stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,192200,163203415,3330,3330,3330,3330,227
20230802,192100,163203415,3330,3330,3330,3330,0
20230802,192000,163203415,3330,3330,3330,3330,0
20230802,191900,163203415,3330,3330,3330,3330,0
20230802,191800,163203415,3330,3330,3330,3330,0
20230802,191700,163203415,3330,3330,3330,3330,0
20230802,191600,163203415,3330,3330,3330,3330,0
20230802,191500,163203415,3330,3330,3330,3330,0
20230802,191400,163203415,3330,3330,3330,3330,0
20230802,191300,163203415,3330,3330,3330,3330,0
20230802,191200,163203415,3330,3330,3330,3330,0
20230802,191100,163203415,3330,3330,3330,3330,0
20230802,191000,163203415,3330,3330,3330,3330,0
20230802,190900,163203415,3330,3330,3330,3330,0
20230802,190800,163203415,3330,3330,3330,3330,0
20230802,190700,163203415,3330,3330,3330,3330,0
20230802,190600,163203415,3330,3330,3330,3330,0
20230802,190500,163203415,3330,3330,3330,3330,0
20230802,190400,163203415,3330,3330,3330,3330,0
20230802,190300,163203415,3330,3330,3330,3330,0
20230802,190200,163203415,3330,3330,3330,3330,0
20230802,190100,163203415,3330,3330,3330,3330,0
20230802,190000,163203415,3330,3330,3330,3330,0
20230802,185900,163203415,3330,3330,3330,3330,0
20230802,185800,163203415,3330,3330,3330,3330,0
20230802,185700,163203415,3330,3330,3330,3330,0
20230802,185600,163203415,3330,3330,3330,3330,0
20230802,185500,163203415,3330,3330,3330,3330,0
20230802,185400,163203415,3330,3330,3330,3330,0
20230802,185300,163203415,3330,3330,3330,3330,0
20230802,185200,163203415,3330,3330,3330,3330,227
20230802,185100,163203415,3330,3330,3330,3330,0
20230802,185000,163203415,3330,3330,3330,3330,0
20230802,184900,163203415,3330,3330,3330,3330,0
20230802,184800,163203415,3330,3330,3330,3330,0
20230802,184700,163203415,3330,3330,3330,3330,0
20230802,184600,163203415,3330,3330,3330,3330,0
20230802,184500,163203415,3330,3330,3330,3330,0
20230802,184400,163203415,3330,3330,3330,3330,0
20230802,184300,163203415,3330,3330,3330,3330,0
20230802,184200,163203415,3330,3330,3330,3330,0
20230802,184100,163203415,3330,3330,3330,3330,0
20230802,184000,163203415,3330,3330,3330,3330,0
20230802,183900,163203415,3330,3330,3330,3330,0
20230802,183800,163203415,3330,3330,3330,3330,0
20230802,183700,163203415,3330,3330,3330,3330,0
20230802,183600,163203415,3330,3330,3330,3330,0
20230802,183500,163203415,3330,3330,3330,3330,0
20230802,183400,163203415,3330,3330,3330,3330,0
20230802,183300,163203415,3330,3330,3330,3330,0
20230802,183200,163203415,3330,3330,3330,3330,0
20230802,183100,163203415,3330,3330,3330,3330,0
20230802,183000,163203415,3330,3330,3330,3330,0
20230802,182900,163203415,3330,3330,3330,3330,0
20230802,182800,163203415,3330,3330,3330,3330,0
20230802,182700,163203415,3330,3330,3330,3330,0
20230802,182600,163203415,3330,3330,3330,3330,0
20230802,182500,163203415,3330,3330,3330,3330,0
20230802,182400,163203415,3330,3330,3330,3330,0
20230802,182300,163203415,3330,3330,3330,3330,0
20230802,182200,163203415,3330,3330,3330,3330,227
20230802,182100,163203415,3330,3330,3330,3330,0
20230802,182000,163203415,3330,3330,3330,3330,0
20230802,181900,163203415,3330,3330,3330,3330,0
20230802,181800,163203415,3330,3330,3330,3330,0
20230802,181700,163203415,3330,3330,3330,3330,0
20230802,181600,163203415,3330,3330,3330,3330,0
20230802,181500,163203415,3330,3330,3330,3330,0
20230802,181400,163203415,3330,3330,3330,3330,0
20230802,181300,163203415,3330,3330,3330,3330,0
20230802,181200,163203415,3330,3330,3330,3330,0
20230802,181100,163203415,3330,3330,3330,3330,0
20230802,181000,163203415,3330,3330,3330,3330,0
20230802,180900,163203415,3330,3330,3330,3330,0
20230802,180800,163203415,3330,3330,3330,3330,0
20230802,180700,163203415,3330,3330,3330,3330,0
20230802,180600,163203415,3330,3330,3330,3330,0
20230802,180500,163203415,3330,3330,3330,3330,0
20230802,180400,163203415,3330,3330,3330,3330,0
20230802,180300,163203415,3330,3330,3330,3330,0
20230802,180200,163203415,3330,3330,3330,3330,0
20230802,180100,163203415,3330,3330,3330,3330,0
20230802,180000,163203415,3330,3330,3330,3330,0
20230802,175900,163203415,3330,3330,3330,3330,0
20230802,175800,163203415,3330,3330,3330,3330,0
20230802,175700,163203415,3330,3330,3330,3330,0
20230802,175600,163203415,3330,3330,3330,3330,0
20230802,175500,163203415,3330,3330,3330,3330,0
20230802,175400,163203415,3330,3330,3330,3330,0
20230802,175300,163203415,3330,3330,3330,3330,0
20230802,175200,163203415,3330,3330,3330,3330,227
20230802,175100,163203415,3330,3330,3330,3330,0
20230802,175000,163203415,3330,3330,3330,3330,0
20230802,174900,163203415,3330,3330,3330,3330,0
20230802,174800,163203415,3330,3330,3330,3330,0
20230802,174700,163203415,3330,3330,3330,3330,0
20230802,174600,163203415,3330,3330,3330,3330,0
20230802,174500,163203415,3330,3330,3330,3330,0
20230802,174400,163203415,3330,3330,3330,3330,0
20230802,174300,163203415,3330,3330,3330,3330,0
20230802,174200,163203415,3330,3330,3330,3330,0
20230802,174100,163203415,3330,3330,3330,3330,0
20230802,174000,163203415,3330,3330,3330,3330,0
20230802,173900,163203415,3330,3330,3330,3330,0
20230802,173800,163203415,3330,3330,3330,3330,0
20230802,173700,163203415,3330,3330,3330,3330,0
20230802,173600,163203415,3330,3330,3330,3330,0
20230802,173500,163203415,3330,3330,3330,3330,0
20230802,173400,163203415,3330,3330,3330,3330,0
20230802,173300,163203415,3330,3330,3330,3330,0
20230802,173200,163203415,3330,3330,3330,3330,0
20230802,173100,163203415,3330,3330,3330,3330,0
20230802,173000,163203415,3330,3330,3330,3330,0
20230802,172900,163203415,3330,3330,3330,3330,0
20230802,172800,163203415,3330,3330,3330,3330,0
20230802,172700,163203415,3330,3330,3330,3330,0
20230802,172600,163203415,3330,3330,3330,3330,0
20230802,172500,163203415,3330,3330,3330,3330,0
20230802,172400,163203415,3330,3330,3330,3330,0
20230802,172300,163203415,3330,3330,3330,3330,0
20230802,172200,163203415,3330,3330,3330,3330,227
20230802,172100,163203415,3330,3330,3330,3330,0
20230802,172000,163203415,3330,3330,3330,3330,0
20230802,171900,163203415,3330,3330,3330,3330,0
20230802,171800,163203415,3330,3330,3330,3330,0
20230802,171700,163203415,3330,3330,3330,3330,0
20230802,171600,163203415,3330,3330,3330,3330,0
20230802,171500,163203415,3330,3330,3330,3330,0
20230802,171400,163203415,3330,3330,3330,3330,0
20230802,171300,163203415,3330,3330,3330,3330,0
20230802,171200,163203415,3330,3330,3330,3330,0
20230802,171100,163203415,3330,3330,3330,3330,0
20230802,171000,163203415,3330,3330,3330,3330,0
20230802,170900,163203415,3330,3330,3330,3330,0
20230802,170800,163203415,3330,3330,3330,3330,0
20230802,170700,163203415,3330,3330,3330,3330,0
20230802,170600,163203415,3330,3330,3330,3330,0
20230802,170500,163203415,3330,3330,3330,3330,0
20230802,170400,163203415,3330,3330,3330,3330,0
20230802,170300,163203415,3330,3330,3330,3330,0
20230802,170200,163203415,3330,3330,3330,3330,0
20230802,170100,163203415,3330,3330,3330,3330,0
20230802,170000,163203415,3330,3330,3330,3330,0
20230802,165900,163203415,3330,3330,3330,3330,0
20230802,165800,163203415,3330,3330,3330,3330,0
20230802,165700,163203415,3330,3330,3330,3330,0
20230802,165600,163203415,3330,3330,3330,3330,0
20230802,165500,163203415,3330,3330,3330,3330,0
20230802,165400,163203415,3330,3330,3330,3330,0
20230802,165300,163203415,3330,3330,3330,3330,0
20230802,165200,163203415,3330,3330,3330,3330,227
20230802,165100,163203415,3330,3330,3330,3330,0
20230802,165000,163203415,3330,3330,3330,3330,0
20230802,164900,163203415,3330,3330,3330,3330,0
20230802,164800,163203415,3330,3330,3330,3330,0
20230802,164700,163203415,3330,3330,3330,3330,0
20230802,164600,163203415,3330,3330,3330,3330,0
20230802,164500,163203415,3330,3330,3330,3330,0
20230802,164400,163203415,3330,3330,3330,3330,0
20230802,164300,163203415,3330,3330,3330,3330,0
20230802,164200,163203415,3330,3330,3330,3330,0
20230802,164100,163203415,3330,3330,3330,3330,0
20230802,164000,163203415,3330,3330,3330,3330,0
20230802,163900,163203415,3330,3330,3330,3330,0
20230802,163800,163203415,3330,3330,3330,3330,0
20230802,163700,163203415,3330,3330,3330,3330,0
20230802,163600,163203415,3330,3330,3330,3330,0
20230802,163500,163203415,3330,3330,3330,3330,0
20230802,163400,163203415,3330,3330,3330,3330,0
20230802,163300,163203415,3330,3330,3330,3330,0
20230802,163200,163203415,3330,3330,3330,3330,0
20230802,163100,163203415,3330,3330,3330,3330,0
20230802,163000,163203415,3330,3330,3330,3330,0
20230802,162900,163203415,3330,3330,3330,3330,0
20230802,162800,163203415,3330,3330,3330,3330,0
20230802,162700,163203415,3330,3330,3330,3330,0
20230802,162600,163203415,3330,3330,3330,3330,0
20230802,162500,163203415,3330,3330,3330,3330,0
20230802,162400,163203415,3330,3330,3330,3330,0
20230802,162300,163203415,3330,3330,3330,3330,0
20230802,162200,163203415,3330,3330,3330,3330,227
20230802,162100,163203415,3330,3330,3330,3330,0
20230802,162000,163203415,3330,3330,3330,3330,0
20230802,161900,163203415,3330,3330,3330,3330,0
20230802,161800,163203415,3330,3330,3330,3330,0
20230802,161700,163203415,3330,3330,3330,3330,0
20230802,161600,163203415,3330,3330,3330,3330,0
20230802,161500,163203415,3330,3330,3330,3330,0
20230802,161400,163203415,3330,3330,3330,3330,0
20230802,161300,163203415,3330,3330,3330,3330,0
20230802,161200,163203415,3330,3330,3330,3330,0
20230802,161100,163203415,3330,3330,3330,3330,0
20230802,161000,163203415,3330,3330,3330,3330,0
20230802,160900,163203415,3330,3330,3330,3330,0
20230802,160800,163203415,3330,3330,3330,3330,0
20230802,160700,163203415,3330,3330,3330,3330,0
20230802,160600,163203415,3330,3330,3330,3330,0
20230802,160500,163203415,3330,3330,3330,3330,0
20230802,160400,163203415,3330,3330,3330,3330,0
20230802,160300,163203415,3330,3330,3330,3330,0
20230802,160200,163203415,3330,3330,3330,3330,0
20230802,160100,163203415,3330,3330,3330,3330,0
20230802,160000,163203415,3330,3330,3330,3330,0
20230802,155900,163203415,3330,3330,3330,3330,0
20230802,155800,163203415,3330,3330,3330,3330,0
20230802,155700,163203415,3330,3330,3330,3330,0
20230802,155600,163203415,3330,3330,3330,3330,0
20230802,155500,163203415,3330,3330,3330,3330,0
20230802,155400,163203415,3330,3330,3330,3330,0
20230802,155300,163203415,3330,3330,3330,3330,0
20230802,155200,163203415,3330,3330,3330,3330,227
20230802,155100,163203415,3330,3330,3330,3330,0
20230802,155000,163203415,3330,3330,3330,3330,0
20230802,154900,163203415,3330,3330,3330,3330,0
20230802,154800,163203415,3330,3330,3330,3330,0
20230802,154700,163203415,3330,3330,3330,3330,0
20230802,154600,163203415,3330,3330,3330,3330,0
20230802,154500,163203415,3330,3330,3330,3330,0
20230802,154400,163203415,3330,3330,3330,3330,0
20230802,154300,163203415,3330,3330,3330,3330,0
20230802,154200,163203415,3330,3330,3330,3330,0
20230802,154100,163203415,3330,3330,3330,3330,0
20230802,154000,163203415,3330,3330,3330,3330,0
20230802,153900,163203415,3330,3330,3330,3330,0
20230802,153800,163203415,3330,3330,3330,3330,0
20230802,153700,163203415,3330,3330,3330,3330,0
20230802,153600,163203415,3330,3330,3330,3330,0
20230802,153500,163203415,3330,3330,3330,3330,0
20230802,153400,163203415,3330,3330,3330,3330,0
20230802,153300,163203415,3330,3330,3330,3330,0
20230802,153200,163203415,3330,3330,3330,3330,0
20230802,153100,163203415,3330,3330,3330,3330,0
20230802,153000,163203415,3330,3330,3330,3330,227
20230802,152900,162447505,3335,3335,3335,3335,0
20230802,152800,162447505,3335,3335,3335,3335,0
20230802,152700,162447505,3335,3335,3335,3335,0
20230802,152600,162447505,3335,3335,3335,3335,0
20230802,152500,162447505,3335,3335,3335,3335,0
20230802,152400,162447505,3335,3335,3335,3335,0
20230802,152300,162447505,3335,3335,3335,3335,0
20230802,152200,162447505,3335,3335,3335,3335,0
20230802,152100,162447505,3335,3335,3335,3335,0
20230802,152000,162447505,3335,3335,3335,3335,0
20230802,151900,162447505,3335,3335,3335,3335,11
20230802,151800,162410820,3325,3325,3325,3325,94
20230802,151700,162098270,3325,3335,3335,3325,93
20230802,151600,161789025,3335,3325,3335,3320,2494
20230802,151500,153505140,3325,3325,3325,3325,0
20230802,151400,153505140,3325,3325,3325,3325,0
20230802,151300,153505140,3325,3325,3325,3325,0
20230802,151200,153505140,3325,3325,3325,3325,0
20230802,151100,153505140,3325,3325,3325,3325,0
20230802,151000,153505140,3325,3325,3325,3325,0
20230802,150900,153505140,3325,3325,3325,3325,0
20230802,150800,153505140,3325,3325,3325,3325,0
20230802,150700,153505140,3325,3325,3325,3325,1
20230802,150600,153501815,3335,3335,3335,3335,120
20230802,150500,153101615,3330,3330,3330,3330,1
20230802,150400,153098285,3330,3330,3330,3330,0
20230802,150300,153098285,3330,3330,3330,3330,0
20230802,150200,153098285,3330,3330,3330,3330,100
20230802,150100,152765285,3330,3330,3330,3330,50
20230802,150000,152598785,3325,3325,3325,3325,0
20230802,145900,152598785,3325,3325,3325,3325,0
20230802,145800,152598785,3325,3325,3325,3325,0
20230802,145700,152598785,3325,3325,3325,3325,0
20230802,145600,152598785,3325,3325,3325,3325,0
20230802,145500,152598785,3325,3325,3325,3325,0
20230802,145400,152598785,3325,3325,3325,3325,7
20230802,145300,152575510,3325,3325,3325,3325,2
20230802,145200,152568860,3325,3325,3325,3325,1
20230802,145100,152565535,3325,3325,3325,3325,0
20230802,145000,152565535,3325,3325,3325,3325,0
20230802,144900,152565535,3325,3325,3325,3325,0
20230802,144800,152565535,3325,3325,3325,3325,11
20230802,144700,152528960,3325,3325,3325,3325,22
20230802,144600,152455810,3325,3330,3330,3325,245
20230802,144500,151640930,3335,3335,3335,3335,0
20230802,144400,151640930,3335,3335,3335,3335,0
20230802,144300,151640930,3335,3335,3335,3335,0
20230802,144200,151640930,3335,3335,3335,3335,0
20230802,144100,151640930,3335,3335,3335,3335,0
20230802,144000,151640930,3335,3335,3335,3335,14
20230802,143900,151594240,3335,3335,3335,3335,0
20230802,143800,151594240,3335,3335,3335,3335,0
20230802,143700,151594240,3335,3335,3335,3335,0
20230802,143600,151594240,3335,3325,3335,3325,11
20230802,143500,151557565,3325,3325,3325,3325,0
20230802,143400,151557565,3325,3325,3325,3325,0
20230802,143300,151557565,3325,3325,3325,3325,0
20230802,143200,151557565,3325,3325,3325,3325,50
20230802,143100,151391315,3325,3325,3325,3325,0
20230802,143000,151391315,3325,3325,3325,3325,55
20230802,142900,151208440,3325,3325,3325,3325,234
20230802,142800,150430390,3320,3325,3325,3320,14
20230802,142700,150383885,3325,3325,3325,3325,0
20230802,142600,150383885,3325,3325,3325,3325,0
20230802,142500,150383885,3325,3325,3325,3325,0
20230802,142400,150383885,3325,3325,3325,3325,0
20230802,142300,150383885,3325,3325,3325,3325,10
20230802,142200,150350635,3320,3320,3320,3320,0
20230802,142100,150350635,3320,3325,3325,3320,700
20230802,142000,148025975,3320,3320,3320,3320,0
20230802,141900,148025975,3320,3320,3320,3320,0
20230802,141800,148025975,3320,3325,3325,3320,2866
20230802,141700,138502335,3330,3330,3330,3330,0
20230802,141600,138502335,3330,3330,3330,3330,16
20230802,141500,138449055,3330,3330,3330,3330,0
20230802,141400,138449055,3330,3330,3330,3330,7
20230802,141300,138425745,3330,3330,3330,3330,100
20230802,141200,138092745,3330,3330,3330,3330,0
20230802,141100,138092745,3330,3330,3330,3330,1
20230802,141000,138089415,3340,3340,3340,3340,5
20230802,140900,138072715,3330,3330,3330,3330,21
20230802,140800,138002785,3330,3330,3330,3330,30
20230802,140700,137902885,3330,3330,3330,3330,0
20230802,140600,137902885,3330,3330,3330,3330,0
20230802,140500,137902885,3330,3330,3330,3330,257
20230802,140400,137047075,3330,3330,3330,3330,0
20230802,140300,137047075,3330,3330,3330,3330,0
20230802,140200,137047075,3330,3330,3330,3330,0
20230802,140100,137047075,3330,3330,3330,3330,0
20230802,140000,137047075,3330,3330,3330,3330,740
20230802,135900,134582875,3325,3325,3325,3325,0
20230802,135800,134582875,3325,3325,3325,3325,0
20230802,135700,134582875,3325,3325,3325,3325,0
20230802,135600,134582875,3325,3325,3325,3325,0
20230802,135500,134582875,3325,3325,3325,3325,0
20230802,135400,134582875,3325,3325,3325,3325,0
20230802,135300,134582875,3325,3325,3325,3325,0
20230802,135200,134582875,3325,3325,3325,3325,0
20230802,135100,134582875,3325,3325,3325,3325,0
20230802,135000,134582875,3325,3325,3325,3325,39
20230802,134900,134453200,3330,3330,3330,3330,297
20230802,134800,133464190,3330,3330,3330,3330,0
20230802,134700,133464190,3330,3330,3330,3330,0
20230802,134600,133464190,3330,3330,3330,3330,0
20230802,134500,133464190,3330,3330,3330,3330,0
20230802,134400,133464190,3330,3330,3330,3330,0
20230802,134300,133464190,3330,3330,3330,3330,0
20230802,134200,133464190,3330,3330,3330,3330,211
20230802,134100,132761560,3320,3320,3320,3320,0
20230802,134000,132761560,3320,3320,3320,3320,0
20230802,133900,132761560,3320,3320,3320,3320,16
20230802,133800,132708440,3320,3320,3320,3320,0
20230802,133700,132708440,3320,3325,3325,3320,1990
20230802,133600,126098465,3325,3325,3325,3325,184
20230802,133500,125486665,3325,3325,3325,3325,0
20230802,133400,125486665,3325,3325,3325,3325,0
20230802,133300,125486665,3325,3325,3325,3325,3
20230802,133200,125476690,3330,3330,3330,3330,0
20230802,133100,125476690,3330,3330,3330,3330,0
20230802,133000,125476690,3330,3330,3330,3330,0
20230802,132900,125476690,3330,3330,3330,3330,1
20230802,132800,125473360,3325,3325,3325,3325,363
20230802,132700,124266385,3330,3330,3330,3330,0
20230802,132600,124266385,3330,3330,3330,3330,0
20230802,132500,124266385,3330,3330,3330,3330,0
20230802,132400,124266385,3330,3330,3330,3330,0
20230802,132300,124266385,3330,3330,3330,3330,0
20230802,132200,124266385,3330,3330,3330,3330,0
20230802,132100,124266385,3330,3330,3330,3330,158
20230802,132000,123740245,3330,3330,3330,3330,0
20230802,131900,123740245,3330,3330,3330,3330,199
20230802,131800,123077575,3335,3335,3335,3335,767
20230802,131700,120519630,3340,3340,3340,3340,0
20230802,131600,120519630,3340,3340,3340,3340,0
20230802,131500,120519630,3340,3340,3340,3340,0
20230802,131400,120519630,3340,3340,3340,3340,0
20230802,131300,120519630,3340,3340,3340,3340,351
20230802,131200,119347290,3345,3345,3345,3345,0
20230802,131100,119347290,3345,3345,3345,3345,1
20230802,131000,119343945,3340,3340,3340,3340,0
20230802,130900,119343945,3340,3340,3340,3340,276
20230802,130800,118422105,3340,3340,3340,3340,0
20230802,130700,118422105,3340,3340,3340,3340,0
20230802,130600,118422105,3340,3340,3340,3340,0
20230802,130500,118422105,3340,3340,3340,3340,0
20230802,130400,118422105,3340,3340,3340,3340,0
20230802,130300,118422105,3340,3340,3340,3340,0
20230802,130200,118422105,3340,3340,3340,3340,0
20230802,130100,118422105,3340,3340,3340,3340,0
20230802,130000,118422105,3340,3340,3340,3340,0
20230802,125900,118422105,3340,3340,3340,3340,0
20230802,125800,118422105,3340,3340,3340,3340,0
20230802,125700,118422105,3340,3340,3340,3340,0
20230802,125600,118422105,3340,3340,3340,3340,0
20230802,125500,118422105,3340,3340,3340,3340,300
20230802,125400,117420105,3340,3340,3340,3340,0
20230802,125300,117420105,3340,3340,3340,3340,0
20230802,125200,117420105,3340,3340,3340,3340,0
20230802,125100,117420105,3340,3340,3340,3340,889
20230802,125000,114450845,3340,3340,3340,3340,0
20230802,124900,114450845,3340,3340,3340,3340,24
20230802,124800,114370685,3340,3340,3340,3340,65
20230802,124700,114153585,3345,3345,3345,3345,20
20230802,124600,114086685,3345,3345,3345,3345,0
20230802,124500,114086685,3345,3345,3345,3345,0
20230802,124400,114086685,3345,3345,3345,3345,0
20230802,124300,114086685,3345,3345,3345,3345,1
20230802,124200,114083340,3340,3340,3340,3340,0
20230802,124100,114083340,3340,3340,3340,3340,0
20230802,124000,114083340,3340,3340,3340,3340,0
20230802,123900,114083340,3340,3340,3340,3340,0
20230802,123800,114083340,3340,3340,3340,3340,0
20230802,123700,114083340,3340,3340,3340,3340,5
20230802,123600,114066640,3355,3355,3355,3355,0
20230802,123500,114066640,3355,3355,3355,3355,0
20230802,123400,114066640,3355,3355,3355,3355,0
20230802,123300,114066640,3355,3355,3355,3355,1
20230802,123200,114063285,3350,3345,3350,3345,11
20230802,123100,114026485,3355,3355,3355,3355,0
20230802,123000,114026485,3355,3355,3355,3355,0
20230802,122900,114026485,3355,3355,3355,3355,0
20230802,122800,114026485,3355,3355,3355,3355,0
20230802,122700,114026485,3355,3355,3355,3355,0
20230802,122600,114026485,3355,3355,3355,3355,0
20230802,122500,114026485,3355,3355,3355,3355,0
20230802,122400,114026485,3355,3355,3355,3355,0
20230802,122300,114026485,3355,3355,3355,3355,0
20230802,122200,114026485,3355,3355,3355,3355,0
20230802,122100,114026485,3355,3355,3355,3355,0
20230802,122000,114026485,3355,3355,3355,3355,0
20230802,121900,114026485,3355,3355,3355,3355,0
20230802,121800,114026485,3355,3355,3355,3355,0
20230802,121700,114026485,3355,3355,3355,3355,0
20230802,121600,114026485,3355,3355,3355,3355,0
20230802,121500,114026485,3355,3355,3355,3355,0
20230802,121400,114026485,3355,3355,3355,3355,0
20230802,121300,114026485,3355,3355,3355,3355,0
20230802,121200,114026485,3355,3355,3355,3355,0
20230802,121100,114026485,3355,3355,3355,3355,0
20230802,121000,114026485,3355,3355,3355,3355,0
20230802,120900,114026485,3355,3355,3355,3355,1000
20230802,120800,110671485,3360,3360,3360,3360,0
20230802,120700,110671485,3360,3360,3360,3360,0
20230802,120600,110671485,3360,3360,3360,3360,3
20230802,120500,110661405,3360,3340,3360,3340,210
20230802,120400,109957940,3340,3340,3340,3340,0
20230802,120300,109957940,3340,3340,3340,3340,0
20230802,120200,109957940,3340,3340,3340,3340,654
20230802,120100,107773580,3330,3330,3330,3330,0
20230802,120000,107773580,3330,3330,3330,3330,0
20230802,115900,107773580,3330,3330,3330,3330,0
20230802,115800,107773580,3330,3330,3330,3330,0
20230802,115700,107773580,3330,3330,3330,3330,0
20230802,115600,107773580,3330,3330,3330,3330,0
20230802,115500,107773580,3330,3330,3330,3330,0
20230802,115400,107773580,3330,3330,3330,3330,0
20230802,115300,107773580,3330,3330,3330,3330,0
20230802,115200,107773580,3330,3330,3330,3330,0
20230802,115100,107773580,3330,3325,3330,3325,69
20230802,115000,107543825,3330,3330,3330,3330,0
20230802,114900,107543825,3330,3330,3330,3330,5
20230802,114800,107527175,3330,3330,3330,3330,3
20230802,114700,107517185,3330,3330,3330,3330,5
20230802,114600,107500535,3330,3330,3330,3330,1
20230802,114500,107497205,3325,3325,3325,3325,628
20230802,114400,105409105,3325,3325,3325,3325,45
20230802,114300,105259480,3325,3325,3325,3325,4
20230802,114200,105246180,3325,3325,3325,3325,81
20230802,114100,104976855,3325,3325,3325,3325,8
20230802,114000,104950255,3325,3325,3325,3325,31
20230802,113900,104847180,3325,3325,3325,3325,203
20230802,113800,104172205,3320,3330,3330,3320,3376
20230802,113700,92931390,3335,3335,3335,3335,2018
20230802,113600,86201360,3340,3340,3340,3340,0
20230802,113500,86201360,3340,3340,3340,3340,0
20230802,113400,86201360,3340,3340,3340,3340,2
20230802,113300,86194680,3340,3340,3340,3340,198
20230802,113200,85533360,3340,3340,3340,3340,0
20230802,113100,85533360,3340,3340,3340,3340,0
20230802,113000,85533360,3340,3340,3340,3340,0
20230802,112900,85533360,3340,3340,3340,3340,2
20230802,112800,85526680,3340,3340,3340,3340,0
20230802,112700,85526680,3340,3340,3340,3340,0
20230802,112600,85526680,3340,3340,3340,3340,1476
20230802,112500,80596840,3340,3340,3340,3340,66
20230802,112400,80376400,3340,3340,3340,3340,0
20230802,112300,80376400,3340,3340,3340,3340,390
20230802,112200,79073800,3345,3345,3345,3345,0
20230802,112100,79073800,3345,3345,3345,3345,559
20230802,112000,77203945,3350,3350,3350,3350,0
20230802,111900,77203945,3350,3350,3350,3350,0
20230802,111800,77203945,3350,3350,3350,3350,1
20230802,111700,77200595,3350,3350,3350,3350,0
20230802,111600,77200595,3350,3350,3350,3350,0
20230802,111500,77200595,3350,3350,3350,3350,0
20230802,111400,77200595,3350,3350,3350,3350,3
20230802,111300,77190545,3345,3345,3345,3345,0
20230802,111200,77190545,3345,3345,3345,3345,0
20230802,111100,77190545,3345,3345,3345,3345,0
20230802,111000,77190545,3345,3345,3345,3345,0
20230802,110900,77190545,3345,3345,3345,3345,95
20230802,110800,76872770,3345,3345,3345,3345,1
20230802,110700,76869425,3345,3345,3345,3345,2
20230802,110600,76862735,3345,3345,3345,3345,2
20230802,110500,76856045,3345,3345,3345,3345,0
20230802,110400,76856045,3345,3345,3345,3345,0
20230802,110300,76856045,3345,3345,3345,3345,0
20230802,110200,76856045,3345,3345,3345,3345,0
20230802,110100,76856045,3345,3345,3345,3345,0
20230802,110000,76856045,3345,3345,3345,3345,263
20230802,105900,75976310,3345,3345,3345,3345,9
20230802,105800,75946205,3345,3345,3345,3345,0
20230802,105700,75946205,3345,3345,3345,3345,0
20230802,105600,75946205,3345,3350,3350,3345,774
20230802,105500,73357125,3345,3345,3345,3345,10
20230802,105400,73323675,3350,3350,3350,3350,480
20230802,105300,71715675,3350,3350,3350,3350,0
20230802,105200,71715675,3350,3350,3350,3350,0
20230802,105100,71715675,3350,3350,3350,3350,0
20230802,105000,71715675,3350,3350,3350,3350,0
20230802,104900,71715675,3350,3350,3350,3350,283
20230802,104800,70767625,3350,3350,3350,3350,0
20230802,104700,70767625,3350,3350,3350,3350,17
20230802,104600,70710675,3355,3355,3355,3355,1
20230802,104500,70707320,3335,3335,3335,3335,0
20230802,104400,70707320,3335,3350,3350,3335,2240
20230802,104300,63222395,3350,3350,3350,3350,0
20230802,104200,63222395,3350,3350,3350,3350,0
20230802,104100,63222395,3350,3350,3350,3350,301
20230802,104000,62214045,3350,3350,3350,3350,1005
20230802,103900,58847295,3350,3355,3355,3350,60
20230802,103800,58646245,3355,3355,3355,3355,0
20230802,103700,58646245,3355,3355,3355,3355,573
20230802,103600,56723830,3355,3355,3355,3355,461
20230802,103500,55177175,3355,3355,3355,3355,0
20230802,103400,55177175,3355,3355,3355,3355,200
20230802,103300,54506175,3360,3360,3360,3360,482
20230802,103200,52886655,3360,3360,3360,3360,33
20230802,103100,52775775,3360,3360,3360,3360,0
20230802,103000,52775775,3360,3360,3360,3360,402
20230802,102900,51425055,3370,3370,3370,3370,0
20230802,102800,51425055,3370,3370,3370,3370,1
20230802,102700,51421685,3370,3370,3370,3370,0
20230802,102600,51421685,3370,3370,3370,3370,0
20230802,102500,51421685,3370,3370,3370,3370,0
20230802,102400,51421685,3370,3370,3370,3370,254
20230802,102300,50565705,3370,3370,3370,3370,0
20230802,102200,50565705,3370,3370,3370,3370,0
20230802,102100,50565705,3370,3370,3370,3370,1
20230802,102000,50562335,3355,3355,3355,3355,0
20230802,101900,50562335,3355,3355,3355,3355,0
20230802,101800,50562335,3355,3355,3355,3355,21
20230802,101700,50491880,3385,3385,3385,3385,0
20230802,101600,50491880,3385,3385,3385,3385,0
20230802,101500,50491880,3385,3355,3385,3355,84
20230802,101400,50207920,3350,3350,3350,3350,79
20230802,101300,49943270,3355,3365,3365,3355,1830
20230802,101200,43800945,3360,3360,3360,3360,0
20230802,101100,43800945,3360,3360,3360,3360,0
20230802,101000,43800945,3360,3360,3360,3360,0
20230802,100900,43800945,3360,3360,3360,3360,0
20230802,100800,43800945,3360,3360,3360,3360,0
20230802,100700,43800945,3360,3360,3360,3360,0
20230802,100600,43800945,3360,3360,3360,3360,0
20230802,100500,43800945,3360,3360,3360,3360,0
20230802,100400,43800945,3360,3360,3360,3360,535
20230802,100300,42003345,3355,3355,3355,3355,0
20230802,100200,42003345,3355,3360,3360,3355,686
20230802,100100,39701585,3375,3375,3375,3375,5
20230802,100000,39684710,3375,3375,3375,3375,0
20230802,095900,39684710,3375,3375,3375,3375,0
20230802,095800,39684710,3375,3375,3375,3375,42
20230802,095700,39542960,3375,3375,3375,3375,58
20230802,095600,39347210,3375,3375,3375,3375,0
20230802,095500,39347210,3375,3375,3375,3375,0
20230802,095400,39347210,3375,3375,3375,3375,33
20230802,095300,39235835,3375,3375,3375,3375,2
20230802,095200,39229085,3375,3375,3375,3375,5
20230802,095100,39212210,3375,3375,3375,3375,0
20230802,095000,39212210,3375,3375,3375,3375,0
20230802,094900,39212210,3375,3375,3375,3375,243
20230802,094800,38392085,3375,3375,3375,3375,0
20230802,094700,38392085,3375,3375,3375,3375,159
20230802,094600,37855460,3360,3360,3360,3360,0
20230802,094500,37855460,3360,3360,3360,3360,0
20230802,094400,37855460,3360,3360,3360,3360,0
20230802,094300,37855460,3360,3355,3360,3355,1356
20230802,094200,33304935,3355,3350,3355,3350,27
20230802,094100,33214445,3350,3355,3355,3350,533
20230802,094000,31426320,3360,3360,3360,3360,0
20230802,093900,31426320,3360,3360,3360,3360,0
20230802,093800,31426320,3360,3365,3365,3360,369
20230802,093700,30186460,3370,3370,3370,3370,0
20230802,093600,30186460,3370,3370,3370,3370,0
20230802,093500,30186460,3370,3375,3375,3370,13
20230802,093400,30142625,3375,3375,3375,3375,26
20230802,093300,30054875,3375,3375,3375,3375,15
20230802,093200,30004250,3370,3370,3370,3370,0
20230802,093100,30004250,3370,3370,3370,3370,150
20230802,093000,29498750,3370,3370,3370,3370,1
20230802,092900,29495380,3355,3355,3355,3355,10
20230802,092800,29461830,3350,3360,3360,3350,550
20230802,092700,27616965,3355,3355,3355,3355,0
20230802,092600,27616965,3355,3365,3365,3355,500
20230802,092500,25937755,3355,3370,3370,3355,1351
20230802,092400,21403855,3370,3370,3370,3370,0
20230802,092300,21403855,3370,3370,3370,3370,0
20230802,092200,21403855,3370,3370,3370,3370,911
20230802,092100,18333785,3370,3370,3370,3370,147
20230802,092000,17838395,3360,3375,3375,3360,442
20230802,091900,16352730,3370,3370,3370,3370,117
20230802,091800,15958440,3370,3380,3380,3370,682
20230802,091700,13657135,3375,3375,3375,3375,54
20230802,091600,13474885,3375,3375,3375,3375,0
20230802,091500,13474885,3375,3375,3375,3375,70
20230802,091400,13238635,3360,3360,3360,3360,0
20230802,091300,13238635,3360,3375,3375,3360,357
20230802,091200,12037115,3375,3375,3375,3375,1
20230802,091100,12033740,3355,3355,3355,3355,0
20230802,091000,12033740,3355,3355,3355,3355,0
20230802,090900,12033740,3355,3355,3355,3355,0
20230802,090800,12033740,3355,3355,3355,3355,0
20230802,090700,12033740,3355,3355,3355,3355,0
20230802,090600,12033740,3355,3365,3365,3355,299
20230802,090500,11029870,3370,3370,3370,3370,310
20230802,090400,9985170,3370,3370,3370,3370,193
20230802,090300,9334760,3370,3375,3375,3370,661
20230802,090200,7106385,3375,3375,3375,3370,142
20230802,090100,6627150,3375,3380,3380,3375,276
20230802,090000,5695300,3385,3410,3410,3385,1672