stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185900,346724837,926,926,926,926,3637
20230802,185800,346724837,926,926,926,926,0
20230802,185700,346724837,926,926,926,926,0
20230802,185600,346724837,926,926,926,926,0
20230802,185500,346724837,926,926,926,926,0
20230802,185400,346724837,926,926,926,926,0
20230802,185300,346724837,926,926,926,926,0
20230802,185200,346724837,926,926,926,926,0
20230802,185100,346724837,926,926,926,926,0
20230802,185000,346724837,926,926,926,926,0
20230802,184900,346724837,926,926,926,926,0
20230802,184800,346724837,926,926,926,926,0
20230802,184700,346724837,926,926,926,926,0
20230802,184600,346724837,926,926,926,926,0
20230802,184500,346724837,926,926,926,926,0
20230802,184400,346724837,926,926,926,926,0
20230802,184300,346724837,926,926,926,926,0
20230802,184200,346724837,926,926,926,926,0
20230802,184100,346724837,926,926,926,926,0
20230802,184000,346724837,926,926,926,926,0
20230802,183900,346724837,926,926,926,926,0
20230802,183800,346724837,926,926,926,926,0
20230802,183700,346724837,926,926,926,926,0
20230802,183600,346724837,926,926,926,926,0
20230802,183500,346724837,926,926,926,926,0
20230802,183400,346724837,926,926,926,926,0
20230802,183300,346724837,926,926,926,926,0
20230802,183200,346724837,926,926,926,926,0
20230802,183100,346724837,926,926,926,926,0
20230802,183000,346724837,926,926,926,926,0
20230802,182900,346724837,926,926,926,926,3637
20230802,182800,346724837,926,926,926,926,0
20230802,182700,346724837,926,926,926,926,0
20230802,182600,346724837,926,926,926,926,0
20230802,182500,346724837,926,926,926,926,0
20230802,182400,346724837,926,926,926,926,0
20230802,182300,346724837,926,926,926,926,0
20230802,182200,346724837,926,926,926,926,0
20230802,182100,346724837,926,926,926,926,0
20230802,182000,346724837,926,926,926,926,0
20230802,181900,346724837,926,926,926,926,0
20230802,181800,346724837,926,926,926,926,0
20230802,181700,346724837,926,926,926,926,0
20230802,181600,346724837,926,926,926,926,0
20230802,181500,346724837,926,926,926,926,0
20230802,181400,346724837,926,926,926,926,0
20230802,181300,346724837,926,926,926,926,0
20230802,181200,346724837,926,926,926,926,0
20230802,181100,346724837,926,926,926,926,0
20230802,181000,346724837,926,926,926,926,0
20230802,180900,346724837,926,926,926,926,0
20230802,180800,346724837,926,926,926,926,0
20230802,180700,346724837,926,926,926,926,0
20230802,180600,346724837,926,926,926,926,0
20230802,180500,346724837,926,926,926,926,0
20230802,180400,346724837,926,926,926,926,0
20230802,180300,346724837,926,926,926,926,0
20230802,180200,346724837,926,926,926,926,0
20230802,180100,346724837,926,926,926,926,0
20230802,180000,346724837,926,926,926,926,0
20230802,175900,346724837,926,926,926,926,3637
20230802,175800,346724837,926,926,926,926,0
20230802,175700,346724837,926,926,926,926,0
20230802,175600,346724837,926,926,926,926,0
20230802,175500,346724837,926,926,926,926,0
20230802,175400,346724837,926,926,926,926,0
20230802,175300,346724837,926,926,926,926,0
20230802,175200,346724837,926,926,926,926,0
20230802,175100,346724837,926,926,926,926,0
20230802,175000,346724837,926,926,926,926,0
20230802,174900,346724837,926,926,926,926,0
20230802,174800,346724837,926,926,926,926,0
20230802,174700,346724837,926,926,926,926,0
20230802,174600,346724837,926,926,926,926,0
20230802,174500,346724837,926,926,926,926,0
20230802,174400,346724837,926,926,926,926,0
20230802,174300,346724837,926,926,926,926,0
20230802,174200,346724837,926,926,926,926,0
20230802,174100,346724837,926,926,926,926,0
20230802,174000,346724837,926,926,926,926,0
20230802,173900,346724837,926,926,926,926,0
20230802,173800,346724837,926,926,926,926,0
20230802,173700,346724837,926,926,926,926,0
20230802,173600,346724837,926,926,926,926,0
20230802,173500,346724837,926,926,926,926,0
20230802,173400,346724837,926,926,926,926,0
20230802,173300,346724837,926,926,926,926,0
20230802,173200,346724837,926,926,926,926,0
20230802,173100,346724837,926,926,926,926,0
20230802,173000,346724837,926,926,926,926,0
20230802,172900,346724837,926,926,926,926,3637
20230802,172800,346724837,926,926,926,926,0
20230802,172700,346724837,926,926,926,926,0
20230802,172600,346724837,926,926,926,926,0
20230802,172500,346724837,926,926,926,926,0
20230802,172400,346724837,926,926,926,926,0
20230802,172300,346724837,926,926,926,926,0
20230802,172200,346724837,926,926,926,926,0
20230802,172100,346724837,926,926,926,926,0
20230802,172000,346724837,926,926,926,926,0
20230802,171900,346724837,926,926,926,926,0
20230802,171800,346724837,926,926,926,926,0
20230802,171700,346724837,926,926,926,926,0
20230802,171600,346724837,926,926,926,926,0
20230802,171500,346724837,926,926,926,926,0
20230802,171400,346724837,926,926,926,926,0
20230802,171300,346724837,926,926,926,926,0
20230802,171200,346724837,926,926,926,926,0
20230802,171100,346724837,926,926,926,926,0
20230802,171000,346724837,926,926,926,926,0
20230802,170900,346724837,926,926,926,926,0
20230802,170800,346724837,926,926,926,926,0
20230802,170700,346724837,926,926,926,926,0
20230802,170600,346724837,926,926,926,926,0
20230802,170500,346724837,926,926,926,926,0
20230802,170400,346724837,926,926,926,926,0
20230802,170300,346724837,926,926,926,926,0
20230802,170200,346724837,926,926,926,926,0
20230802,170100,346724837,926,926,926,926,0
20230802,170000,346724837,926,926,926,926,0
20230802,165900,346724837,926,926,926,926,3637
20230802,165800,346724837,926,926,926,926,0
20230802,165700,346724837,926,926,926,926,0
20230802,165600,346724837,926,926,926,926,0
20230802,165500,346724837,926,926,926,926,0
20230802,165400,346724837,926,926,926,926,0
20230802,165300,346724837,926,926,926,926,0
20230802,165200,346724837,926,926,926,926,0
20230802,165100,346724837,926,926,926,926,0
20230802,165000,346724837,926,926,926,926,0
20230802,164900,346724837,926,926,926,926,0
20230802,164800,346724837,926,926,926,926,0
20230802,164700,346724837,926,926,926,926,0
20230802,164600,346724837,926,926,926,926,0
20230802,164500,346724837,926,926,926,926,0
20230802,164400,346724837,926,926,926,926,0
20230802,164300,346724837,926,926,926,926,0
20230802,164200,346724837,926,926,926,926,0
20230802,164100,346724837,926,926,926,926,0
20230802,164000,346724837,926,926,926,926,0
20230802,163900,346724837,926,926,926,926,0
20230802,163800,346724837,926,926,926,926,0
20230802,163700,346724837,926,926,926,926,0
20230802,163600,346724837,926,926,926,926,0
20230802,163500,346724837,926,926,926,926,0
20230802,163400,346724837,926,926,926,926,0
20230802,163300,346724837,926,926,926,926,0
20230802,163200,346724837,926,926,926,926,0
20230802,163100,346724837,926,926,926,926,0
20230802,163000,346724837,926,926,926,926,0
20230802,162900,346724837,926,926,926,926,3637
20230802,162800,346724837,926,926,926,926,0
20230802,162700,346724837,926,926,926,926,0
20230802,162600,346724837,926,926,926,926,0
20230802,162500,346724837,926,926,926,926,0
20230802,162400,346724837,926,926,926,926,0
20230802,162300,346724837,926,926,926,926,0
20230802,162200,346724837,926,926,926,926,0
20230802,162100,346724837,926,926,926,926,0
20230802,162000,346724837,926,926,926,926,0
20230802,161900,346724837,926,926,926,926,0
20230802,161800,346724837,926,926,926,926,0
20230802,161700,346724837,926,926,926,926,0
20230802,161600,346724837,926,926,926,926,0
20230802,161500,346724837,926,926,926,926,0
20230802,161400,346724837,926,926,926,926,0
20230802,161300,346724837,926,926,926,926,0
20230802,161200,346724837,926,926,926,926,0
20230802,161100,346724837,926,926,926,926,0
20230802,161000,346724837,926,926,926,926,0
20230802,160900,346724837,926,926,926,926,0
20230802,160800,346724837,926,926,926,926,0
20230802,160700,346724837,926,926,926,926,0
20230802,160600,346724837,926,926,926,926,0
20230802,160500,346724837,926,926,926,926,0
20230802,160400,346724837,926,926,926,926,0
20230802,160300,346724837,926,926,926,926,0
20230802,160200,346724837,926,926,926,926,0
20230802,160100,346724837,926,926,926,926,0
20230802,160000,346724837,926,926,926,926,0
20230802,155900,346724837,926,926,926,926,3637
20230802,155800,346724837,926,926,926,926,0
20230802,155700,346724837,926,926,926,926,0
20230802,155600,346724837,926,926,926,926,0
20230802,155500,346724837,926,926,926,926,0
20230802,155400,346724837,926,926,926,926,0
20230802,155300,346724837,926,926,926,926,0
20230802,155200,346724837,926,926,926,926,0
20230802,155100,346724837,926,926,926,926,0
20230802,155000,346724837,926,926,926,926,0
20230802,154900,346724837,926,926,926,926,0
20230802,154800,346724837,926,926,926,926,0
20230802,154700,346724837,926,926,926,926,0
20230802,154600,346724837,926,926,926,926,0
20230802,154500,346724837,926,926,926,926,0
20230802,154400,346724837,926,926,926,926,0
20230802,154300,346724837,926,926,926,926,0
20230802,154200,346724837,926,926,926,926,0
20230802,154100,346724837,926,926,926,926,0
20230802,154000,346724837,926,926,926,926,0
20230802,153900,346724837,926,926,926,926,0
20230802,153800,346724837,926,926,926,926,0
20230802,153700,346724837,926,926,926,926,0
20230802,153600,346724837,926,926,926,926,0
20230802,153500,346724837,926,926,926,926,0
20230802,153400,346724837,926,926,926,926,0
20230802,153300,346724837,926,926,926,926,0
20230802,153200,346724837,926,926,926,926,0
20230802,153100,346724837,926,926,926,926,0
20230802,153000,346724837,926,926,926,926,3637
20230802,152900,343356975,930,930,930,930,0
20230802,152800,343356975,930,930,930,930,0
20230802,152700,343356975,930,930,930,930,0
20230802,152600,343356975,930,930,930,930,0
20230802,152500,343356975,930,930,930,930,0
20230802,152400,343356975,930,930,930,930,0
20230802,152300,343356975,930,930,930,930,0
20230802,152200,343356975,930,930,930,930,0
20230802,152100,343356975,930,930,930,930,0
20230802,152000,343356975,930,930,930,930,0
20230802,151900,343356975,930,928,930,925,4001
20230802,151800,339656036,930,930,930,930,0
20230802,151700,339656036,930,930,930,930,0
20230802,151600,339656036,930,930,930,930,32364
20230802,151500,309557516,930,930,930,930,3800
20230802,151400,306023516,931,931,931,931,0
20230802,151300,306023516,931,931,931,931,0
20230802,151200,306023516,931,931,931,931,0
20230802,151100,306023516,931,931,931,931,1
20230802,151000,306022585,930,930,930,930,0
20230802,150900,306022585,930,930,930,930,0
20230802,150800,306022585,930,930,930,930,800
20230802,150700,305278585,930,930,930,930,0
20230802,150600,305278585,930,930,930,930,0
20230802,150500,305278585,930,930,930,930,0
20230802,150400,305278585,930,930,930,930,0
20230802,150300,305278585,930,930,930,930,0
20230802,150200,305278585,930,930,930,930,0
20230802,150100,305278585,930,930,930,930,1759
20230802,150000,303642715,931,931,931,931,1
20230802,145900,303641784,930,930,930,930,0
20230802,145800,303641784,930,930,930,930,0
20230802,145700,303641784,930,930,930,930,0
20230802,145600,303641784,930,930,930,930,0
20230802,145500,303641784,930,930,930,930,3962
20230802,145400,299957124,930,930,930,930,0
20230802,145300,299957124,930,930,930,930,3392
20230802,145200,296802564,930,930,930,930,0
20230802,145100,296802564,930,930,930,930,1
20230802,145000,296801634,929,929,929,929,0
20230802,144900,296801634,929,929,929,929,3
20230802,144800,296798847,929,929,929,929,0
20230802,144700,296798847,929,929,929,929,0
20230802,144600,296798847,929,929,929,929,0
20230802,144500,296798847,929,929,929,929,0
20230802,144400,296798847,929,929,929,929,0
20230802,144300,296798847,929,929,929,929,0
20230802,144200,296798847,929,929,929,929,100
20230802,144100,296705947,929,929,929,929,0
20230802,144000,296705947,929,929,929,929,0
20230802,143900,296705947,929,929,929,929,0
20230802,143800,296705947,929,929,929,929,0
20230802,143700,296705947,929,929,929,929,1
20230802,143600,296705018,930,930,930,930,1
20230802,143500,296704088,935,935,935,935,0
20230802,143400,296704088,935,935,935,935,0
20230802,143300,296704088,935,935,935,935,0
20230802,143200,296704088,935,935,935,935,0
20230802,143100,296704088,935,935,935,935,0
20230802,143000,296704088,935,935,935,935,0
20230802,142900,296704088,935,935,935,935,0
20230802,142800,296704088,935,935,935,935,0
20230802,142700,296704088,935,935,935,935,0
20230802,142600,296704088,935,935,935,935,0
20230802,142500,296704088,935,935,935,935,0
20230802,142400,296704088,935,924,935,924,699
20230802,142300,296055493,924,924,924,924,0
20230802,142200,296055493,924,924,924,924,0
20230802,142100,296055493,924,924,924,924,505
20230802,142000,295588873,923,926,926,923,18004
20230802,141900,278946399,926,926,926,926,95
20230802,141800,278858429,926,926,926,926,0
20230802,141700,278858429,926,926,926,926,500
20230802,141600,278395429,926,926,926,926,0
20230802,141500,278395429,926,926,926,926,103
20230802,141400,278300051,926,926,926,926,0
20230802,141300,278300051,926,926,926,926,0
20230802,141200,278300051,926,926,926,926,0
20230802,141100,278300051,926,926,926,926,97
20230802,141000,278210229,925,925,925,925,4480
20230802,140900,274066229,926,926,926,926,121
20230802,140800,273954183,926,927,927,926,7821
20230802,140700,266706403,927,928,928,927,2158
20230802,140600,264705936,928,928,928,928,0
20230802,140500,264705936,928,928,928,928,899
20230802,140400,263871664,928,928,928,928,61
20230802,140300,263815056,928,928,928,928,23
20230802,140200,263793712,928,928,928,928,0
20230802,140100,263793712,928,928,928,928,0
20230802,140000,263793712,928,928,928,928,1712
20230802,135900,262204976,927,927,927,927,2311
20230802,135800,260062679,927,927,927,927,0
20230802,135700,260062679,927,927,927,927,0
20230802,135600,260062679,927,927,927,927,1640
20230802,135500,258542399,926,926,926,926,1
20230802,135400,258541473,926,926,926,926,0
20230802,135300,258541473,926,926,926,926,0
20230802,135200,258541473,926,926,926,926,0
20230802,135100,258541473,926,926,926,926,0
20230802,135000,258541473,926,926,926,926,0
20230802,134900,258541473,926,926,926,926,8
20230802,134800,258534065,926,926,926,926,50
20230802,134700,258487765,926,926,926,926,700
20230802,134600,257839565,925,925,925,925,700
20230802,134500,257192065,925,925,925,925,0
20230802,134400,257192065,925,925,925,925,0
20230802,134300,257192065,925,925,925,925,1206
20230802,134200,256076515,925,925,925,925,0
20230802,134100,256076515,925,925,925,925,0
20230802,134000,256076515,925,925,925,925,0
20230802,133900,256076515,925,925,925,925,0
20230802,133800,256076515,925,925,925,925,0
20230802,133700,256076515,925,925,925,925,0
20230802,133600,256076515,925,925,925,925,0
20230802,133500,256076515,925,925,925,925,1
20230802,133400,256075590,924,924,924,924,0
20230802,133300,256075590,924,924,924,924,0
20230802,133200,256075590,924,924,924,924,0
20230802,133100,256075590,924,925,925,924,10000
20230802,133000,246831601,926,926,926,926,101
20230802,132900,246738075,925,925,925,925,0
20230802,132800,246738075,925,925,925,925,0
20230802,132700,246738075,925,925,925,925,1345
20230802,132600,245493950,925,927,927,925,38402
20230802,132500,209946316,928,928,928,928,0
20230802,132400,209946316,928,928,928,928,0
20230802,132300,209946316,928,928,928,928,0
20230802,132200,209946316,928,928,928,928,2966
20230802,132100,207193868,928,928,928,928,0
20230802,132000,207193868,928,928,928,928,0
20230802,131900,207193868,928,928,928,928,0
20230802,131800,207193868,928,928,928,928,0
20230802,131700,207193868,928,928,928,928,700
20230802,131600,206544268,928,928,928,928,0
20230802,131500,206544268,928,928,928,928,0
20230802,131400,206544268,928,928,928,928,0
20230802,131300,206544268,928,928,928,928,0
20230802,131200,206544268,928,928,928,928,3
20230802,131100,206541484,928,928,928,928,0
20230802,131000,206541484,928,928,928,928,0
20230802,130900,206541484,928,928,928,928,1
20230802,130800,206540556,928,928,928,928,0
20230802,130700,206540556,928,928,928,928,0
20230802,130600,206540556,928,928,928,928,0
20230802,130500,206540556,928,928,928,928,1471
20230802,130400,205175468,928,928,928,928,0
20230802,130300,205175468,928,928,928,928,0
20230802,130200,205175468,928,928,928,928,150
20230802,130100,205036268,928,928,928,928,0
20230802,130000,205036268,928,928,928,928,1
20230802,125900,205035340,929,929,929,929,1
20230802,125800,205034411,928,928,928,928,0
20230802,125700,205034411,928,928,928,928,0
20230802,125600,205034411,928,928,928,928,0
20230802,125500,205034411,928,928,928,928,0
20230802,125400,205034411,928,928,928,928,0
20230802,125300,205034411,928,928,928,928,0
20230802,125200,205034411,928,928,928,928,0
20230802,125100,205034411,928,928,928,928,1400
20230802,125000,203735211,929,929,929,929,0
20230802,124900,203735211,929,929,929,929,40313
20230802,124800,166284434,930,930,930,930,0
20230802,124700,166284434,930,930,930,930,0
20230802,124600,166284434,930,929,930,929,20786
20230802,124500,146973141,928,928,928,928,3693
20230802,124400,143546037,929,929,929,929,0
20230802,124300,143546037,929,928,929,928,3388
20230802,124200,140400471,928,928,928,928,2
20230802,124100,140398615,928,928,928,928,1
20230802,124000,140397687,927,930,930,927,10623
20230802,123900,130542093,930,930,930,930,0
20230802,123800,130542093,930,932,932,930,491
20230802,123700,130085104,932,932,932,932,0
20230802,123600,130085104,932,932,932,932,0
20230802,123500,130085104,932,932,932,932,41
20230802,123400,130046892,932,932,932,932,0
20230802,123300,130046892,932,932,932,932,0
20230802,123200,130046892,932,932,932,932,41
20230802,123100,130008680,932,932,932,932,0
20230802,123000,130008680,932,932,932,932,0
20230802,122900,130008680,932,932,932,932,300
20230802,122800,129729080,932,932,932,932,0
20230802,122700,129729080,932,932,932,932,0
20230802,122600,129729080,932,932,932,932,1
20230802,122500,129728148,932,932,932,932,0
20230802,122400,129728148,932,932,932,932,0
20230802,122300,129728148,932,932,932,932,1
20230802,122200,129727216,934,934,934,934,0
20230802,122100,129727216,934,934,934,934,0
20230802,122000,129727216,934,934,934,934,0
20230802,121900,129727216,934,934,934,934,0
20230802,121800,129727216,934,934,934,934,0
20230802,121700,129727216,934,934,934,934,0
20230802,121600,129727216,934,934,934,934,0
20230802,121500,129727216,934,934,934,934,0
20230802,121400,129727216,934,934,934,934,1
20230802,121300,129726282,931,931,931,931,0
20230802,121200,129726282,931,931,931,931,0
20230802,121100,129726282,931,931,931,931,0
20230802,121000,129726282,931,931,931,931,0
20230802,120900,129726282,931,931,931,931,0
20230802,120800,129726282,931,931,931,931,0
20230802,120700,129726282,931,931,931,931,0
20230802,120600,129726282,931,931,931,931,0
20230802,120500,129726282,931,931,931,931,0
20230802,120400,129726282,931,931,931,931,0
20230802,120300,129726282,931,931,931,931,3
20230802,120200,129723489,935,935,935,935,0
20230802,120100,129723489,935,935,935,935,0
20230802,120000,129723489,935,935,935,935,0
20230802,115900,129723489,935,935,935,935,0
20230802,115800,129723489,935,935,935,935,106
20230802,115700,129624379,935,935,935,935,0
20230802,115600,129624379,935,935,935,935,0
20230802,115500,129624379,935,935,935,935,0
20230802,115400,129624379,935,935,935,935,0
20230802,115300,129624379,935,935,935,935,0
20230802,115200,129624379,935,935,935,935,0
20230802,115100,129624379,935,935,935,935,0
20230802,115000,129624379,935,932,935,932,151
20230802,114900,129483644,936,936,936,936,0
20230802,114800,129483644,936,936,936,936,0
20230802,114700,129483644,936,936,936,936,0
20230802,114600,129483644,936,936,936,936,0
20230802,114500,129483644,936,936,936,936,0
20230802,114400,129483644,936,936,936,936,0
20230802,114300,129483644,936,936,936,936,0
20230802,114200,129483644,936,936,936,936,0
20230802,114100,129483644,936,935,936,935,2
20230802,114000,129481773,936,936,936,936,0
20230802,113900,129481773,936,935,936,935,201
20230802,113800,129293837,938,930,938,930,3000
20230802,113700,126495742,930,929,930,929,11
20230802,113600,126485522,929,929,929,929,1231
20230802,113500,125341923,930,930,930,930,2682
20230802,113400,122847663,931,931,931,931,0
20230802,113300,122847663,931,931,931,931,0
20230802,113200,122847663,931,931,931,931,0
20230802,113100,122847663,931,931,931,931,0
20230802,113000,122847663,931,930,931,930,6453
20230802,112900,116846372,930,930,930,930,0
20230802,112800,116846372,930,930,930,930,4425
20230802,112700,112731122,931,931,931,931,1
20230802,112600,112730191,930,930,930,930,6877
20230802,112500,106334581,930,930,930,930,1357
20230802,112400,105072571,930,930,930,930,0
20230802,112300,105072571,930,931,931,930,701
20230802,112200,104420640,931,931,931,931,2
20230802,112100,104418778,930,930,930,930,0
20230802,112000,104418778,930,930,930,930,700
20230802,111900,103767778,930,931,931,930,10000
20230802,111800,94459076,931,931,931,931,700
20230802,111700,93807376,931,931,931,931,0
20230802,111600,93807376,931,931,931,931,0
20230802,111500,93807376,931,932,932,931,11500
20230802,111400,83099376,937,937,937,937,0
20230802,111300,83099376,937,937,937,937,3
20230802,111200,83096565,937,932,937,932,308
20230802,111100,82809469,932,933,933,932,4600
20230802,111000,78521269,940,940,940,940,0
20230802,110900,78521269,940,940,940,940,0
20230802,110800,78521269,940,940,940,940,0
20230802,110700,78521269,940,940,940,940,0
20230802,110600,78521269,940,940,940,940,0
20230802,110500,78521269,940,940,940,940,1
20230802,110400,78520329,933,933,933,933,0
20230802,110300,78520329,933,934,945,933,5252
20230802,110200,73608415,933,933,933,933,0
20230802,110100,73608415,933,933,933,933,0
20230802,110000,73608415,933,933,933,933,0
20230802,105900,73608415,933,933,933,933,0
20230802,105800,73608415,933,933,933,933,1102
20230802,105700,72580249,936,936,936,936,0
20230802,105600,72580249,936,936,936,936,0
20230802,105500,72580249,936,936,936,936,0
20230802,105400,72580249,936,936,936,936,0
20230802,105300,72580249,936,936,936,936,0
20230802,105200,72580249,936,936,936,936,0
20230802,105100,72580249,936,936,936,936,451
20230802,105000,72158113,936,936,936,936,0
20230802,104900,72158113,936,936,936,936,0
20230802,104800,72158113,936,936,936,936,29
20230802,104700,72130969,944,936,944,936,51
20230802,104600,72083225,944,944,944,944,0
20230802,104500,72083225,944,944,944,944,0
20230802,104400,72083225,944,944,944,944,500
20230802,104300,71611225,944,943,944,943,1000
20230802,104200,70667226,944,944,944,944,0
20230802,104100,70667226,944,944,944,944,0
20230802,104000,70667226,944,943,944,936,526
20230802,103900,70171382,943,943,943,943,0
20230802,103800,70171382,943,943,943,932,2288
20230802,103700,68037722,935,944,944,935,50
20230802,103600,67990702,944,939,944,935,21
20230802,103500,67971012,939,940,940,939,20
20230802,103400,67952214,944,944,944,944,0
20230802,103300,67952214,944,944,944,944,0
20230802,103200,67952214,944,944,944,944,0
20230802,103100,67952214,944,944,944,944,1
20230802,103000,67951270,944,939,944,939,421
20230802,102900,67553906,939,939,939,939,500
20230802,102800,67084406,938,938,938,938,0
20230802,102700,67084406,938,938,938,938,0
20230802,102600,67084406,938,938,938,938,200
20230802,102500,66896806,938,938,938,938,0
20230802,102400,66896806,938,938,938,938,0
20230802,102300,66896806,938,937,938,937,4000
20230802,102200,63146766,936,936,936,936,0
20230802,102100,63146766,936,936,936,936,0
20230802,102000,63146766,936,936,936,936,0
20230802,101900,63146766,936,936,936,936,3000
20230802,101800,60338766,935,935,935,935,0
20230802,101700,60338766,935,935,935,935,0
20230802,101600,60338766,935,935,935,935,0
20230802,101500,60338766,935,935,935,935,0
20230802,101400,60338766,935,935,935,935,155
20230802,101300,60193841,933,933,933,933,0
20230802,101200,60193841,933,933,933,933,0
20230802,101100,60193841,933,933,933,933,0
20230802,101000,60193841,933,933,933,933,0
20230802,100900,60193841,933,933,933,933,0
20230802,100800,60193841,933,933,933,933,0
20230802,100700,60193841,933,933,933,933,0
20230802,100600,60193841,933,933,933,933,0
20230802,100500,60193841,933,933,933,933,0
20230802,100400,60193841,933,933,933,933,0
20230802,100300,60193841,933,933,933,933,146
20230802,100200,60057623,933,933,933,933,0
20230802,100100,60057623,933,933,933,933,0
20230802,100000,60057623,933,933,933,933,100
20230802,095900,59964323,932,932,932,932,0
20230802,095800,59964323,932,932,932,932,500
20230802,095700,59498323,933,933,933,933,0
20230802,095600,59498323,933,933,933,933,0
20230802,095500,59498323,933,933,933,933,0
20230802,095400,59498323,933,933,933,933,0
20230802,095300,59498323,933,933,933,933,267
20230802,095200,59249212,933,933,933,933,0
20230802,095100,59249212,933,933,933,933,0
20230802,095000,59249212,933,934,934,933,78
20230802,094900,59176437,935,935,935,935,0
20230802,094800,59176437,935,935,935,935,60
20230802,094700,59120337,936,936,936,936,0
20230802,094600,59120337,936,936,936,936,0
20230802,094500,59120337,936,934,936,934,509
20230802,094400,58644640,934,934,934,934,0
20230802,094300,58644640,934,934,934,934,0
20230802,094200,58644640,934,934,934,934,0
20230802,094100,58644640,934,934,934,934,0
20230802,094000,58644640,934,934,934,934,100
20230802,093900,58551240,933,933,933,933,0
20230802,093800,58551240,933,933,933,933,163
20230802,093700,58399161,933,933,933,933,1
20230802,093600,58398228,933,934,934,933,200
20230802,093500,58211528,934,934,934,934,0
20230802,093400,58211528,934,934,934,934,10
20230802,093300,58202188,935,935,935,935,1
20230802,093200,58201253,935,934,935,930,5
20230802,093100,58196584,934,934,934,930,9024
20230802,093000,49789810,937,937,937,937,0
20230802,092900,49789810,937,937,937,937,0
20230802,092800,49789810,937,937,937,937,0
20230802,092700,49789810,937,937,937,937,0
20230802,092600,49789810,937,937,937,937,0
20230802,092500,49789810,937,937,937,937,0
20230802,092400,49789810,937,937,937,937,0
20230802,092300,49789810,937,937,937,937,0
20230802,092200,49789810,937,936,937,936,2
20230802,092100,49787937,937,937,937,937,8
20230802,092000,49780441,936,936,936,936,0
20230802,091900,49780441,936,934,936,933,922
20230802,091800,48920190,932,933,933,932,1023
20230802,091700,47966753,932,932,932,932,0
20230802,091600,47966753,932,943,943,932,93
20230802,091500,47880066,931,943,943,931,4001
20230802,091400,44154123,931,931,931,931,0
20230802,091300,44154123,931,931,931,931,1185
20230802,091200,43050888,945,945,945,945,0
20230802,091100,43050888,945,935,945,931,301
20230802,091000,42770563,947,947,947,947,0
20230802,090900,42770563,947,947,947,947,0
20230802,090800,42770563,947,947,947,947,0
20230802,090700,42770563,947,947,947,947,1
20230802,090600,42769616,935,935,935,935,0
20230802,090500,42769616,935,948,948,935,5100
20230802,090400,37936116,948,948,948,948,0
20230802,090300,37936116,948,948,948,948,0
20230802,090200,37936116,948,948,948,948,31232
20230802,090100,8328180,948,948,948,948,8778
20230802,090000,6636,948,948,948,948,7