stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,193400,133859873,245,245,245,245,4094
20230803,193300,133859873,245,245,245,245,0
20230803,193200,133859873,245,245,245,245,0
20230803,193100,133859873,245,245,245,245,0
20230803,193000,133859873,245,245,245,245,0
20230803,192900,133859873,245,245,245,245,0
20230803,192800,133859873,245,245,245,245,0
20230803,192700,133859873,245,245,245,245,0
20230803,192600,133859873,245,245,245,245,0
20230803,192500,133859873,245,245,245,245,0
20230803,192400,133859873,245,245,245,245,0
20230803,192300,133859873,245,245,245,245,0
20230803,192200,133859873,245,245,245,245,0
20230803,192100,133859873,245,245,245,245,0
20230803,192000,133859873,245,245,245,245,0
20230803,191900,133859873,245,245,245,245,0
20230803,191800,133859873,245,245,245,245,0
20230803,191700,133859873,245,245,245,245,0
20230803,191600,133859873,245,245,245,245,0
20230803,191500,133859873,245,245,245,245,0
20230803,191400,133859873,245,245,245,245,0
20230803,191300,133859873,245,245,245,245,0
20230803,191200,133859873,245,245,245,245,0
20230803,191100,133859873,245,245,245,245,0
20230803,191000,133859873,245,245,245,245,0
20230803,190900,133859873,245,245,245,245,0
20230803,190800,133859873,245,245,245,245,0
20230803,190700,133859873,245,245,245,245,0
20230803,190600,133859873,245,245,245,245,0
20230803,190500,133859873,245,245,245,245,0
20230803,190400,133859873,245,245,245,245,4094
20230803,190300,133859873,245,245,245,245,0
20230803,190200,133859873,245,245,245,245,0
20230803,190100,133859873,245,245,245,245,0
20230803,190000,133859873,245,245,245,245,0
20230803,185900,133859873,245,245,245,245,0
20230803,185800,133859873,245,245,245,245,0
20230803,185700,133859873,245,245,245,245,0
20230803,185600,133859873,245,245,245,245,0
20230803,185500,133859873,245,245,245,245,0
20230803,185400,133859873,245,245,245,245,0
20230803,185300,133859873,245,245,245,245,0
20230803,185200,133859873,245,245,245,245,0
20230803,185100,133859873,245,245,245,245,0
20230803,185000,133859873,245,245,245,245,0
20230803,184900,133859873,245,245,245,245,0
20230803,184800,133859873,245,245,245,245,0
20230803,184700,133859873,245,245,245,245,0
20230803,184600,133859873,245,245,245,245,0
20230803,184500,133859873,245,245,245,245,0
20230803,184400,133859873,245,245,245,245,0
20230803,184300,133859873,245,245,245,245,0
20230803,184200,133859873,245,245,245,245,0
20230803,184100,133859873,245,245,245,245,0
20230803,184000,133859873,245,245,245,245,0
20230803,183900,133859873,245,245,245,245,0
20230803,183800,133859873,245,245,245,245,0
20230803,183700,133859873,245,245,245,245,0
20230803,183600,133859873,245,245,245,245,0
20230803,183500,133859873,245,245,245,245,0
20230803,183400,133859873,245,245,245,245,4094
20230803,183300,133859873,245,245,245,245,0
20230803,183200,133859873,245,245,245,245,0
20230803,183100,133859873,245,245,245,245,0
20230803,183000,133859873,245,245,245,245,0
20230803,182900,133859873,245,245,245,245,0
20230803,182800,133859873,245,245,245,245,0
20230803,182700,133859873,245,245,245,245,0
20230803,182600,133859873,245,245,245,245,0
20230803,182500,133859873,245,245,245,245,0
20230803,182400,133859873,245,245,245,245,0
20230803,182300,133859873,245,245,245,245,0
20230803,182200,133859873,245,245,245,245,0
20230803,182100,133859873,245,245,245,245,0
20230803,182000,133859873,245,245,245,245,0
20230803,181900,133859873,245,245,245,245,0
20230803,181800,133859873,245,245,245,245,0
20230803,181700,133859873,245,245,245,245,0
20230803,181600,133859873,245,245,245,245,0
20230803,181500,133859873,245,245,245,245,0
20230803,181400,133859873,245,245,245,245,0
20230803,181300,133859873,245,245,245,245,0
20230803,181200,133859873,245,245,245,245,0
20230803,181100,133859873,245,245,245,245,0
20230803,181000,133859873,245,245,245,245,0
20230803,180900,133859873,245,245,245,245,0
20230803,180800,133859873,245,245,245,245,0
20230803,180700,133859873,245,245,245,245,0
20230803,180600,133859873,245,245,245,245,0
20230803,180500,133859873,245,245,245,245,0
20230803,180400,133859873,245,245,245,245,4094
20230803,180300,133859873,245,245,245,245,0
20230803,180200,133859873,245,245,245,245,0
20230803,180100,133859873,245,245,245,245,0
20230803,180000,133859873,245,245,245,245,0
20230803,175900,133859873,245,245,245,245,0
20230803,175800,133859873,245,245,245,245,0
20230803,175700,133859873,245,245,245,245,0
20230803,175600,133859873,245,245,245,245,0
20230803,175500,133859873,245,245,245,245,0
20230803,175400,133859873,245,245,245,245,0
20230803,175300,133859873,245,245,245,245,0
20230803,175200,133859873,245,245,245,245,0
20230803,175100,133859873,245,245,245,245,0
20230803,175000,133859873,245,245,245,245,0
20230803,174900,133859873,245,245,245,245,0
20230803,174800,133859873,245,245,245,245,0
20230803,174700,133859873,245,245,245,245,0
20230803,174600,133859873,245,245,245,245,0
20230803,174500,133859873,245,245,245,245,0
20230803,174400,133859873,245,245,245,245,0
20230803,174300,133859873,245,245,245,245,0
20230803,174200,133859873,245,245,245,245,0
20230803,174100,133859873,245,245,245,245,0
20230803,174000,133859873,245,245,245,245,0
20230803,173900,133859873,245,245,245,245,0
20230803,173800,133859873,245,245,245,245,0
20230803,173700,133859873,245,245,245,245,0
20230803,173600,133859873,245,245,245,245,0
20230803,173500,133859873,245,245,245,245,0
20230803,173400,133859873,245,245,245,245,4094
20230803,173300,133859873,245,245,245,245,0
20230803,173200,133859873,245,245,245,245,0
20230803,173100,133859873,245,245,245,245,0
20230803,173000,133859873,245,245,245,245,0
20230803,172900,133859873,245,245,245,245,0
20230803,172800,133859873,245,245,245,245,0
20230803,172700,133859873,245,245,245,245,0
20230803,172600,133859873,245,245,245,245,0
20230803,172500,133859873,245,245,245,245,0
20230803,172400,133859873,245,245,245,245,0
20230803,172300,133859873,245,245,245,245,0
20230803,172200,133859873,245,245,245,245,0
20230803,172100,133859873,245,245,245,245,0
20230803,172000,133859873,245,245,245,245,0
20230803,171900,133859873,245,245,245,245,0
20230803,171800,133859873,245,245,245,245,0
20230803,171700,133859873,245,245,245,245,0
20230803,171600,133859873,245,245,245,245,0
20230803,171500,133859873,245,245,245,245,0
20230803,171400,133859873,245,245,245,245,0
20230803,171300,133859873,245,245,245,245,0
20230803,171200,133859873,245,245,245,245,0
20230803,171100,133859873,245,245,245,245,0
20230803,171000,133859873,245,245,245,245,0
20230803,170900,133859873,245,245,245,245,0
20230803,170800,133859873,245,245,245,245,0
20230803,170700,133859873,245,245,245,245,0
20230803,170600,133859873,245,245,245,245,0
20230803,170500,133859873,245,245,245,245,0
20230803,170400,133859873,245,245,245,245,4094
20230803,170300,133859873,245,245,245,245,0
20230803,170200,133859873,245,245,245,245,0
20230803,170100,133859873,245,245,245,245,0
20230803,170000,133859873,245,245,245,245,0
20230803,165900,133859873,245,245,245,245,0
20230803,165800,133859873,245,245,245,245,0
20230803,165700,133859873,245,245,245,245,0
20230803,165600,133859873,245,245,245,245,0
20230803,165500,133859873,245,245,245,245,0
20230803,165400,133859873,245,245,245,245,0
20230803,165300,133859873,245,245,245,245,0
20230803,165200,133859873,245,245,245,245,0
20230803,165100,133859873,245,245,245,245,0
20230803,165000,133859873,245,245,245,245,0
20230803,164900,133859873,245,245,245,245,0
20230803,164800,133859873,245,245,245,245,0
20230803,164700,133859873,245,245,245,245,0
20230803,164600,133859873,245,245,245,245,0
20230803,164500,133859873,245,245,245,245,0
20230803,164400,133859873,245,245,245,245,0
20230803,164300,133859873,245,245,245,245,0
20230803,164200,133859873,245,245,245,245,0
20230803,164100,133859873,245,245,245,245,0
20230803,164000,133859873,245,245,245,245,0
20230803,163900,133859873,245,245,245,245,0
20230803,163800,133859873,245,245,245,245,0
20230803,163700,133859873,245,245,245,245,0
20230803,163600,133859873,245,245,245,245,0
20230803,163500,133859873,245,245,245,245,0
20230803,163400,133859873,245,245,245,245,4094
20230803,163300,133859873,245,245,245,245,0
20230803,163200,133859873,245,245,245,245,0
20230803,163100,133859873,245,245,245,245,0
20230803,163000,133859873,245,245,245,245,0
20230803,162900,133859873,245,245,245,245,0
20230803,162800,133859873,245,245,245,245,0
20230803,162700,133859873,245,245,245,245,0
20230803,162600,133859873,245,245,245,245,0
20230803,162500,133859873,245,245,245,245,0
20230803,162400,133859873,245,245,245,245,0
20230803,162300,133859873,245,245,245,245,0
20230803,162200,133859873,245,245,245,245,0
20230803,162100,133859873,245,245,245,245,0
20230803,162000,133859873,245,245,245,245,0
20230803,161900,133859873,245,245,245,245,0
20230803,161800,133859873,245,245,245,245,0
20230803,161700,133859873,245,245,245,245,0
20230803,161600,133859873,245,245,245,245,0
20230803,161500,133859873,245,245,245,245,0
20230803,161400,133859873,245,245,245,245,0
20230803,161300,133859873,245,245,245,245,0
20230803,161200,133859873,245,245,245,245,0
20230803,161100,133859873,245,245,245,245,0
20230803,161000,133859873,245,245,245,245,0
20230803,160900,133859873,245,245,245,245,0
20230803,160800,133859873,245,245,245,245,0
20230803,160700,133859873,245,245,245,245,0
20230803,160600,133859873,245,245,245,245,0
20230803,160500,133859873,245,245,245,245,0
20230803,160400,133859873,245,245,245,245,4094
20230803,160300,133859873,245,245,245,245,0
20230803,160200,133859873,245,245,245,245,0
20230803,160100,133859873,245,245,245,245,0
20230803,160000,133859873,245,245,245,245,0
20230803,155900,133859873,245,245,245,245,0
20230803,155800,133859873,245,245,245,245,0
20230803,155700,133859873,245,245,245,245,0
20230803,155600,133859873,245,245,245,245,0
20230803,155500,133859873,245,245,245,245,0
20230803,155400,133859873,245,245,245,245,0
20230803,155300,133859873,245,245,245,245,0
20230803,155200,133859873,245,245,245,245,0
20230803,155100,133859873,245,245,245,245,0
20230803,155000,133859873,245,245,245,245,0
20230803,154900,133859873,245,245,245,245,0
20230803,154800,133859873,245,245,245,245,0
20230803,154700,133859873,245,245,245,245,0
20230803,154600,133859873,245,245,245,245,0
20230803,154500,133859873,245,245,245,245,0
20230803,154400,133859873,245,245,245,245,0
20230803,154300,133859873,245,245,245,245,0
20230803,154200,133859873,245,245,245,245,0
20230803,154100,133859873,245,245,245,245,0
20230803,154000,133859873,245,245,245,245,0
20230803,153900,133859873,245,245,245,245,0
20230803,153800,133859873,245,245,245,245,0
20230803,153700,133859873,245,245,245,245,0
20230803,153600,133859873,245,245,245,245,0
20230803,153500,133859873,245,245,245,245,0
20230803,153400,133859873,245,245,245,245,4094
20230803,153300,133859873,245,245,245,245,0
20230803,153200,133859873,245,245,245,245,0
20230803,153100,133859873,245,245,245,245,0
20230803,153000,133859873,245,245,245,245,4094
20230803,152900,132856843,245,245,245,245,0
20230803,152800,132856843,245,245,245,245,0
20230803,152700,132856843,245,245,245,245,0
20230803,152600,132856843,245,245,245,245,0
20230803,152500,132856843,245,245,245,245,0
20230803,152400,132856843,245,245,245,245,0
20230803,152300,132856843,245,245,245,245,0
20230803,152200,132856843,245,245,245,245,0
20230803,152100,132856843,245,245,245,245,0
20230803,152000,132856843,245,245,245,245,0
20230803,151900,132856843,245,244,245,243,2087
20230803,151800,132349641,244,244,244,244,1
20230803,151700,132349397,244,244,244,244,0
20230803,151600,132349397,244,244,244,244,6100
20230803,151500,130860997,245,245,245,245,1501
20230803,151400,130493252,245,245,245,245,99
20230803,151300,130468997,245,244,245,244,3048
20230803,151200,129725185,243,243,243,243,0
20230803,151100,129725185,243,243,243,243,2
20230803,151000,129724699,243,243,243,243,107
20230803,150900,129698698,243,243,243,243,0
20230803,150800,129698698,243,243,243,243,0
20230803,150700,129698698,243,243,243,243,0
20230803,150600,129698698,243,243,243,243,0
20230803,150500,129698698,243,243,243,243,0
20230803,150400,129698698,243,243,243,243,3633
20230803,150300,128815879,244,244,244,244,12
20230803,150200,128812951,244,244,244,244,20
20230803,150100,128808071,244,244,244,244,0
20230803,150000,128808071,244,244,244,244,1
20230803,145900,128807827,244,244,244,244,0
20230803,145800,128807827,244,244,244,243,431
20230803,145700,128702733,244,244,244,244,0
20230803,145600,128702733,244,244,244,244,50
20230803,145500,128690533,244,244,244,244,0
20230803,145400,128690533,244,244,244,244,398
20230803,145300,128593421,244,244,244,244,0
20230803,145200,128593421,244,244,244,244,19
20230803,145100,128588785,244,244,244,244,0
20230803,145000,128588785,244,244,244,244,40
20230803,144900,128579025,244,244,244,244,1010
20230803,144800,128332585,244,244,244,244,1050
20230803,144700,128076385,244,244,244,244,20
20230803,144600,128071505,244,244,244,244,0
20230803,144500,128071505,244,244,244,244,0
20230803,144400,128071505,244,244,244,244,308
20230803,144300,127996353,244,244,244,244,100
20230803,144200,127971953,242,244,244,242,515
20230803,144100,127847319,244,244,244,244,1000
20230803,144000,127603319,244,244,244,244,1003
20230803,143900,127358587,243,243,243,243,0
20230803,143800,127358587,243,243,243,243,0
20230803,143700,127358587,243,243,243,243,0
20230803,143600,127358587,243,243,243,243,129
20230803,143500,127327240,244,244,244,244,5
20230803,143400,127326020,243,243,243,243,2150
20230803,143300,126803570,243,243,243,243,0
20230803,143200,126803570,243,243,243,243,1
20230803,143100,126803327,243,243,243,243,21
20230803,143000,126798224,245,245,245,245,0
20230803,142900,126798224,245,245,245,245,0
20230803,142800,126798224,245,245,245,245,364
20230803,142700,126709044,242,244,244,242,10000
20230803,142600,124278400,245,245,245,245,0
20230803,142500,124278400,245,245,245,245,0
20230803,142400,124278400,245,245,245,245,0
20230803,142300,124278400,245,245,245,245,0
20230803,142200,124278400,245,245,245,245,0
20230803,142100,124278400,245,245,245,245,0
20230803,142000,124278400,245,245,245,245,0
20230803,141900,124278400,245,245,245,245,0
20230803,141800,124278400,245,245,245,245,15
20230803,141700,124274725,245,245,245,245,0
20230803,141600,124274725,245,245,245,245,1
20230803,141500,124274480,244,244,244,244,0
20230803,141400,124274480,244,244,244,244,0
20230803,141300,124274480,244,244,244,244,0
20230803,141200,124274480,244,244,244,244,0
20230803,141100,124274480,244,244,244,244,0
20230803,141000,124274480,244,244,244,244,7
20230803,140900,124272772,244,244,244,244,520
20230803,140800,124145892,244,245,245,244,1150
20230803,140700,123865142,244,244,245,244,10271
20230803,140600,121358018,243,243,243,243,13520
20230803,140500,118072658,242,242,242,242,0
20230803,140400,118072658,242,242,242,242,0
20230803,140300,118072658,242,242,242,242,0
20230803,140200,118072658,242,242,242,242,0
20230803,140100,118072658,242,242,242,242,0
20230803,140000,118072658,242,242,242,242,0
20230803,135900,118072658,242,242,242,242,0
20230803,135800,118072658,242,242,242,242,28
20230803,135700,118065882,243,243,243,243,1
20230803,135600,118065639,242,242,242,242,2021
20230803,135500,117576557,242,242,242,242,0
20230803,135400,117576557,242,242,242,242,4
20230803,135300,117575589,242,242,242,242,200
20230803,135200,117527189,242,242,242,242,20
20230803,135100,117522349,243,243,243,243,20
20230803,135000,117517489,242,242,242,242,0
20230803,134900,117517489,242,242,242,242,10
20230803,134800,117515069,243,243,243,243,1
20230803,134700,117514826,242,242,242,242,2
20230803,134600,117514342,242,242,242,242,2066
20230803,134500,117014370,242,242,242,242,0
20230803,134400,117014370,242,243,243,242,58
20230803,134300,117000291,242,243,243,242,17
20230803,134200,116996175,243,242,243,242,23
20230803,134100,116990608,242,241,242,241,28979
20230803,134000,110006668,242,242,242,242,0
20230803,133900,110006668,242,242,242,242,2348
20230803,133800,109438452,242,242,243,242,916
20230803,133700,109216280,242,242,242,242,1348
20230803,133600,108890064,243,243,243,243,821
20230803,133500,108690561,243,243,243,243,18
20230803,133400,108686187,243,243,243,243,11
20230803,133300,108683514,243,243,243,243,0
20230803,133200,108683514,243,243,243,243,400
20230803,133100,108586314,243,243,243,243,1
20230803,133000,108586071,243,242,243,241,2468
20230803,132900,107988620,243,243,243,243,0
20230803,132800,107988620,243,243,243,243,0
20230803,132700,107988620,243,243,243,243,4115
20230803,132600,106988675,243,243,243,243,20
20230803,132500,106983815,243,243,243,243,0
20230803,132400,106983815,243,243,243,243,0
20230803,132300,106983815,243,243,243,243,0
20230803,132200,106983815,243,243,243,243,0
20230803,132100,106983815,243,243,243,243,0
20230803,132000,106983815,243,243,243,243,10
20230803,131900,106981385,243,243,243,243,0
20230803,131800,106981385,243,243,243,243,0
20230803,131700,106981385,243,243,243,243,0
20230803,131600,106981385,243,243,243,243,0
20230803,131500,106981385,243,243,243,243,50
20230803,131400,106969235,243,243,243,243,0
20230803,131300,106969235,243,243,243,243,0
20230803,131200,106969235,243,243,243,242,64
20230803,131100,106953686,243,241,243,241,136
20230803,131000,106920886,243,243,243,243,9
20230803,130900,106918699,243,242,243,242,167
20230803,130800,106878120,243,242,243,242,800
20230803,130700,106683740,243,243,243,243,214
20230803,130600,106631738,243,243,243,243,1000
20230803,130500,106388738,242,242,242,242,0
20230803,130400,106388738,242,242,242,242,0
20230803,130300,106388738,242,243,243,242,20
20230803,130200,106383888,243,242,243,242,98
20230803,130100,106360083,241,241,241,241,1454
20230803,130000,106009669,242,242,242,242,0
20230803,125900,106009669,242,242,242,242,46
20230803,125800,105998537,242,242,242,242,0
20230803,125700,105998537,242,242,242,242,0
20230803,125600,105998537,242,242,242,242,1153
20230803,125500,105719511,242,242,242,242,0
20230803,125400,105719511,242,243,243,242,13
20230803,125300,105716364,242,242,242,242,0
20230803,125200,105716364,242,242,242,242,0
20230803,125100,105716364,242,242,242,242,0
20230803,125000,105716364,242,242,242,242,20
20230803,124900,105711524,243,243,243,243,0
20230803,124800,105711524,243,243,243,243,100
20230803,124700,105687224,243,243,243,243,3
20230803,124600,105686495,242,243,243,242,62
20230803,124500,105671469,243,242,243,242,1055
20230803,124400,105416158,241,241,241,241,649
20230803,124300,105259749,241,241,241,241,101
20230803,124200,105235408,241,241,241,241,0
20230803,124100,105235408,241,241,241,241,0
20230803,124000,105235408,241,241,241,241,0
20230803,123900,105235408,241,241,241,241,0
20230803,123800,105235408,241,241,241,241,0
20230803,123700,105235408,241,241,241,241,113
20230803,123600,105208175,241,241,241,241,0
20230803,123500,105208175,241,241,241,241,309
20230803,123400,105133706,240,240,240,240,0
20230803,123300,105133706,240,240,240,240,0
20230803,123200,105133706,240,240,240,240,0
20230803,123100,105133706,240,240,240,240,0
20230803,123000,105133706,240,240,240,240,0
20230803,122900,105133706,240,241,242,240,40155
20230803,122800,95487472,241,241,241,241,5238
20230803,122700,94225114,241,241,241,241,6854
20230803,122600,92573300,241,241,241,241,18
20230803,122500,92568962,241,241,241,241,0
20230803,122400,92568962,241,242,242,241,1232
20230803,122300,92271983,240,241,241,240,180
20230803,122200,92228699,241,241,241,241,4001
20230803,122100,91264458,241,241,241,241,0
20230803,122000,91264458,241,241,241,241,0
20230803,121900,91264458,241,241,241,241,0
20230803,121800,91264458,241,241,241,241,0
20230803,121700,91264458,241,241,241,241,0
20230803,121600,91264458,241,241,241,241,500
20230803,121500,91143958,241,242,242,241,505
20230803,121400,91022248,242,241,242,240,2805
20230803,121300,90346246,241,241,241,241,2000
20230803,121200,89864246,241,241,241,241,201
20230803,121100,89815805,240,240,240,240,0
20230803,121000,89815805,240,240,240,240,0
20230803,120900,89815805,240,240,240,240,0
20230803,120800,89815805,240,240,240,240,0
20230803,120700,89815805,240,240,240,240,0
20230803,120600,89815805,240,240,240,240,11
20230803,120500,89813165,240,240,240,240,0
20230803,120400,89813165,240,240,240,240,0
20230803,120300,89813165,240,240,240,240,320
20230803,120200,89736365,242,242,242,242,0
20230803,120100,89736365,242,242,242,242,0
20230803,120000,89736365,242,241,242,241,2503
20230803,115900,89130678,240,240,240,240,0
20230803,115800,89130678,240,240,240,240,0
20230803,115700,89130678,240,240,240,240,1598
20230803,115600,88747158,239,239,239,239,0
20230803,115500,88747158,239,240,240,239,1102
20230803,115400,88483778,242,242,242,242,0
20230803,115300,88483778,242,242,242,242,0
20230803,115200,88483778,242,240,242,240,220
20230803,115100,88430957,239,239,239,239,0
20230803,115000,88430957,239,240,240,239,6
20230803,114900,88429521,240,240,240,240,24
20230803,114800,88423761,240,240,240,240,20
20230803,114700,88418961,239,239,239,239,0
20230803,114600,88418961,239,239,239,239,701
20230803,114500,88251422,239,239,241,239,23
20230803,114400,88245919,240,240,240,240,1
20230803,114300,88245679,239,239,239,239,1000
20230803,114200,88006679,239,239,239,239,0
20230803,114100,88006679,239,239,239,239,0
20230803,114000,88006679,239,239,239,239,0
20230803,113900,88006679,239,239,239,239,0
20230803,113800,88006679,239,239,239,239,5
20230803,113700,88005484,239,239,239,239,0
20230803,113600,88005484,239,239,239,239,0
20230803,113500,88005484,239,239,239,239,0
20230803,113400,88005484,239,240,240,239,4347
20230803,113300,86962551,240,240,240,240,0
20230803,113200,86962551,240,240,240,240,2000
20230803,113100,86482551,239,239,239,239,1
20230803,113000,86482312,240,241,241,240,673
20230803,112900,86320791,241,241,241,241,7358
20230803,112800,84547513,241,241,241,241,0
20230803,112700,84547513,241,241,241,241,39
20230803,112600,84538114,240,240,240,240,30
20230803,112500,84530914,240,240,240,240,10
20230803,112400,84528514,240,240,240,240,3636
20230803,112300,83655874,240,240,240,240,0
20230803,112200,83655874,240,240,240,240,128
20230803,112100,83625154,241,241,241,241,0
20230803,112000,83625154,241,241,241,241,8917
20230803,111900,81476157,241,240,241,240,78
20230803,111800,81457409,241,241,241,241,30
20230803,111700,81450179,241,241,241,241,0
20230803,111600,81450179,241,241,241,241,0
20230803,111500,81450179,241,241,241,241,590
20230803,111400,81307989,241,241,241,241,26
20230803,111300,81301723,241,241,241,241,113
20230803,111200,81274490,241,241,241,241,111
20230803,111100,81247739,241,241,241,241,482
20230803,111000,81131577,241,241,241,241,96
20230803,110900,81108441,241,241,241,241,796
20230803,110800,80916605,241,240,241,240,701
20230803,110700,80747665,241,241,241,241,0
20230803,110600,80747665,241,241,241,241,1
20230803,110500,80747424,240,240,240,240,0
20230803,110400,80747424,240,240,240,240,0
20230803,110300,80747424,240,240,240,240,5
20230803,110200,80746224,240,239,240,239,2905
20230803,110100,80049031,239,239,239,239,28
20230803,110000,80042339,239,239,239,239,0
20230803,105900,80042339,239,239,239,239,1000
20230803,105800,79803339,239,240,240,239,1101
20230803,105700,79540199,240,240,240,240,1
20230803,105600,79539959,240,240,240,239,640
20230803,105500,79386687,240,240,240,240,0
20230803,105400,79386687,240,240,240,240,15
20230803,105300,79383087,240,240,240,240,8991
20230803,105200,77225247,240,241,241,240,7432
20230803,105100,75441561,241,241,241,241,25
20230803,105000,75435536,241,242,242,241,422
20230803,104900,75333812,242,242,242,242,0
20230803,104800,75333812,242,242,242,242,28
20230803,104700,75327036,242,241,242,241,81
20230803,104600,75307484,241,241,241,241,10
20230803,104500,75305074,240,241,241,240,64
20230803,104400,75289651,241,241,241,241,537
20230803,104300,75160234,242,242,242,241,5109
20230803,104200,73925260,242,242,242,241,6040
20230803,104100,72467480,242,242,242,240,4319
20230803,104000,71422631,242,241,242,241,5421
20230803,103900,70115872,242,242,242,241,551
20230803,103800,69982815,242,242,242,241,142
20230803,103700,69948485,242,242,242,242,14
20230803,103600,69945097,242,242,242,242,2
20230803,103500,69944613,242,242,242,241,3970
20230803,103400,68984041,242,242,242,242,29
20230803,103300,68977023,242,242,242,242,21
20230803,103200,68971941,242,241,242,241,3085
20230803,103100,68228352,242,242,242,242,0
20230803,103000,68228352,242,242,242,242,2190
20230803,102900,67698372,242,242,242,241,271
20230803,102800,67632896,241,242,242,241,456
20230803,102700,67522717,242,242,242,240,1385
20230803,102600,67188658,242,242,242,241,4668
20230803,102500,66063473,242,242,242,241,11618
20230803,102400,63252684,242,242,242,240,521
20230803,102300,63127044,242,241,242,240,5500
20230803,102200,61801454,241,241,241,240,11897
20230803,102100,58934378,241,241,241,241,1090
20230803,102000,58671688,241,241,241,241,1010
20230803,101900,58428278,241,241,241,240,144
20230803,101800,58393690,241,241,241,241,92
20230803,101700,58371518,241,241,241,241,1553
20230803,101600,57997245,241,241,241,241,2000
20230803,101500,57515245,241,241,241,241,58
20230803,101400,57501267,241,240,241,240,2076
20230803,101300,57003026,240,240,241,240,8775
20230803,101200,54897020,240,241,241,240,3969
20230803,101100,53940510,241,241,241,241,1
20230803,101000,53940269,241,241,241,241,5515
20230803,100900,52611154,242,242,242,241,1937
20230803,100800,52142574,241,241,243,241,5523
20230803,100700,50806020,242,242,242,241,6000
20230803,100600,49354039,242,242,242,242,0
20230803,100500,49354039,242,242,242,242,10827
20230803,100400,46733905,242,242,242,242,33
20230803,100300,46725919,241,242,242,241,2
20230803,100200,46725436,242,242,242,242,474
20230803,100100,46610728,242,242,242,242,825
20230803,100000,46411078,242,241,242,241,2001
20230803,095900,45928836,241,241,241,241,0
20230803,095800,45928836,241,241,241,241,28
20230803,095700,45922088,241,241,241,241,0
20230803,095600,45922088,241,241,241,241,0
20230803,095500,45922088,241,241,241,241,0
20230803,095400,45922088,241,241,241,241,0
20230803,095300,45922088,241,241,241,241,46
20230803,095200,45911002,241,241,241,241,0
20230803,095100,45911002,241,241,241,241,20
20230803,095000,45906182,242,241,242,241,57
20230803,094900,45892389,240,241,241,240,100
20230803,094800,45868387,242,242,242,242,73
20230803,094700,45850721,242,242,242,242,117
20230803,094600,45822407,242,241,242,240,852
20230803,094500,45617524,242,240,242,240,1471
20230803,094400,45262027,240,240,240,240,1785
20230803,094300,44833627,240,240,240,240,3476
20230803,094200,43999387,240,240,240,240,20
20230803,094100,43994587,241,241,241,241,63
20230803,094000,43979404,241,241,241,241,1591
20230803,093900,43595973,241,241,241,241,288
20230803,093800,43526565,241,241,241,241,13
20230803,093700,43523432,241,241,241,241,125
20230803,093600,43493307,241,241,241,241,21
20230803,093500,43488246,241,241,241,241,12
20230803,093400,43485354,241,241,241,241,1421
20230803,093300,43142893,241,241,241,241,1
20230803,093200,43142652,241,241,241,241,0
20230803,093100,43142652,241,241,241,241,2
20230803,093000,43142170,242,240,242,240,1762
20230803,092900,42719288,242,241,242,241,2008
20230803,092800,42235352,242,241,242,240,5462
20230803,092700,40913715,242,242,242,242,55
20230803,092600,40900405,242,242,242,242,35
20230803,092500,40891935,242,242,242,242,20
20230803,092400,40887095,242,242,242,242,0
20230803,092300,40887095,242,241,242,238,9019
20230803,092200,38736180,241,242,242,241,2001
20230803,092100,38252138,241,241,241,239,17104
20230803,092000,34132934,241,239,241,237,30356
20230803,091900,26913676,239,240,240,238,20015
20230803,091800,22149237,239,240,240,239,212
20230803,091700,22098557,239,238,240,237,21118
20230803,091600,17086150,240,238,240,238,138
20230803,091500,17053292,238,238,240,238,629
20230803,091400,16903158,240,240,240,238,10674
20230803,091300,14359727,240,241,241,239,39005
20230803,091200,5021091,241,241,241,241,45
20230803,091100,5010246,240,241,241,240,8186
20230803,091000,3040795,243,243,243,243,611
20230803,090900,2892322,242,242,242,242,89
20230803,090800,2870784,243,242,243,242,60
20230803,090700,2856207,243,243,243,243,0
20230803,090600,2856207,243,241,243,241,262
20230803,090500,2793037,241,242,242,241,393
20230803,090400,2698107,242,243,243,241,4549
20230803,090300,1599100,243,242,243,242,1298
20230803,090200,1284983,242,243,243,241,408
20230803,090100,1186072,243,241,243,241,278
20230803,090000,1118974,243,241,243,241,4592