20230802,150400,100264967,390,390,390,390,0
20230802,150300,100264967,390,390,390,390,33
20230802,150200,100252097,390,390,390,390,0
20230802,150100,100252097,390,389,390,389,3
20230802,150000,100250929,390,390,390,390,0
20230802,145900,100250929,390,390,390,390,0
20230802,145800,100250929,390,390,390,390,0
20230802,145700,100250929,390,390,390,390,4
20230802,145600,100249369,389,389,389,389,2
20230802,145500,100248591,390,390,390,390,1
20230802,145400,100248201,390,390,390,390,1
20230802,145300,100247811,388,388,388,388,0
20230802,145200,100247811,388,388,388,388,0
20230802,145100,100247811,388,388,388,388,1
20230802,145000,100247423,390,390,390,390,1
20230802,144900,100247033,389,389,389,389,0
20230802,144800,100247033,389,389,389,389,9016
20230802,144700,96739809,388,388,388,388,0
20230802,144600,96739809,388,388,388,388,0
20230802,144500,96739809,388,388,388,388,0
20230802,144400,96739809,388,388,388,388,0
20230802,144300,96739809,388,388,388,388,1583
20230802,144200,96125605,388,388,388,388,0
20230802,144100,96125605,388,388,388,388,0
20230802,144000,96125605,388,388,388,388,5
20230802,143900,96123665,388,389,389,388,12
20230802,143800,96119008,388,389,389,388,10355
20230802,143700,92100059,391,389,391,389,14
20230802,143600,92094599,391,390,391,390,4
20230802,143500,92093038,389,389,389,389,0
20230802,143400,92093038,389,389,389,389,0
20230802,143300,92093038,389,389,389,389,0
20230802,143200,92093038,389,389,389,389,2
20230802,143100,92092260,388,388,388,388,0
20230802,143000,92092260,388,388,388,388,0
20230802,142900,92092260,388,388,388,388,0
20230802,142800,92092260,388,388,388,388,101
20230802,142700,92053072,388,388,388,388,4
20230802,142600,92051520,392,392,392,392,0
20230802,142500,92051520,392,392,392,392,0
20230802,142400,92051520,392,392,392,392,0
20230802,142300,92051520,392,392,392,392,0
20230802,142200,92051520,392,392,392,392,0
20230802,142100,92051520,392,392,392,392,0
20230802,142000,92051520,392,392,392,392,0
20230802,141900,92051520,392,392,392,392,0
20230802,141800,92051520,392,392,392,392,0
20230802,141700,92051520,392,392,392,392,0
20230802,141600,92051520,392,392,392,392,0
20230802,141500,92051520,392,392,392,392,0
20230802,141400,92051520,392,392,392,392,0
20230802,141300,92051520,392,392,392,392,1
20230802,141200,92051128,390,390,390,390,0
20230802,141100,92051128,390,390,390,390,0
20230802,141000,92051128,390,390,390,390,0
20230802,140900,92051128,390,390,390,390,0
20230802,140800,92051128,390,390,390,390,0
20230802,140700,92051128,390,390,390,390,0
20230802,140600,92051128,390,390,390,390,128
20230802,140500,92001208,390,390,390,390,130
20230802,140400,91950508,390,390,390,390,4
20230802,140300,91948948,388,388,388,388,0
20230802,140200,91948948,388,388,388,388,0
20230802,140100,91948948,388,388,388,388,570
20230802,140000,91727788,390,390,390,390,1500
20230802,135900,91142788,390,390,390,390,0
20230802,135800,91142788,390,390,390,390,0
20230802,135700,91142788,390,390,390,390,0
20230802,135600,91142788,390,390,390,390,1
20230802,135500,91142398,386,386,386,386,0
20230802,135400,91142398,386,386,386,386,0
20230802,135300,91142398,386,386,386,386,0
20230802,135200,91142398,386,386,386,386,0
20230802,135100,91142398,386,386,386,386,0
20230802,135000,91142398,386,387,387,386,3748
20230802,134900,89693089,387,387,387,387,0
20230802,134800,89693089,387,387,387,387,0
20230802,134700,89693089,387,387,387,387,0
20230802,134600,89693089,387,388,388,387,11000
20230802,134500,85433236,388,388,388,388,0
20230802,134400,85433236,388,388,388,388,0
20230802,134300,85433236,388,388,388,388,5
20230802,134200,85431296,392,392,392,392,0
20230802,134100,85431296,392,391,392,391,3750
20230802,134000,83965044,391,391,391,391,0
20230802,133900,83965044,391,391,391,391,0
20230802,133800,83965044,391,391,391,391,0
20230802,133700,83965044,391,391,391,391,0
20230802,133600,83965044,391,391,391,391,0
20230802,133500,83965044,391,391,391,391,0
20230802,133400,83965044,391,391,391,391,0
20230802,133300,83965044,391,391,391,391,0
20230802,133200,83965044,391,391,391,391,1
20230802,133100,83964653,388,388,388,388,0
20230802,133000,83964653,388,388,388,388,2
20230802,132900,83963877,388,389,389,388,15000
20230802,132800,78138641,392,392,392,392,2300
20230802,132700,77237041,389,389,389,389,120
20230802,132600,77190361,390,390,390,390,0
20230802,132500,77190361,390,390,390,390,0
20230802,132400,77190361,390,390,390,390,8
20230802,132300,77187241,390,390,390,390,2021
20230802,132200,76399051,392,392,392,392,0
20230802,132100,76399051,392,392,392,392,0
20230802,132000,76399051,392,392,392,392,0
20230802,131900,76399051,392,392,392,392,0
20230802,131800,76399051,392,392,392,392,0
20230802,131700,76399051,392,392,392,392,0
20230802,131600,76399051,392,392,392,392,310
20230802,131500,76277531,391,391,391,391,65
20230802,131400,76252116,393,393,393,393,0
20230802,131300,76252116,393,393,393,393,0
20230802,131200,76252116,393,393,393,393,0
20230802,131100,76252116,393,393,393,393,0
20230802,131000,76252116,393,393,393,393,0
20230802,130900,76252116,393,393,393,393,0
20230802,130800,76252116,393,393,393,393,0
20230802,130700,76252116,393,393,393,393,0
20230802,130600,76252116,393,393,393,393,0
20230802,130500,76252116,393,393,393,393,0
20230802,130400,76252116,393,393,393,393,0
20230802,130300,76252116,393,393,393,393,0
20230802,130200,76252116,393,393,393,393,0
20230802,130100,76252116,393,393,393,393,0
20230802,130000,76252116,393,393,393,393,0
20230802,125900,76252116,393,393,393,393,0
20230802,125800,76252116,393,393,393,393,0
20230802,125700,76252116,393,393,393,393,0
20230802,125600,76252116,393,393,393,393,0
20230802,125500,76252116,393,393,393,393,0
20230802,125400,76252116,393,393,393,393,0
20230802,125300,76252116,393,393,393,393,1
20230802,125200,76251723,393,393,393,393,1
20230802,125100,76251330,392,392,392,392,8
20230802,125000,76248194,393,393,393,393,0
20230802,124900,76248194,393,393,393,393,0
20230802,124800,76248194,393,393,393,393,0
20230802,124700,76248194,393,393,393,393,0
20230802,124600,76248194,393,393,393,393,0
20230802,124500,76248194,393,393,393,393,1
20230802,124400,76247801,393,393,393,393,0
20230802,124300,76247801,393,393,393,393,0
20230802,124200,76247801,393,393,393,393,0
20230802,124100,76247801,393,393,393,393,0
20230802,124000,76247801,393,393,393,393,1
20230802,123900,76247408,391,391,391,391,0
20230802,123800,76247408,391,393,393,391,6
20230802,123700,76245060,391,391,391,391,1
20230802,123600,76244669,392,392,392,392,0
20230802,123500,76244669,392,392,392,392,0
20230802,123400,76244669,392,392,392,392,4
20230802,123300,76243101,393,393,393,393,0
20230802,123200,76243101,393,393,393,393,1
20230802,123100,76242708,393,393,393,393,0
20230802,123000,76242708,393,393,393,393,0
20230802,122900,76242708,393,393,393,393,0
20230802,122800,76242708,393,393,393,393,1
20230802,122700,76242315,392,392,392,392,0
20230802,122600,76242315,392,392,392,392,0
20230802,122500,76242315,392,392,392,392,0
20230802,122400,76242315,392,392,392,392,0
20230802,122300,76242315,392,392,392,392,1
20230802,122200,76241923,393,393,393,393,3
20230802,122100,76240744,393,393,393,393,0
20230802,122000,76240744,393,393,393,393,0
20230802,121900,76240744,393,393,393,393,2
20230802,121800,76239958,394,393,394,393,9
20230802,121700,76236417,392,392,392,392,10
20230802,121600,76232497,393,393,393,393,0
20230802,121500,76232497,393,393,393,393,0
20230802,121400,76232497,393,393,393,393,3
20230802,121300,76231318,394,394,394,394,0
20230802,121200,76231318,394,394,394,394,0
20230802,121100,76231318,394,393,394,393,3
20230802,121000,76230138,392,392,392,392,0
20230802,120900,76230138,392,392,392,392,0
20230802,120800,76230138,392,392,392,392,0
20230802,120700,76230138,392,392,392,392,1
20230802,120600,76229746,390,391,391,389,24126
20230802,120500,66819659,394,394,394,394,0
20230802,120400,66819659,394,394,394,394,2
20230802,120300,66818871,395,395,395,395,253
20230802,120200,66718936,395,395,395,395,0
20230802,120100,66718936,395,395,395,395,0
20230802,120000,66718936,395,395,395,395,0
20230802,115900,66718936,395,395,395,395,1
20230802,115800,66718541,395,395,395,395,0
20230802,115700,66718541,395,395,395,395,0
20230802,115600,66718541,395,395,395,395,2
20230802,115500,66717751,395,395,395,395,0
20230802,115400,66717751,395,395,395,395,0
20230802,115300,66717751,395,395,395,395,0
20230802,115200,66717751,395,395,395,395,0
20230802,115100,66717751,395,395,395,395,0
20230802,115000,66717751,395,395,395,395,0
20230802,114900,66717751,395,395,395,395,0
20230802,114800,66717751,395,395,395,395,1
20230802,114700,66717356,391,391,391,391,0
20230802,114600,66717356,391,391,391,391,306
20230802,114500,66597710,395,395,395,395,0
20230802,114400,66597710,395,394,395,394,3000
20230802,114300,65413722,394,394,394,394,5
20230802,114200,65411752,395,392,395,392,40500
20230802,114100,49416260,392,392,392,391,139
20230802,114000,49361872,393,393,393,393,0
20230802,113900,49361872,393,392,393,392,1000
20230802,113800,48968946,391,391,391,391,0
20230802,113700,48968946,391,391,391,391,0
20230802,113600,48968946,391,391,391,391,0
20230802,113500,48968946,391,391,391,391,2027
20230802,113400,48176389,392,392,392,392,0
20230802,113300,48176389,392,392,392,392,1
20230802,113200,48175997,391,391,391,391,0
20230802,113100,48175997,391,392,392,391,25
20230802,113000,48166207,393,393,393,393,0
20230802,112900,48166207,393,393,393,393,0
20230802,112800,48166207,393,393,393,393,0
20230802,112700,48166207,393,393,393,393,2
20230802,112600,48165421,393,393,394,393,11
20230802,112500,48161097,394,394,394,394,0
20230802,112400,48161097,394,394,394,394,0
20230802,112300,48161097,394,394,394,394,0
20230802,112200,48161097,394,394,394,394,0
20230802,112100,48161097,394,394,394,394,0
20230802,112000,48161097,394,394,394,394,25
20230802,111900,48151247,394,393,394,393,4
20230802,111800,48149674,390,390,390,390,0
20230802,111700,48149674,390,393,393,390,20506
20230802,111600,40123541,394,394,394,394,0
20230802,111500,40123541,394,394,394,394,0
20230802,111400,40123541,394,394,394,393,6327
20230802,111300,37637026,394,394,394,394,1305
20230802,111200,37122856,395,395,395,395,0
20230802,111100,37122856,395,395,395,395,0
20230802,111000,37122856,395,395,395,395,0
20230802,110900,37122856,395,395,395,395,0
20230802,110800,37122856,395,395,395,395,0
20230802,110700,37122856,395,395,395,395,0
20230802,110600,37122856,395,395,395,395,0
20230802,110500,37122856,395,395,395,395,0
20230802,110400,37122856,395,395,395,395,0
20230802,110300,37122856,395,395,395,395,58
20230802,110200,37099946,393,393,393,393,0
20230802,110100,37099946,393,393,393,393,0
20230802,110000,37099946,393,393,393,393,100
20230802,105900,37060646,393,393,393,393,0
20230802,105800,37060646,393,393,393,393,50
20230802,105700,37040996,394,394,394,394,0
20230802,105600,37040996,394,394,394,394,7
20230802,105500,37038238,394,394,394,394,8
20230802,105400,37035086,394,394,394,394,3
20230802,105300,37033904,394,395,395,394,1326
20230802,105200,36511458,395,395,395,395,2
20230802,105100,36510668,395,395,395,395,3
20230802,105000,36509483,395,395,395,395,0
20230802,104900,36509483,395,395,395,395,2
20230802,104800,36508693,395,395,395,395,2
20230802,104700,36507903,395,395,395,395,2
20230802,104600,36507113,394,394,394,394,0
20230802,104500,36507113,394,394,394,394,0
20230802,104400,36507113,394,394,394,394,0
20230802,104300,36507113,394,394,394,394,0
20230802,104200,36507113,394,394,394,394,0
20230802,104100,36507113,394,394,394,394,0
20230802,104000,36507113,394,394,394,394,0
20230802,103900,36507113,394,394,394,394,258
20230802,103800,36405461,394,394,394,394,0
20230802,103700,36405461,394,394,394,394,0
20230802,103600,36405461,394,394,394,394,3
20230802,103500,36404279,394,394,394,394,6
20230802,103400,36401915,394,394,394,394,0
20230802,103300,36401915,394,394,394,394,3
20230802,103200,36400733,394,394,394,394,1
20230802,103100,36400339,392,392,392,392,3
20230802,103000,36399163,393,393,393,393,0
20230802,102900,36399163,393,393,393,393,0
20230802,102800,36399163,393,393,393,393,584
20230802,102700,36169651,393,393,393,393,0
20230802,102600,36169651,393,393,393,393,0
20230802,102500,36169651,393,393,393,393,5686
20230802,102400,33935053,393,393,393,393,1509
20230802,102300,33342016,393,393,393,393,1
20230802,102200,33341623,394,394,394,394,0
20230802,102100,33341623,394,394,394,394,0
20230802,102000,33341623,394,394,394,394,1011
20230802,101900,32943289,395,395,395,395,0
20230802,101800,32943289,395,395,395,395,0
20230802,101700,32943289,395,395,395,395,0
20230802,101600,32943289,395,395,395,395,0
20230802,101500,32943289,395,395,395,395,20
20230802,101400,32935389,395,395,395,395,0
20230802,101300,32935389,395,395,395,395,0
20230802,101200,32935389,395,395,395,395,1032
20230802,101100,32527749,395,395,395,395,11
20230802,101000,32523404,396,396,396,396,0
20230802,100900,32523404,396,396,396,396,8
20230802,100800,32520236,395,396,396,395,56
20230802,100700,32498083,396,396,396,396,0
20230802,100600,32498083,396,396,396,396,1000
20230802,100500,32102083,396,396,396,396,1
20230802,100400,32101687,396,396,396,396,1
20230802,100300,32101291,397,397,397,397,0
20230802,100200,32101291,397,397,397,397,0
20230802,100100,32101291,397,396,397,396,2
20230802,100000,32100498,394,394,394,394,0
20230802,095900,32100498,394,394,394,394,0
20230802,095800,32100498,394,394,394,394,0
20230802,095700,32100498,394,394,394,394,0
20230802,095600,32100498,394,394,394,394,0
20230802,095500,32100498,394,394,394,394,6
20230802,095400,32098134,393,393,393,393,0
20230802,095300,32098134,393,393,393,393,0
20230802,095200,32098134,393,394,394,393,3036
20230802,095100,30904955,394,394,394,394,0
20230802,095000,30904955,394,394,394,394,118
20230802,094900,30858463,394,394,394,394,0
20230802,094800,30858463,394,394,394,394,0
20230802,094700,30858463,394,394,394,394,4010
20230802,094600,29278523,394,394,394,394,3218
20230802,094500,28010631,394,394,394,394,1817
20230802,094400,27294733,394,396,396,394,10000
20230802,094300,23352913,396,396,396,396,6
20230802,094200,23350537,397,397,397,397,0
20230802,094100,23350537,397,397,397,397,0
20230802,094000,23350537,397,397,397,397,0
20230802,093900,23350537,397,397,397,397,0
20230802,093800,23350537,397,397,397,397,0
20230802,093700,23350537,397,397,397,397,3
20230802,093600,23349346,397,395,397,395,244
20230802,093500,23252962,397,396,397,396,2
20230802,093400,23252169,397,397,397,397,0
20230802,093300,23252169,397,397,397,397,1
20230802,093200,23251772,397,398,400,394,3410
20230802,093100,21905242,400,394,400,394,2147
20230802,093000,21050924,394,394,394,394,0
20230802,092900,21050924,394,394,394,394,1500
20230802,092800,20459924,393,395,395,393,9500
20230802,092700,16722373,396,396,396,396,0
20230802,092600,16722373,396,396,396,396,0
20230802,092500,16722373,396,396,396,396,1
20230802,092400,16721977,396,396,396,396,31
20230802,092300,16709701,396,396,396,396,0
20230802,092200,16709701,396,396,396,396,9085
20230802,092100,13112041,398,398,398,398,14
20230802,092000,13106469,398,399,399,398,16
20230802,091900,13100088,398,398,398,398,5
20230802,091800,13098098,399,399,399,399,0
20230802,091700,13098098,399,399,399,399,1
20230802,091600,13097699,399,399,399,399,12
20230802,091500,13092911,400,399,400,396,928
20230802,091400,12725401,396,399,399,396,3030
20230802,091300,11519465,400,400,400,399,20
20230802,091200,11511467,400,399,402,399,473
20230802,091100,11321794,398,399,402,398,4371
20230802,091000,9580928,398,395,405,395,11225
20230802,090900,5104998,395,395,395,395,147
20230802,090800,5046933,395,395,395,395,4
20230802,090700,5045353,395,395,395,395,11
20230802,090600,5041008,394,394,394,394,489
20230802,090500,4848342,392,392,392,392,0
20230802,090400,4848342,392,392,392,392,0
20230802,090300,4848342,392,392,392,392,0
20230802,090200,4848342,392,392,392,392,0
20230802,090100,4848342,392,392,392,392,0
20230802,090000,4848342,392,392,394,391,12368