stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193700,112748973,246,246,246,246,3121
20230802,193600,112748973,246,246,246,246,0
20230802,193500,112748973,246,246,246,246,0
20230802,193400,112748973,246,246,246,246,0
20230802,193300,112748973,246,246,246,246,0
20230802,193200,112748973,246,246,246,246,0
20230802,193100,112748973,246,246,246,246,0
20230802,193000,112748973,246,246,246,246,0
20230802,192900,112748973,246,246,246,246,0
20230802,192800,112748973,246,246,246,246,0
20230802,192700,112748973,246,246,246,246,0
20230802,192600,112748973,246,246,246,246,0
20230802,192500,112748973,246,246,246,246,0
20230802,192400,112748973,246,246,246,246,0
20230802,192300,112748973,246,246,246,246,0
20230802,192200,112748973,246,246,246,246,0
20230802,192100,112748973,246,246,246,246,0
20230802,192000,112748973,246,246,246,246,0
20230802,191900,112748973,246,246,246,246,0
20230802,191800,112748973,246,246,246,246,0
20230802,191700,112748973,246,246,246,246,0
20230802,191600,112748973,246,246,246,246,0
20230802,191500,112748973,246,246,246,246,0
20230802,191400,112748973,246,246,246,246,0
20230802,191300,112748973,246,246,246,246,0
20230802,191200,112748973,246,246,246,246,0
20230802,191100,112748973,246,246,246,246,0
20230802,191000,112748973,246,246,246,246,0
20230802,190900,112748973,246,246,246,246,0
20230802,190800,112748973,246,246,246,246,0
20230802,190700,112748973,246,246,246,246,3121
20230802,190600,112748973,246,246,246,246,0
20230802,190500,112748973,246,246,246,246,0
20230802,190400,112748973,246,246,246,246,0
20230802,190300,112748973,246,246,246,246,0
20230802,190200,112748973,246,246,246,246,0
20230802,190100,112748973,246,246,246,246,0
20230802,190000,112748973,246,246,246,246,0
20230802,185900,112748973,246,246,246,246,0
20230802,185800,112748973,246,246,246,246,0
20230802,185700,112748973,246,246,246,246,0
20230802,185600,112748973,246,246,246,246,0
20230802,185500,112748973,246,246,246,246,0
20230802,185400,112748973,246,246,246,246,0
20230802,185300,112748973,246,246,246,246,0
20230802,185200,112748973,246,246,246,246,0
20230802,185100,112748973,246,246,246,246,0
20230802,185000,112748973,246,246,246,246,0
20230802,184900,112748973,246,246,246,246,0
20230802,184800,112748973,246,246,246,246,0
20230802,184700,112748973,246,246,246,246,0
20230802,184600,112748973,246,246,246,246,0
20230802,184500,112748973,246,246,246,246,0
20230802,184400,112748973,246,246,246,246,0
20230802,184300,112748973,246,246,246,246,0
20230802,184200,112748973,246,246,246,246,0
20230802,184100,112748973,246,246,246,246,0
20230802,184000,112748973,246,246,246,246,0
20230802,183900,112748973,246,246,246,246,0
20230802,183800,112748973,246,246,246,246,0
20230802,183700,112748973,246,246,246,246,3121
20230802,183600,112748973,246,246,246,246,0
20230802,183500,112748973,246,246,246,246,0
20230802,183400,112748973,246,246,246,246,0
20230802,183300,112748973,246,246,246,246,0
20230802,183200,112748973,246,246,246,246,0
20230802,183100,112748973,246,246,246,246,0
20230802,183000,112748973,246,246,246,246,0
20230802,182900,112748973,246,246,246,246,0
20230802,182800,112748973,246,246,246,246,0
20230802,182700,112748973,246,246,246,246,0
20230802,182600,112748973,246,246,246,246,0
20230802,182500,112748973,246,246,246,246,0
20230802,182400,112748973,246,246,246,246,0
20230802,182300,112748973,246,246,246,246,0
20230802,182200,112748973,246,246,246,246,0
20230802,182100,112748973,246,246,246,246,0
20230802,182000,112748973,246,246,246,246,0
20230802,181900,112748973,246,246,246,246,0
20230802,181800,112748973,246,246,246,246,0
20230802,181700,112748973,246,246,246,246,0
20230802,181600,112748973,246,246,246,246,0
20230802,181500,112748973,246,246,246,246,0
20230802,181400,112748973,246,246,246,246,0
20230802,181300,112748973,246,246,246,246,0
20230802,181200,112748973,246,246,246,246,0
20230802,181100,112748973,246,246,246,246,0
20230802,181000,112748973,246,246,246,246,0
20230802,180900,112748973,246,246,246,246,0
20230802,180800,112748973,246,246,246,246,0
20230802,180700,112748973,246,246,246,246,3121
20230802,180600,112748973,246,246,246,246,0
20230802,180500,112748973,246,246,246,246,0
20230802,180400,112748973,246,246,246,246,0
20230802,180300,112748973,246,246,246,246,0
20230802,180200,112748973,246,246,246,246,0
20230802,180100,112748973,246,246,246,246,0
20230802,180000,112748973,246,246,246,246,0
20230802,175900,112748973,246,246,246,246,0
20230802,175800,112748973,246,246,246,246,0
20230802,175700,112748973,246,246,246,246,0
20230802,175600,112748973,246,246,246,246,0
20230802,175500,112748973,246,246,246,246,0
20230802,175400,112748973,246,246,246,246,0
20230802,175300,112748973,246,246,246,246,0
20230802,175200,112748973,246,246,246,246,0
20230802,175100,112748973,246,246,246,246,0
20230802,175000,112748973,246,246,246,246,0
20230802,174900,112748973,246,246,246,246,0
20230802,174800,112748973,246,246,246,246,0
20230802,174700,112748973,246,246,246,246,0
20230802,174600,112748973,246,246,246,246,0
20230802,174500,112748973,246,246,246,246,0
20230802,174400,112748973,246,246,246,246,0
20230802,174300,112748973,246,246,246,246,0
20230802,174200,112748973,246,246,246,246,0
20230802,174100,112748973,246,246,246,246,0
20230802,174000,112748973,246,246,246,246,0
20230802,173900,112748973,246,246,246,246,0
20230802,173800,112748973,246,246,246,246,0
20230802,173700,112748973,246,246,246,246,3121
20230802,173600,112748973,246,246,246,246,0
20230802,173500,112748973,246,246,246,246,0
20230802,173400,112748973,246,246,246,246,0
20230802,173300,112748973,246,246,246,246,0
20230802,173200,112748973,246,246,246,246,0
20230802,173100,112748973,246,246,246,246,0
20230802,173000,112748973,246,246,246,246,0
20230802,172900,112748973,246,246,246,246,0
20230802,172800,112748973,246,246,246,246,0
20230802,172700,112748973,246,246,246,246,0
20230802,172600,112748973,246,246,246,246,0
20230802,172500,112748973,246,246,246,246,0
20230802,172400,112748973,246,246,246,246,0
20230802,172300,112748973,246,246,246,246,0
20230802,172200,112748973,246,246,246,246,0
20230802,172100,112748973,246,246,246,246,0
20230802,172000,112748973,246,246,246,246,0
20230802,171900,112748973,246,246,246,246,0
20230802,171800,112748973,246,246,246,246,0
20230802,171700,112748973,246,246,246,246,0
20230802,171600,112748973,246,246,246,246,0
20230802,171500,112748973,246,246,246,246,0
20230802,171400,112748973,246,246,246,246,0
20230802,171300,112748973,246,246,246,246,0
20230802,171200,112748973,246,246,246,246,0
20230802,171100,112748973,246,246,246,246,0
20230802,171000,112748973,246,246,246,246,0
20230802,170900,112748973,246,246,246,246,0
20230802,170800,112748973,246,246,246,246,0
20230802,170700,112748973,246,246,246,246,3121
20230802,170600,112748973,246,246,246,246,0
20230802,170500,112748973,246,246,246,246,0
20230802,170400,112748973,246,246,246,246,0
20230802,170300,112748973,246,246,246,246,0
20230802,170200,112748973,246,246,246,246,0
20230802,170100,112748973,246,246,246,246,0
20230802,170000,112748973,246,246,246,246,0
20230802,165900,112748973,246,246,246,246,0
20230802,165800,112748973,246,246,246,246,0
20230802,165700,112748973,246,246,246,246,0
20230802,165600,112748973,246,246,246,246,0
20230802,165500,112748973,246,246,246,246,0
20230802,165400,112748973,246,246,246,246,0
20230802,165300,112748973,246,246,246,246,0
20230802,165200,112748973,246,246,246,246,0
20230802,165100,112748973,246,246,246,246,0
20230802,165000,112748973,246,246,246,246,0
20230802,164900,112748973,246,246,246,246,0
20230802,164800,112748973,246,246,246,246,0
20230802,164700,112748973,246,246,246,246,0
20230802,164600,112748973,246,246,246,246,0
20230802,164500,112748973,246,246,246,246,0
20230802,164400,112748973,246,246,246,246,0
20230802,164300,112748973,246,246,246,246,0
20230802,164200,112748973,246,246,246,246,0
20230802,164100,112748973,246,246,246,246,0
20230802,164000,112748973,246,246,246,246,0
20230802,163900,112748973,246,246,246,246,0
20230802,163800,112748973,246,246,246,246,0
20230802,163700,112748973,246,246,246,246,3121
20230802,163600,112748973,246,246,246,246,0
20230802,163500,112748973,246,246,246,246,0
20230802,163400,112748973,246,246,246,246,0
20230802,163300,112748973,246,246,246,246,0
20230802,163200,112748973,246,246,246,246,0
20230802,163100,112748973,246,246,246,246,0
20230802,163000,112748973,246,246,246,246,0
20230802,162900,112748973,246,246,246,246,0
20230802,162800,112748973,246,246,246,246,0
20230802,162700,112748973,246,246,246,246,0
20230802,162600,112748973,246,246,246,246,0
20230802,162500,112748973,246,246,246,246,0
20230802,162400,112748973,246,246,246,246,0
20230802,162300,112748973,246,246,246,246,0
20230802,162200,112748973,246,246,246,246,0
20230802,162100,112748973,246,246,246,246,0
20230802,162000,112748973,246,246,246,246,0
20230802,161900,112748973,246,246,246,246,0
20230802,161800,112748973,246,246,246,246,0
20230802,161700,112748973,246,246,246,246,0
20230802,161600,112748973,246,246,246,246,0
20230802,161500,112748973,246,246,246,246,0
20230802,161400,112748973,246,246,246,246,0
20230802,161300,112748973,246,246,246,246,0
20230802,161200,112748973,246,246,246,246,0
20230802,161100,112748973,246,246,246,246,0
20230802,161000,112748973,246,246,246,246,0
20230802,160900,112748973,246,246,246,246,0
20230802,160800,112748973,246,246,246,246,0
20230802,160700,112748973,246,246,246,246,3121
20230802,160600,112748973,246,246,246,246,0
20230802,160500,112748973,246,246,246,246,0
20230802,160400,112748973,246,246,246,246,0
20230802,160300,112748973,246,246,246,246,0
20230802,160200,112748973,246,246,246,246,0
20230802,160100,112748973,246,246,246,246,0
20230802,160000,112748973,246,246,246,246,0
20230802,155900,112748973,246,246,246,246,0
20230802,155800,112748973,246,246,246,246,0
20230802,155700,112748973,246,246,246,246,0
20230802,155600,112748973,246,246,246,246,0
20230802,155500,112748973,246,246,246,246,0
20230802,155400,112748973,246,246,246,246,0
20230802,155300,112748973,246,246,246,246,0
20230802,155200,112748973,246,246,246,246,0
20230802,155100,112748973,246,246,246,246,0
20230802,155000,112748973,246,246,246,246,0
20230802,154900,112748973,246,246,246,246,0
20230802,154800,112748973,246,246,246,246,0
20230802,154700,112748973,246,246,246,246,0
20230802,154600,112748973,246,246,246,246,0
20230802,154500,112748973,246,246,246,246,0
20230802,154400,112748973,246,246,246,246,0
20230802,154300,112748973,246,246,246,246,0
20230802,154200,112748973,246,246,246,246,0
20230802,154100,112748973,246,246,246,246,0
20230802,154000,112748973,246,246,246,246,0
20230802,153900,112748973,246,246,246,246,0
20230802,153800,112748973,246,246,246,246,0
20230802,153700,112748973,246,246,246,246,3121
20230802,153600,112748973,246,246,246,246,0
20230802,153500,112748973,246,246,246,246,0
20230802,153400,112748973,246,246,246,246,0
20230802,153300,112748973,246,246,246,246,0
20230802,153200,112748973,246,246,246,246,0
20230802,153100,112748973,246,246,246,246,0
20230802,153000,112748973,246,246,246,246,3121
20230802,152900,111981207,246,246,246,246,0
20230802,152800,111981207,246,246,246,246,0
20230802,152700,111981207,246,246,246,246,0
20230802,152600,111981207,246,246,246,246,0
20230802,152500,111981207,246,246,246,246,0
20230802,152400,111981207,246,246,246,246,0
20230802,152300,111981207,246,246,246,246,0
20230802,152200,111981207,246,246,246,246,0
20230802,152100,111981207,246,246,246,246,0
20230802,152000,111981207,246,246,246,246,0
20230802,151900,111981207,246,246,246,245,2097
20230802,151800,111467345,246,245,246,245,2028
20230802,151700,110970458,246,245,246,245,1436
20230802,151600,110618602,246,246,246,246,11
20230802,151500,110615896,246,246,246,246,350
20230802,151400,110529796,246,245,246,245,650
20230802,151300,110370446,247,247,247,247,2
20230802,151200,110369952,247,247,247,247,203
20230802,151100,110319811,247,246,247,246,5
20230802,151000,110318577,247,247,247,247,587
20230802,150900,110173588,247,246,247,246,89
20230802,150800,110151619,245,246,246,245,5726
20230802,150700,108748623,246,245,246,245,1451
20230802,150600,108393093,246,247,247,246,23
20230802,150500,108387421,246,246,246,246,150
20230802,150400,108350521,247,246,247,246,116
20230802,150300,108321981,246,245,246,245,4132
20230802,150200,107309635,247,247,247,247,0
20230802,150100,107309635,247,247,247,247,0
20230802,150000,107309635,247,247,247,247,2804
20230802,145900,106617047,247,247,247,247,0
20230802,145800,106617047,247,247,247,247,0
20230802,145700,106617047,247,247,247,247,20
20230802,145600,106612107,247,247,247,247,0
20230802,145500,106612107,247,247,247,247,20
20230802,145400,106607167,245,247,247,245,114
20230802,145300,106579209,245,245,245,245,28
20230802,145200,106572349,247,247,247,247,0
20230802,145100,106572349,247,247,247,247,0
20230802,145000,106572349,247,247,247,247,0
20230802,144900,106572349,247,244,247,244,186
20230802,144800,106526917,244,246,247,244,106
20230802,144700,106500782,246,246,246,246,0
20230802,144600,106500782,246,246,246,246,17
20230802,144500,106496600,244,245,245,244,3000
20230802,144400,105763778,247,247,247,247,0
20230802,144300,105763778,247,244,247,244,27
20230802,144200,105757112,247,246,247,244,15087
20230802,144100,102070863,247,247,247,247,4
20230802,144000,102069875,247,247,247,247,1
20230802,143900,102069628,247,247,247,247,0
20230802,143800,102069628,247,247,247,247,0
20230802,143700,102069628,247,247,247,247,100
20230802,143600,102044928,247,247,247,247,1
20230802,143500,102044681,247,247,247,247,82
20230802,143400,102024427,247,247,247,247,0
20230802,143300,102024427,247,247,247,247,0
20230802,143200,102024427,247,247,247,247,0
20230802,143100,102024427,247,247,247,247,0
20230802,143000,102024427,247,247,247,247,5
20230802,142900,102023192,247,247,247,247,89
20230802,142800,102001209,247,245,247,245,691
20230802,142700,101830534,247,246,247,246,31
20230802,142600,101822882,245,245,245,245,3400
20230802,142500,100989882,247,247,247,247,0
20230802,142400,100989882,247,246,247,245,1027
20230802,142300,100737853,247,247,247,247,9
20230802,142200,100735630,247,247,247,247,0
20230802,142100,100735630,247,247,247,247,32
20230802,142000,100727726,247,247,247,247,0
20230802,141900,100727726,247,247,247,247,0
20230802,141800,100727726,247,247,247,247,0
20230802,141700,100727726,247,245,247,245,3354
20230802,141600,99905994,247,247,247,247,100
20230802,141500,99881294,248,248,248,248,16
20230802,141400,99877326,245,245,245,245,1
20230802,141300,99877081,247,247,247,247,0
20230802,141200,99877081,247,247,247,247,0
20230802,141100,99877081,247,246,247,245,7082
20230802,141000,98131920,246,246,246,246,1
20230802,140900,98131674,248,248,248,248,0
20230802,140800,98131674,248,248,248,248,0
20230802,140700,98131674,248,248,248,248,3
20230802,140600,98130930,246,246,246,246,1
20230802,140500,98130684,246,246,246,246,0
20230802,140400,98130684,246,246,246,246,0
20230802,140300,98130684,246,246,246,246,2000
20230802,140200,97638684,248,245,248,245,617
20230802,140100,97487465,245,248,248,245,7360
20230802,140000,95682586,248,248,248,248,0
20230802,135900,95682586,248,248,248,248,0
20230802,135800,95682586,248,248,248,248,741
20230802,135700,95498818,248,248,248,248,6
20230802,135600,95497330,248,248,248,248,8
20230802,135500,95495346,248,248,248,248,0
20230802,135400,95495346,248,248,248,248,26
20230802,135300,95488898,248,248,248,247,3013
20230802,135200,94744674,249,247,249,247,120
20230802,135100,94714994,249,249,249,249,0
20230802,135000,94714994,249,249,249,249,0
20230802,134900,94714994,249,248,249,248,1317
20230802,134800,94387337,248,248,248,248,138
20230802,134700,94353113,249,248,249,248,991
20230802,134600,94106437,249,249,249,248,516
20230802,134500,93978193,249,248,249,248,2299
20230802,134400,93408034,248,247,248,247,158
20230802,134300,93368951,246,248,248,246,30916
20230802,134200,85760881,247,249,251,247,1610
20230802,134100,85360022,253,246,253,245,39887
20230802,134000,75349867,245,245,245,245,2000
20230802,133900,74859867,245,245,245,245,13
20230802,133800,74856682,247,247,247,247,2447
20230802,133700,74252273,247,247,247,247,0
20230802,133600,74252273,247,246,247,245,2642
20230802,133500,73599739,247,247,247,247,1
20230802,133400,73599492,246,246,246,246,60
20230802,133300,73584732,246,246,246,246,0
20230802,133200,73584732,246,246,246,246,500
20230802,133100,73461732,246,246,246,246,0
20230802,133000,73461732,246,246,246,246,14000
20230802,132900,70017732,246,247,247,246,373
20230802,132800,69925681,247,247,247,247,0
20230802,132700,69925681,247,247,247,247,0
20230802,132600,69925681,247,248,248,247,169
20230802,132500,69883770,249,249,249,249,0
20230802,132400,69883770,249,249,249,249,0
20230802,132300,69883770,249,249,249,249,0
20230802,132200,69883770,249,249,249,249,0
20230802,132100,69883770,249,249,249,249,12
20230802,132000,69880782,249,249,249,249,0
20230802,131900,69880782,249,249,249,249,0
20230802,131800,69880782,249,249,249,249,0
20230802,131700,69880782,249,249,249,249,95
20230802,131600,69857127,249,249,249,249,0
20230802,131500,69857127,249,249,249,249,0
20230802,131400,69857127,249,249,249,249,9
20230802,131300,69854886,249,249,249,249,0
20230802,131200,69854886,249,249,249,249,6
20230802,131100,69853392,248,248,248,248,0
20230802,131000,69853392,248,248,248,248,0
20230802,130900,69853392,248,248,248,248,1036
20230802,130800,69596464,248,248,248,248,0
20230802,130700,69596464,248,248,248,248,0
20230802,130600,69596464,248,248,248,248,200
20230802,130500,69546864,249,249,249,249,530
20230802,130400,69414894,249,249,249,249,0
20230802,130300,69414894,249,249,249,249,0
20230802,130200,69414894,249,249,249,249,8
20230802,130100,69412902,249,249,249,249,0
20230802,130000,69412902,249,249,249,249,0
20230802,125900,69412902,249,249,249,249,4
20230802,125800,69411906,247,248,248,247,5000
20230802,125700,68176905,247,247,247,247,0
20230802,125600,68176905,247,247,247,247,0
20230802,125500,68176905,247,247,247,247,0
20230802,125400,68176905,247,247,247,247,9
20230802,125300,68174682,247,247,247,247,1
20230802,125200,68174435,249,249,249,249,0
20230802,125100,68174435,249,249,249,249,0
20230802,125000,68174435,249,249,249,249,0
20230802,124900,68174435,249,249,249,249,10
20230802,124800,68171945,249,249,249,249,9
20230802,124700,68169704,249,249,249,249,120
20230802,124600,68139824,249,249,249,249,0
20230802,124500,68139824,249,249,249,249,1
20230802,124400,68139575,247,247,247,247,0
20230802,124300,68139575,247,247,247,247,0
20230802,124200,68139575,247,247,247,247,0
20230802,124100,68139575,247,247,247,247,0
20230802,124000,68139575,247,247,247,247,1599
20230802,123900,67744622,247,247,247,247,121
20230802,123800,67714735,249,249,249,249,240
20230802,123700,67654975,249,249,249,249,121
20230802,123600,67624846,247,247,247,247,0
20230802,123500,67624846,247,247,247,247,50
20230802,123400,67612496,247,247,247,247,0
20230802,123300,67612496,247,247,247,247,0
20230802,123200,67612496,247,247,247,247,0
20230802,123100,67612496,247,247,247,247,0
20230802,123000,67612496,247,247,247,247,0
20230802,122900,67612496,247,247,247,247,0
20230802,122800,67612496,247,247,247,247,0
20230802,122700,67612496,247,249,249,247,2511
20230802,122600,66991356,249,249,249,249,0
20230802,122500,66991356,249,248,249,248,5
20230802,122400,66990115,248,248,248,248,0
20230802,122300,66990115,248,248,248,248,3
20230802,122200,66989371,249,249,249,249,10
20230802,122100,66986881,249,249,249,249,101
20230802,122000,66961732,249,249,249,249,0
20230802,121900,66961732,249,249,249,249,0
20230802,121800,66961732,249,249,249,249,107
20230802,121700,66935089,249,249,249,249,0
20230802,121600,66935089,249,249,249,249,0
20230802,121500,66935089,249,249,249,249,0
20230802,121400,66935089,249,249,249,249,4
20230802,121300,66934093,249,249,249,249,51
20230802,121200,66921394,248,248,248,248,0
20230802,121100,66921394,248,248,248,248,0
20230802,121000,66921394,248,248,248,248,0
20230802,120900,66921394,248,248,248,248,200
20230802,120800,66871794,248,249,249,248,201
20230802,120700,66821945,248,248,248,248,35
20230802,120600,66813265,249,249,249,249,27
20230802,120500,66806542,249,248,249,248,1034
20230802,120400,66549110,248,248,248,248,0
20230802,120300,66549110,248,248,248,248,31
20230802,120200,66541422,248,248,248,248,801
20230802,120100,66342774,249,249,249,249,4
20230802,120000,66341778,249,249,249,249,0
20230802,115900,66341778,249,249,249,249,2
20230802,115800,66341280,249,249,249,249,107
20230802,115700,66314637,249,249,249,249,0
20230802,115600,66314637,249,248,249,246,99
20230802,115500,66290243,249,249,249,249,6
20230802,115400,66288749,249,249,249,249,3
20230802,115300,66288002,249,249,249,249,53
20230802,115200,66274805,249,249,249,249,1
20230802,115100,66274556,249,249,249,249,803
20230802,115000,66074609,249,249,249,249,0
20230802,114900,66074609,249,248,249,246,10419
20230802,114800,63509638,248,249,249,248,3928
20230802,114700,62535492,249,249,249,249,102
20230802,114600,62510094,248,248,248,248,0
20230802,114500,62510094,248,248,248,248,17
20230802,114400,62505878,248,248,248,248,0
20230802,114300,62505878,248,248,248,248,1000
20230802,114200,62257878,248,249,249,248,521
20230802,114100,62128669,247,250,250,247,60000
20230802,114000,47262099,251,251,251,251,0
20230802,113900,47262099,251,251,251,251,0
20230802,113800,47262099,251,251,251,251,28
20230802,113700,47255071,251,251,251,251,20
20230802,113600,47250051,251,251,251,251,1
20230802,113500,47249800,250,251,251,250,102
20230802,113400,47224200,251,251,251,251,1
20230802,113300,47223949,250,250,250,250,0
20230802,113200,47223949,250,250,250,250,0
20230802,113100,47223949,250,250,250,250,1676
20230802,113000,46804949,250,250,250,250,0
20230802,112900,46804949,250,250,250,250,610
20230802,112800,46652449,250,250,250,250,0
20230802,112700,46652449,250,250,250,250,0
20230802,112600,46652449,250,250,250,250,1244
20230802,112500,46341449,251,251,251,251,146
20230802,112400,46304803,251,251,251,251,75
20230802,112300,46285978,251,251,251,251,302
20230802,112200,46210176,250,250,250,250,0
20230802,112100,46210176,250,250,250,250,0
20230802,112000,46210176,250,250,250,250,0
20230802,111900,46210176,250,250,250,250,1000
20230802,111800,45960176,251,251,251,251,0
20230802,111700,45960176,251,251,251,251,162
20230802,111600,45919514,253,253,253,253,0
20230802,111500,45919514,253,253,253,253,2
20230802,111400,45919008,253,253,253,253,0
20230802,111300,45919008,253,253,253,253,0
20230802,111200,45919008,253,253,253,253,10
20230802,111100,45916478,253,253,253,253,0
20230802,111000,45916478,253,253,253,253,8
20230802,110900,45914454,253,253,253,253,15
20230802,110800,45910659,253,253,253,253,10
20230802,110700,45908129,251,251,251,251,0
20230802,110600,45908129,251,251,251,251,0
20230802,110500,45908129,251,251,251,251,32
20230802,110400,45900097,253,253,253,253,11
20230802,110300,45897314,253,253,253,253,49
20230802,110200,45884917,253,253,253,253,7
20230802,110100,45883146,252,252,252,252,0
20230802,110000,45883146,252,252,252,252,1
20230802,105900,45882894,253,253,253,253,136
20230802,105800,45848486,253,253,253,253,121
20230802,105700,45817873,253,253,253,253,0
20230802,105600,45817873,253,253,253,253,1
20230802,105500,45817620,253,253,253,253,0
20230802,105400,45817620,253,253,253,253,1
20230802,105300,45817367,251,251,251,251,0
20230802,105200,45817367,251,251,251,251,0
20230802,105100,45817367,251,251,251,251,100
20230802,105000,45792267,253,253,253,253,0
20230802,104900,45792267,253,253,253,253,20
20230802,104800,45787207,253,253,253,253,2
20230802,104700,45786701,253,253,253,253,0
20230802,104600,45786701,253,253,253,253,2
20230802,104500,45786195,250,251,251,250,9000
20230802,104400,43529109,253,253,253,253,0
20230802,104300,43529109,253,253,253,253,0
20230802,104200,43529109,253,253,253,253,0
20230802,104100,43529109,253,253,253,253,1
20230802,104000,43528856,253,253,253,253,2
20230802,103900,43528350,251,251,251,251,6000
20230802,103800,42022350,251,251,251,251,0
20230802,103700,42022350,251,251,251,251,0
20230802,103600,42022350,251,251,251,251,0
20230802,103500,42022350,251,251,251,251,0
20230802,103400,42022350,251,253,254,251,3250
20230802,103300,41197687,253,253,253,253,2
20230802,103200,41197181,251,251,251,251,712
20230802,103100,41018469,251,251,251,251,150
20230802,103000,40980819,253,253,253,251,279
20230802,102900,40910332,254,254,254,253,58
20230802,102800,40895651,254,252,254,252,151
20230802,102700,40857539,252,251,252,251,15
20230802,102600,40853764,252,252,252,252,195
20230802,102500,40804624,254,254,254,254,50
20230802,102400,40791924,254,253,254,253,3
20230802,102300,40791164,254,254,254,254,2
20230802,102200,40790656,252,252,252,252,1831
20230802,102100,40329244,254,254,254,254,10
20230802,102000,40326704,254,254,254,254,8
20230802,101900,40324672,254,254,254,254,1
20230802,101800,40324418,254,254,254,254,0
20230802,101700,40324418,254,254,254,254,12
20230802,101600,40321370,252,252,252,252,0
20230802,101500,40321370,252,252,252,252,0
20230802,101400,40321370,252,254,254,252,409
20230802,101300,40218122,254,254,254,254,0
20230802,101200,40218122,254,254,254,254,53
20230802,101100,40204660,252,252,252,252,1781
20230802,101000,39755848,252,252,252,252,1004
20230802,100900,39502840,253,253,253,253,2
20230802,100800,39502334,253,253,253,253,21000
20230802,100700,34189334,251,251,251,251,5
20230802,100600,34188079,253,253,253,253,0
20230802,100500,34188079,253,253,253,253,0
20230802,100400,34188079,253,253,253,253,20
20230802,100300,34183019,253,253,253,253,4920
20230802,100200,32938259,253,253,253,253,9
20230802,100100,32935982,253,253,253,253,7
20230802,100000,32934211,251,251,251,251,3492
20230802,095900,32057719,253,251,253,251,312
20230802,095800,31979383,253,251,253,251,528
20230802,095700,31846833,250,251,251,250,182
20230802,095600,31801331,250,251,251,250,37
20230802,095500,31792050,251,251,251,251,50
20230802,095400,31779500,253,253,253,253,3
20230802,095300,31778741,253,252,253,252,27
20230802,095200,31771930,253,251,253,251,56
20230802,095100,31757825,252,251,252,250,496
20230802,095000,31633425,251,251,251,251,2
20230802,094900,31632923,250,250,251,250,137
20230802,094800,31598669,250,250,250,250,4433
20230802,094700,30490419,250,250,250,250,902
20230802,094600,30264919,250,250,250,248,114
20230802,094500,30236518,248,248,248,248,350
20230802,094400,30149718,248,248,248,248,0
20230802,094300,30149718,248,248,248,248,0
20230802,094200,30149718,248,248,248,248,700
20230802,094100,29976118,248,249,249,248,2337
20230802,094000,29394227,248,248,248,248,0
20230802,093900,29394227,248,249,249,248,95
20230802,093800,29370576,249,249,249,249,120
20230802,093700,29340696,249,249,249,248,152
20230802,093600,29302867,249,249,249,248,113
20230802,093500,29274741,248,249,249,248,28
20230802,093400,29267777,248,249,249,248,414
20230802,093300,29164701,249,249,249,248,538
20230802,093200,29031270,249,248,249,248,54
20230802,093100,29017841,249,249,249,247,178
20230802,093000,28973694,247,249,249,247,2401
20230802,092900,28376257,249,249,249,247,265
20230802,092800,28310629,249,249,249,247,927
20230802,092700,28079980,248,246,248,246,589
20230802,092600,27934697,246,249,249,246,5180
20230802,092500,26654849,249,249,249,249,2
20230802,092400,26654351,248,248,248,248,1000
20230802,092300,26406351,249,249,249,248,136
20230802,092200,26372587,249,249,249,249,500
20230802,092100,26248087,249,249,249,249,91
20230802,092000,26225428,249,247,249,247,4
20230802,091900,26224436,247,247,247,247,458
20230802,091800,26111310,247,247,247,247,0
20230802,091700,26111310,247,248,248,247,500
20230802,091600,25987462,250,247,250,247,1102
20230802,091500,25714963,248,249,249,248,8000
20230802,091400,23730959,250,249,250,249,508
20230802,091300,23603964,250,250,250,248,559
20230802,091200,23465216,250,249,250,249,1922
20230802,091100,22986635,250,249,250,249,1239
20230802,091000,22677885,250,250,250,250,7
20230802,090900,22676135,250,250,250,250,18
20230802,090800,22671635,250,250,250,249,45
20230802,090700,22660411,250,250,250,250,55
20230802,090600,22646661,250,250,250,250,763
20230802,090500,22455911,250,250,250,249,142
20230802,090400,22420412,250,250,250,250,1158
20230802,090300,22130912,249,249,249,249,904
20230802,090200,21905816,248,248,249,244,42070
20230802,090100,11510505,248,250,250,248,37203
20230802,090000,2243897,251,252,252,251,8923