stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,200300,19765610,3700,3700,3700,3700,2
20230802,200200,19765610,3700,3700,3700,3700,0
20230802,200100,19765610,3700,3700,3700,3700,0
20230802,200000,19765610,3700,3700,3700,3700,0
20230802,195900,19765610,3700,3700,3700,3700,0
20230802,195800,19765610,3700,3700,3700,3700,0
20230802,195700,19765610,3700,3700,3700,3700,0
20230802,195600,19765610,3700,3700,3700,3700,0
20230802,195500,19765610,3700,3700,3700,3700,0
20230802,195400,19765610,3700,3700,3700,3700,0
20230802,195300,19765610,3700,3700,3700,3700,0
20230802,195200,19765610,3700,3700,3700,3700,0
20230802,195100,19765610,3700,3700,3700,3700,0
20230802,195000,19765610,3700,3700,3700,3700,0
20230802,194900,19765610,3700,3700,3700,3700,0
20230802,194800,19765610,3700,3700,3700,3700,0
20230802,194700,19765610,3700,3700,3700,3700,0
20230802,194600,19765610,3700,3700,3700,3700,0
20230802,194500,19765610,3700,3700,3700,3700,0
20230802,194400,19765610,3700,3700,3700,3700,0
20230802,194300,19765610,3700,3700,3700,3700,0
20230802,194200,19765610,3700,3700,3700,3700,0
20230802,194100,19765610,3700,3700,3700,3700,0
20230802,194000,19765610,3700,3700,3700,3700,0
20230802,193900,19765610,3700,3700,3700,3700,0
20230802,193800,19765610,3700,3700,3700,3700,0
20230802,193700,19765610,3700,3700,3700,3700,0
20230802,193600,19765610,3700,3700,3700,3700,0
20230802,193500,19765610,3700,3700,3700,3700,0
20230802,193400,19765610,3700,3700,3700,3700,0
20230802,193300,19765610,3700,3700,3700,3700,2
20230802,193200,19765610,3700,3700,3700,3700,0
20230802,193100,19765610,3700,3700,3700,3700,0
20230802,193000,19765610,3700,3700,3700,3700,0
20230802,192900,19765610,3700,3700,3700,3700,0
20230802,192800,19765610,3700,3700,3700,3700,0
20230802,192700,19765610,3700,3700,3700,3700,0
20230802,192600,19765610,3700,3700,3700,3700,0
20230802,192500,19765610,3700,3700,3700,3700,0
20230802,192400,19765610,3700,3700,3700,3700,0
20230802,192300,19765610,3700,3700,3700,3700,0
20230802,192200,19765610,3700,3700,3700,3700,0
20230802,192100,19765610,3700,3700,3700,3700,0
20230802,192000,19765610,3700,3700,3700,3700,0
20230802,191900,19765610,3700,3700,3700,3700,0
20230802,191800,19765610,3700,3700,3700,3700,0
20230802,191700,19765610,3700,3700,3700,3700,0
20230802,191600,19765610,3700,3700,3700,3700,0
20230802,191500,19765610,3700,3700,3700,3700,0
20230802,191400,19765610,3700,3700,3700,3700,0
20230802,191300,19765610,3700,3700,3700,3700,0
20230802,191200,19765610,3700,3700,3700,3700,0
20230802,191100,19765610,3700,3700,3700,3700,0
20230802,191000,19765610,3700,3700,3700,3700,0
20230802,190900,19765610,3700,3700,3700,3700,0
20230802,190800,19765610,3700,3700,3700,3700,0
20230802,190700,19765610,3700,3700,3700,3700,0
20230802,190600,19765610,3700,3700,3700,3700,0
20230802,190500,19765610,3700,3700,3700,3700,0
20230802,190400,19765610,3700,3700,3700,3700,0
20230802,190300,19765610,3700,3700,3700,3700,2
20230802,190200,19765610,3700,3700,3700,3700,0
20230802,190100,19765610,3700,3700,3700,3700,0
20230802,190000,19765610,3700,3700,3700,3700,0
20230802,185900,19765610,3700,3700,3700,3700,0
20230802,185800,19765610,3700,3700,3700,3700,0
20230802,185700,19765610,3700,3700,3700,3700,0
20230802,185600,19765610,3700,3700,3700,3700,0
20230802,185500,19765610,3700,3700,3700,3700,0
20230802,185400,19765610,3700,3700,3700,3700,0
20230802,185300,19765610,3700,3700,3700,3700,0
20230802,185200,19765610,3700,3700,3700,3700,0
20230802,185100,19765610,3700,3700,3700,3700,0
20230802,185000,19765610,3700,3700,3700,3700,0
20230802,184900,19765610,3700,3700,3700,3700,0
20230802,184800,19765610,3700,3700,3700,3700,0
20230802,184700,19765610,3700,3700,3700,3700,0
20230802,184600,19765610,3700,3700,3700,3700,0
20230802,184500,19765610,3700,3700,3700,3700,0
20230802,184400,19765610,3700,3700,3700,3700,0
20230802,184300,19765610,3700,3700,3700,3700,0
20230802,184200,19765610,3700,3700,3700,3700,0
20230802,184100,19765610,3700,3700,3700,3700,0
20230802,184000,19765610,3700,3700,3700,3700,0
20230802,183900,19765610,3700,3700,3700,3700,0
20230802,183800,19765610,3700,3700,3700,3700,0
20230802,183700,19765610,3700,3700,3700,3700,0
20230802,183600,19765610,3700,3700,3700,3700,0
20230802,183500,19765610,3700,3700,3700,3700,0
20230802,183400,19765610,3700,3700,3700,3700,0
20230802,183300,19765610,3700,3700,3700,3700,2
20230802,183200,19765610,3700,3700,3700,3700,0
20230802,183100,19765610,3700,3700,3700,3700,0
20230802,183000,19765610,3700,3700,3700,3700,0
20230802,182900,19765610,3700,3700,3700,3700,0
20230802,182800,19765610,3700,3700,3700,3700,0
20230802,182700,19765610,3700,3700,3700,3700,0
20230802,182600,19765610,3700,3700,3700,3700,0
20230802,182500,19765610,3700,3700,3700,3700,0
20230802,182400,19765610,3700,3700,3700,3700,0
20230802,182300,19765610,3700,3700,3700,3700,0
20230802,182200,19765610,3700,3700,3700,3700,0
20230802,182100,19765610,3700,3700,3700,3700,0
20230802,182000,19765610,3700,3700,3700,3700,0
20230802,181900,19765610,3700,3700,3700,3700,0
20230802,181800,19765610,3700,3700,3700,3700,0
20230802,181700,19765610,3700,3700,3700,3700,0
20230802,181600,19765610,3700,3700,3700,3700,0
20230802,181500,19765610,3700,3700,3700,3700,0
20230802,181400,19765610,3700,3700,3700,3700,0
20230802,181300,19765610,3700,3700,3700,3700,0
20230802,181200,19765610,3700,3700,3700,3700,0
20230802,181100,19765610,3700,3700,3700,3700,0
20230802,181000,19765610,3700,3700,3700,3700,0
20230802,180900,19765610,3700,3700,3700,3700,0
20230802,180800,19765610,3700,3700,3700,3700,0
20230802,180700,19765610,3700,3700,3700,3700,0
20230802,180600,19765610,3700,3700,3700,3700,0
20230802,180500,19765610,3700,3700,3700,3700,0
20230802,180400,19765610,3700,3700,3700,3700,0
20230802,180300,19765610,3700,3700,3700,3700,2
20230802,180200,19765610,3700,3700,3700,3700,0
20230802,180100,19765610,3700,3700,3700,3700,0
20230802,180000,19765610,3700,3700,3700,3700,0
20230802,175900,19765610,3700,3700,3700,3700,0
20230802,175800,19765610,3700,3700,3700,3700,0
20230802,175700,19765610,3700,3700,3700,3700,0
20230802,175600,19765610,3700,3700,3700,3700,0
20230802,175500,19765610,3700,3700,3700,3700,0
20230802,175400,19765610,3700,3700,3700,3700,0
20230802,175300,19765610,3700,3700,3700,3700,0
20230802,175200,19765610,3700,3700,3700,3700,0
20230802,175100,19765610,3700,3700,3700,3700,0
20230802,175000,19765610,3700,3700,3700,3700,0
20230802,174900,19765610,3700,3700,3700,3700,0
20230802,174800,19765610,3700,3700,3700,3700,0
20230802,174700,19765610,3700,3700,3700,3700,0
20230802,174600,19765610,3700,3700,3700,3700,0
20230802,174500,19765610,3700,3700,3700,3700,0
20230802,174400,19765610,3700,3700,3700,3700,0
20230802,174300,19765610,3700,3700,3700,3700,0
20230802,174200,19765610,3700,3700,3700,3700,0
20230802,174100,19765610,3700,3700,3700,3700,0
20230802,174000,19765610,3700,3700,3700,3700,0
20230802,173900,19765610,3700,3700,3700,3700,0
20230802,173800,19765610,3700,3700,3700,3700,0
20230802,173700,19765610,3700,3700,3700,3700,0
20230802,173600,19765610,3700,3700,3700,3700,0
20230802,173500,19765610,3700,3700,3700,3700,0
20230802,173400,19765610,3700,3700,3700,3700,0
20230802,173300,19765610,3700,3700,3700,3700,2
20230802,173200,19765610,3700,3700,3700,3700,0
20230802,173100,19765610,3700,3700,3700,3700,0
20230802,173000,19765610,3700,3700,3700,3700,0
20230802,172900,19765610,3700,3700,3700,3700,0
20230802,172800,19765610,3700,3700,3700,3700,0
20230802,172700,19765610,3700,3700,3700,3700,0
20230802,172600,19765610,3700,3700,3700,3700,0
20230802,172500,19765610,3700,3700,3700,3700,0
20230802,172400,19765610,3700,3700,3700,3700,0
20230802,172300,19765610,3700,3700,3700,3700,0
20230802,172200,19765610,3700,3700,3700,3700,0
20230802,172100,19765610,3700,3700,3700,3700,0
20230802,172000,19765610,3700,3700,3700,3700,0
20230802,171900,19765610,3700,3700,3700,3700,0
20230802,171800,19765610,3700,3700,3700,3700,0
20230802,171700,19765610,3700,3700,3700,3700,0
20230802,171600,19765610,3700,3700,3700,3700,0
20230802,171500,19765610,3700,3700,3700,3700,0
20230802,171400,19765610,3700,3700,3700,3700,0
20230802,171300,19765610,3700,3700,3700,3700,0
20230802,171200,19765610,3700,3700,3700,3700,0
20230802,171100,19765610,3700,3700,3700,3700,0
20230802,171000,19765610,3700,3700,3700,3700,0
20230802,170900,19765610,3700,3700,3700,3700,0
20230802,170800,19765610,3700,3700,3700,3700,0
20230802,170700,19765610,3700,3700,3700,3700,0
20230802,170600,19765610,3700,3700,3700,3700,0
20230802,170500,19765610,3700,3700,3700,3700,0
20230802,170400,19765610,3700,3700,3700,3700,0
20230802,170300,19765610,3700,3700,3700,3700,2
20230802,170200,19765610,3700,3700,3700,3700,0
20230802,170100,19765610,3700,3700,3700,3700,0
20230802,170000,19765610,3700,3700,3700,3700,0
20230802,165900,19765610,3700,3700,3700,3700,0
20230802,165800,19765610,3700,3700,3700,3700,0
20230802,165700,19765610,3700,3700,3700,3700,0
20230802,165600,19765610,3700,3700,3700,3700,0
20230802,165500,19765610,3700,3700,3700,3700,0
20230802,165400,19765610,3700,3700,3700,3700,0
20230802,165300,19765610,3700,3700,3700,3700,0
20230802,165200,19765610,3700,3700,3700,3700,0
20230802,165100,19765610,3700,3700,3700,3700,0
20230802,165000,19765610,3700,3700,3700,3700,0
20230802,164900,19765610,3700,3700,3700,3700,0
20230802,164800,19765610,3700,3700,3700,3700,0
20230802,164700,19765610,3700,3700,3700,3700,0
20230802,164600,19765610,3700,3700,3700,3700,0
20230802,164500,19765610,3700,3700,3700,3700,0
20230802,164400,19765610,3700,3700,3700,3700,0
20230802,164300,19765610,3700,3700,3700,3700,0
20230802,164200,19765610,3700,3700,3700,3700,0
20230802,164100,19765610,3700,3700,3700,3700,0
20230802,164000,19765610,3700,3700,3700,3700,0
20230802,163900,19765610,3700,3700,3700,3700,0
20230802,163800,19765610,3700,3700,3700,3700,0
20230802,163700,19765610,3700,3700,3700,3700,0
20230802,163600,19765610,3700,3700,3700,3700,0
20230802,163500,19765610,3700,3700,3700,3700,0
20230802,163400,19765610,3700,3700,3700,3700,0
20230802,163300,19765610,3700,3700,3700,3700,2
20230802,163200,19765610,3700,3700,3700,3700,0
20230802,163100,19765610,3700,3700,3700,3700,0
20230802,163000,19765610,3700,3700,3700,3700,0
20230802,162900,19765610,3700,3700,3700,3700,0
20230802,162800,19765610,3700,3700,3700,3700,0
20230802,162700,19765610,3700,3700,3700,3700,0
20230802,162600,19765610,3700,3700,3700,3700,0
20230802,162500,19765610,3700,3700,3700,3700,0
20230802,162400,19765610,3700,3700,3700,3700,0
20230802,162300,19765610,3700,3700,3700,3700,0
20230802,162200,19765610,3700,3700,3700,3700,0
20230802,162100,19765610,3700,3700,3700,3700,0
20230802,162000,19765610,3700,3700,3700,3700,0
20230802,161900,19765610,3700,3700,3700,3700,0
20230802,161800,19765610,3700,3700,3700,3700,0
20230802,161700,19765610,3700,3700,3700,3700,0
20230802,161600,19765610,3700,3700,3700,3700,0
20230802,161500,19765610,3700,3700,3700,3700,0
20230802,161400,19765610,3700,3700,3700,3700,0
20230802,161300,19765610,3700,3700,3700,3700,0
20230802,161200,19765610,3700,3700,3700,3700,0
20230802,161100,19765610,3700,3700,3700,3700,0
20230802,161000,19765610,3700,3700,3700,3700,0
20230802,160900,19765610,3700,3700,3700,3700,0
20230802,160800,19765610,3700,3700,3700,3700,0
20230802,160700,19765610,3700,3700,3700,3700,0
20230802,160600,19765610,3700,3700,3700,3700,0
20230802,160500,19765610,3700,3700,3700,3700,0
20230802,160400,19765610,3700,3700,3700,3700,0
20230802,160300,19765610,3700,3700,3700,3700,2
20230802,160200,19765610,3700,3700,3700,3700,0
20230802,160100,19765610,3700,3700,3700,3700,0
20230802,160000,19765610,3700,3700,3700,3700,0
20230802,155900,19765610,3700,3700,3700,3700,0
20230802,155800,19765610,3700,3700,3700,3700,0
20230802,155700,19765610,3700,3700,3700,3700,0
20230802,155600,19765610,3700,3700,3700,3700,0
20230802,155500,19765610,3700,3700,3700,3700,0
20230802,155400,19765610,3700,3700,3700,3700,0
20230802,155300,19765610,3700,3700,3700,3700,0
20230802,155200,19765610,3700,3700,3700,3700,0
20230802,155100,19765610,3700,3700,3700,3700,0
20230802,155000,19765610,3700,3700,3700,3700,0
20230802,154900,19765610,3700,3700,3700,3700,0
20230802,154800,19765610,3700,3700,3700,3700,0
20230802,154700,19765610,3700,3700,3700,3700,0
20230802,154600,19765610,3700,3700,3700,3700,0
20230802,154500,19765610,3700,3700,3700,3700,0
20230802,154400,19765610,3700,3700,3700,3700,0
20230802,154300,19765610,3700,3700,3700,3700,0
20230802,154200,19765610,3700,3700,3700,3700,0
20230802,154100,19765610,3700,3700,3700,3700,0
20230802,154000,19765610,3700,3700,3700,3700,0
20230802,153900,19765610,3700,3700,3700,3700,0
20230802,153800,19765610,3700,3700,3700,3700,0
20230802,153700,19765610,3700,3700,3700,3700,0
20230802,153600,19765610,3700,3700,3700,3700,0
20230802,153500,19765610,3700,3700,3700,3700,0
20230802,153400,19765610,3700,3700,3700,3700,0
20230802,153300,19765610,3700,3700,3700,3700,2
20230802,153200,19765610,3700,3700,3700,3700,0
20230802,153100,19765610,3700,3700,3700,3700,0
20230802,153000,19765610,3700,3700,3700,3700,2
20230802,152900,19758210,3700,3700,3700,3700,0
20230802,152800,19758210,3700,3700,3700,3700,0
20230802,152700,19758210,3700,3700,3700,3700,0
20230802,152600,19758210,3700,3700,3700,3700,0
20230802,152500,19758210,3700,3700,3700,3700,0
20230802,152400,19758210,3700,3700,3700,3700,0
20230802,152300,19758210,3700,3700,3700,3700,0
20230802,152200,19758210,3700,3700,3700,3700,0
20230802,152100,19758210,3700,3700,3700,3700,0
20230802,152000,19758210,3700,3700,3700,3700,0
20230802,151900,19758210,3700,3700,3700,3700,0
20230802,151800,19758210,3700,3700,3700,3700,0
20230802,151700,19758210,3700,3700,3700,3700,0
20230802,151600,19758210,3700,3700,3700,3700,0
20230802,151500,19758210,3700,3700,3700,3700,0
20230802,151400,19758210,3700,3700,3700,3700,0
20230802,151300,19758210,3700,3700,3700,3700,0
20230802,151200,19758210,3700,3700,3700,3700,0
20230802,151100,19758210,3700,3700,3700,3700,0
20230802,151000,19758210,3700,3700,3700,3700,0
20230802,150900,19758210,3700,3700,3700,3700,0
20230802,150800,19758210,3700,3650,3700,3650,73
20230802,150700,19490290,3650,3650,3650,3650,1
20230802,150600,19486640,3670,3670,3670,3670,0
20230802,150500,19486640,3670,3670,3670,3670,0
20230802,150400,19486640,3670,3670,3670,3670,0
20230802,150300,19486640,3670,3670,3670,3670,0
20230802,150200,19486640,3670,3670,3670,3670,0
20230802,150100,19486640,3670,3670,3670,3670,0
20230802,150000,19486640,3670,3670,3670,3670,0
20230802,145900,19486640,3670,3670,3670,3670,0
20230802,145800,19486640,3670,3670,3670,3670,0
20230802,145700,19486640,3670,3670,3670,3670,0
20230802,145600,19486640,3670,3670,3670,3670,0
20230802,145500,19486640,3670,3670,3670,3670,0
20230802,145400,19486640,3670,3670,3670,3670,0
20230802,145300,19486640,3670,3670,3670,3670,0
20230802,145200,19486640,3670,3670,3670,3670,0
20230802,145100,19486640,3670,3670,3670,3670,0
20230802,145000,19486640,3670,3670,3670,3670,0
20230802,144900,19486640,3670,3670,3670,3670,0
20230802,144800,19486640,3670,3670,3670,3670,0
20230802,144700,19486640,3670,3670,3670,3670,0
20230802,144600,19486640,3670,3670,3670,3670,0
20230802,144500,19486640,3670,3670,3670,3670,0
20230802,144400,19486640,3670,3670,3670,3670,0
20230802,144300,19486640,3670,3670,3670,3670,0
20230802,144200,19486640,3670,3670,3670,3670,0
20230802,144100,19486640,3670,3670,3670,3670,0
20230802,144000,19486640,3670,3670,3670,3670,0
20230802,143900,19486640,3670,3670,3670,3670,0
20230802,143800,19486640,3670,3670,3670,3670,0
20230802,143700,19486640,3670,3670,3670,3670,0
20230802,143600,19486640,3670,3670,3670,3670,0
20230802,143500,19486640,3670,3670,3670,3670,0
20230802,143400,19486640,3670,3670,3670,3670,0
20230802,143300,19486640,3670,3670,3670,3670,0
20230802,143200,19486640,3670,3670,3670,3670,0
20230802,143100,19486640,3670,3670,3670,3670,0
20230802,143000,19486640,3670,3670,3670,3670,0
20230802,142900,19486640,3670,3670,3670,3670,0
20230802,142800,19486640,3670,3670,3670,3670,0
20230802,142700,19486640,3670,3670,3670,3670,0
20230802,142600,19486640,3670,3670,3670,3670,0
20230802,142500,19486640,3670,3670,3670,3670,0
20230802,142400,19486640,3670,3670,3670,3670,0
20230802,142300,19486640,3670,3670,3670,3670,0
20230802,142200,19486640,3670,3670,3670,3670,0
20230802,142100,19486640,3670,3670,3670,3670,0
20230802,142000,19486640,3670,3670,3670,3670,0
20230802,141900,19486640,3670,3670,3670,3670,0
20230802,141800,19486640,3670,3670,3670,3670,0
20230802,141700,19486640,3670,3670,3670,3670,0
20230802,141600,19486640,3670,3670,3670,3670,0
20230802,141500,19486640,3670,3670,3670,3670,0
20230802,141400,19486640,3670,3670,3670,3670,0
20230802,141300,19486640,3670,3670,3670,3670,0
20230802,141200,19486640,3670,3670,3670,3670,0
20230802,141100,19486640,3670,3670,3670,3670,0
20230802,141000,19486640,3670,3670,3670,3670,0
20230802,140900,19486640,3670,3670,3670,3670,0
20230802,140800,19486640,3670,3670,3670,3670,0
20230802,140700,19486640,3670,3670,3670,3670,0
20230802,140600,19486640,3670,3670,3670,3670,0
20230802,140500,19486640,3670,3670,3670,3670,0
20230802,140400,19486640,3670,3670,3670,3670,0
20230802,140300,19486640,3670,3670,3670,3670,0
20230802,140200,19486640,3670,3620,3670,3620,6
20230802,140100,19464870,3680,3680,3680,3680,0
20230802,140000,19464870,3680,3680,3680,3680,0
20230802,135900,19464870,3680,3680,3680,3680,0
20230802,135800,19464870,3680,3680,3680,3680,0
20230802,135700,19464870,3680,3680,3680,3680,0
20230802,135600,19464870,3680,3680,3680,3680,0
20230802,135500,19464870,3680,3680,3680,3680,0
20230802,135400,19464870,3680,3680,3680,3680,0
20230802,135300,19464870,3680,3680,3680,3680,0
20230802,135200,19464870,3680,3680,3680,3680,0
20230802,135100,19464870,3680,3680,3680,3680,0
20230802,135000,19464870,3680,3680,3680,3680,0
20230802,134900,19464870,3680,3680,3680,3680,0
20230802,134800,19464870,3680,3680,3680,3680,0
20230802,134700,19464870,3680,3680,3680,3680,0
20230802,134600,19464870,3680,3680,3680,3680,0
20230802,134500,19464870,3680,3680,3680,3680,0
20230802,134400,19464870,3680,3680,3680,3680,0
20230802,134300,19464870,3680,3680,3680,3680,0
20230802,134200,19464870,3680,3680,3680,3680,0
20230802,134100,19464870,3680,3680,3680,3680,1
20230802,134000,19461190,3620,3620,3620,3620,0
20230802,133900,19461190,3620,3640,3640,3620,109
20230802,133800,19065660,3700,3700,3700,3700,0
20230802,133700,19065660,3700,3700,3700,3700,0
20230802,133600,19065660,3700,3700,3700,3700,0
20230802,133500,19065660,3700,3700,3700,3700,0
20230802,133400,19065660,3700,3700,3700,3700,0
20230802,133300,19065660,3700,3700,3700,3700,0
20230802,133200,19065660,3700,3700,3700,3700,0
20230802,133100,19065660,3700,3700,3700,3700,0
20230802,133000,19065660,3700,3700,3700,3700,0
20230802,132900,19065660,3700,3700,3700,3700,0
20230802,132800,19065660,3700,3700,3700,3700,0
20230802,132700,19065660,3700,3700,3700,3700,0
20230802,132600,19065660,3700,3700,3700,3700,5
20230802,132500,19047160,3700,3695,3700,3695,45
20230802,132400,18880855,3700,3700,3700,3700,0
20230802,132300,18880855,3700,3700,3700,3700,0
20230802,132200,18880855,3700,3700,3700,3700,0
20230802,132100,18880855,3700,3700,3700,3700,0
20230802,132000,18880855,3700,3700,3700,3700,0
20230802,131900,18880855,3700,3700,3700,3700,0
20230802,131800,18880855,3700,3700,3700,3700,0
20230802,131700,18880855,3700,3700,3700,3700,0
20230802,131600,18880855,3700,3700,3700,3700,0
20230802,131500,18880855,3700,3700,3700,3700,0
20230802,131400,18880855,3700,3700,3700,3700,0
20230802,131300,18880855,3700,3700,3700,3700,0
20230802,131200,18880855,3700,3700,3700,3700,0
20230802,131100,18880855,3700,3700,3700,3700,0
20230802,131000,18880855,3700,3700,3700,3700,0
20230802,130900,18880855,3700,3700,3700,3700,0
20230802,130800,18880855,3700,3700,3700,3700,0
20230802,130700,18880855,3700,3700,3700,3700,0
20230802,130600,18880855,3700,3700,3700,3700,0
20230802,130500,18880855,3700,3700,3700,3700,0
20230802,130400,18880855,3700,3700,3700,3700,0
20230802,130300,18880855,3700,3700,3700,3700,0
20230802,130200,18880855,3700,3700,3700,3700,1
20230802,130100,18877155,3710,3710,3710,3710,0
20230802,130000,18877155,3710,3710,3710,3710,0
20230802,125900,18877155,3710,3710,3710,3710,0
20230802,125800,18877155,3710,3710,3710,3710,0
20230802,125700,18877155,3710,3710,3710,3710,0
20230802,125600,18877155,3710,3710,3710,3710,0
20230802,125500,18877155,3710,3710,3710,3710,0
20230802,125400,18877155,3710,3710,3710,3710,0
20230802,125300,18877155,3710,3710,3710,3710,0
20230802,125200,18877155,3710,3710,3710,3710,0
20230802,125100,18877155,3710,3710,3710,3710,0
20230802,125000,18877155,3710,3710,3710,3710,0
20230802,124900,18877155,3710,3710,3710,3710,0
20230802,124800,18877155,3710,3710,3710,3710,0
20230802,124700,18877155,3710,3710,3710,3710,0
20230802,124600,18877155,3710,3710,3710,3710,0
20230802,124500,18877155,3710,3710,3710,3710,0
20230802,124400,18877155,3710,3710,3710,3710,0
20230802,124300,18877155,3710,3710,3710,3710,1
20230802,124200,18873445,3710,3710,3710,3710,0
20230802,124100,18873445,3710,3710,3710,3710,0
20230802,124000,18873445,3710,3710,3710,3710,0
20230802,123900,18873445,3710,3710,3710,3710,2
20230802,123800,18866025,3710,3710,3710,3710,0
20230802,123700,18866025,3710,3710,3710,3710,0
20230802,123600,18866025,3710,3710,3710,3710,0
20230802,123500,18866025,3710,3710,3710,3710,0
20230802,123400,18866025,3710,3710,3710,3710,0
20230802,123300,18866025,3710,3710,3710,3710,1
20230802,123200,18862315,3710,3710,3710,3710,0
20230802,123100,18862315,3710,3710,3710,3710,1
20230802,123000,18858605,3720,3720,3720,3720,0
20230802,122900,18858605,3720,3720,3720,3720,0
20230802,122800,18858605,3720,3720,3720,3720,0
20230802,122700,18858605,3720,3720,3720,3720,0
20230802,122600,18858605,3720,3720,3720,3720,0
20230802,122500,18858605,3720,3720,3720,3720,0
20230802,122400,18858605,3720,3720,3720,3720,0
20230802,122300,18858605,3720,3720,3720,3720,0
20230802,122200,18858605,3720,3720,3720,3720,0
20230802,122100,18858605,3720,3720,3720,3720,0
20230802,122000,18858605,3720,3720,3720,3720,0
20230802,121900,18858605,3720,3720,3720,3720,0
20230802,121800,18858605,3720,3720,3720,3720,0
20230802,121700,18858605,3720,3720,3720,3720,0
20230802,121600,18858605,3720,3720,3720,3720,0
20230802,121500,18858605,3720,3700,3720,3665,5
20230802,121400,18840180,3680,3680,3680,3680,0
20230802,121300,18840180,3680,3680,3680,3680,0
20230802,121200,18840180,3680,3680,3680,3680,10
20230802,121100,18803380,3765,3765,3765,3765,0
20230802,121000,18803380,3765,3765,3765,3765,0
20230802,120900,18803380,3765,3765,3765,3765,0
20230802,120800,18803380,3765,3765,3765,3765,1
20230802,120700,18799615,3765,3670,3770,3610,177
20230802,120600,18149635,3670,3625,3670,3625,139
20230802,120500,17644830,3620,3620,3620,3620,0
20230802,120400,17644830,3620,3620,3620,3620,0
20230802,120300,17644830,3620,3620,3620,3620,0
20230802,120200,17644830,3620,3620,3620,3620,0
20230802,120100,17644830,3620,3620,3620,3620,0
20230802,120000,17644830,3620,3620,3620,3620,0
20230802,115900,17644830,3620,3620,3620,3620,7
20230802,115800,17619490,3620,3620,3620,3620,0
20230802,115700,17619490,3620,3620,3620,3620,1392
20230802,115600,12580450,3610,3610,3610,3610,156
20230802,115500,12017290,3610,3610,3610,3610,0
20230802,115400,12017290,3610,3610,3610,3610,0
20230802,115300,12017290,3610,3610,3610,3610,0
20230802,115200,12017290,3610,3610,3610,3610,0
20230802,115100,12017290,3610,3610,3610,3610,0
20230802,115000,12017290,3610,3610,3610,3610,0
20230802,114900,12017290,3610,3610,3610,3610,0
20230802,114800,12017290,3610,3610,3610,3610,0
20230802,114700,12017290,3610,3610,3610,3610,0
20230802,114600,12017290,3610,3610,3610,3610,0
20230802,114500,12017290,3610,3610,3610,3610,0
20230802,114400,12017290,3610,3610,3610,3610,0
20230802,114300,12017290,3610,3610,3610,3610,0
20230802,114200,12017290,3610,3610,3610,3610,0
20230802,114100,12017290,3610,3610,3610,3610,0
20230802,114000,12017290,3610,3610,3610,3610,0
20230802,113900,12017290,3610,3610,3610,3610,0
20230802,113800,12017290,3610,3610,3610,3610,0
20230802,113700,12017290,3610,3610,3610,3610,0
20230802,113600,12017290,3610,3610,3610,3610,0
20230802,113500,12017290,3610,3610,3610,3610,1
20230802,113400,12013680,3610,3610,3610,3610,0
20230802,113300,12013680,3610,3610,3610,3610,1
20230802,113200,12010070,3605,3605,3605,3605,0
20230802,113100,12010070,3605,3605,3605,3605,0
20230802,113000,12010070,3605,3605,3605,3605,0
20230802,112900,12010070,3605,3605,3605,3605,0
20230802,112800,12010070,3605,3605,3605,3605,0
20230802,112700,12010070,3605,3605,3605,3605,0
20230802,112600,12010070,3605,3605,3605,3605,0
20230802,112500,12010070,3605,3605,3605,3605,0
20230802,112400,12010070,3605,3605,3605,3605,186
20230802,112300,11339540,3605,3605,3605,3605,3
20230802,112200,11328725,3605,3605,3605,3605,0
20230802,112100,11328725,3605,3605,3605,3605,0
20230802,112000,11328725,3605,3605,3605,3605,97
20230802,111900,10979040,3605,3605,3605,3605,0
20230802,111800,10979040,3605,3605,3605,3605,0
20230802,111700,10979040,3605,3605,3605,3605,0
20230802,111600,10979040,3605,3605,3605,3605,0
20230802,111500,10979040,3605,3605,3605,3605,0
20230802,111400,10979040,3605,3605,3605,3605,0
20230802,111300,10979040,3605,3605,3605,3605,0
20230802,111200,10979040,3605,3605,3605,3605,0
20230802,111100,10979040,3605,3605,3605,3605,0
20230802,111000,10979040,3605,3605,3605,3605,0
20230802,110900,10979040,3605,3605,3605,3605,0
20230802,110800,10979040,3605,3605,3605,3605,0
20230802,110700,10979040,3605,3605,3605,3605,0
20230802,110600,10979040,3605,3605,3605,3605,0
20230802,110500,10979040,3605,3605,3605,3605,0
20230802,110400,10979040,3605,3605,3605,3605,0
20230802,110300,10979040,3605,3605,3605,3605,1
20230802,110200,10975435,3605,3605,3605,3605,0
20230802,110100,10975435,3605,3605,3605,3605,0
20230802,110000,10975435,3605,3605,3605,3605,0
20230802,105900,10975435,3605,3605,3605,3605,1
20230802,105800,10971830,3565,3565,3565,3565,0
20230802,105700,10971830,3565,3565,3565,3565,0
20230802,105600,10971830,3565,3565,3565,3565,0
20230802,105500,10971830,3565,3565,3565,3565,0
20230802,105400,10971830,3565,3565,3565,3565,0
20230802,105300,10971830,3565,3565,3565,3565,0
20230802,105200,10971830,3565,3565,3565,3565,0
20230802,105100,10971830,3565,3565,3565,3565,0
20230802,105000,10971830,3565,3565,3565,3565,0
20230802,104900,10971830,3565,3565,3565,3565,0
20230802,104800,10971830,3565,3565,3565,3565,1
20230802,104700,10968265,3560,3560,3560,3560,0
20230802,104600,10968265,3560,3560,3560,3560,0
20230802,104500,10968265,3560,3560,3560,3560,0
20230802,104400,10968265,3560,3560,3560,3560,0
20230802,104300,10968265,3560,3560,3560,3560,69
20230802,104200,10722625,3560,3560,3560,3560,0
20230802,104100,10722625,3560,3560,3560,3560,0
20230802,104000,10722625,3560,3560,3560,3560,0
20230802,103900,10722625,3560,3560,3560,3560,0
20230802,103800,10722625,3560,3560,3560,3560,0
20230802,103700,10722625,3560,3560,3560,3560,0
20230802,103600,10722625,3560,3560,3560,3560,0
20230802,103500,10722625,3560,3560,3560,3560,0
20230802,103400,10722625,3560,3560,3560,3560,10
20230802,103300,10687025,3605,3605,3605,3605,0
20230802,103200,10687025,3605,3605,3605,3605,0
20230802,103100,10687025,3605,3605,3605,3605,0
20230802,103000,10687025,3605,3605,3605,3605,0
20230802,102900,10687025,3605,3605,3605,3605,0
20230802,102800,10687025,3605,3605,3605,3605,0
20230802,102700,10687025,3605,3605,3605,3605,0
20230802,102600,10687025,3605,3605,3605,3605,0
20230802,102500,10687025,3605,3605,3605,3605,0
20230802,102400,10687025,3605,3605,3605,3605,0
20230802,102300,10687025,3605,3605,3605,3605,0
20230802,102200,10687025,3605,3605,3605,3605,0
20230802,102100,10687025,3605,3605,3605,3605,0
20230802,102000,10687025,3605,3605,3605,3605,0
20230802,101900,10687025,3605,3605,3605,3605,0
20230802,101800,10687025,3605,3605,3605,3605,0
20230802,101700,10687025,3605,3605,3605,3605,0
20230802,101600,10687025,3605,3605,3605,3605,0
20230802,101500,10687025,3605,3605,3605,3605,0
20230802,101400,10687025,3605,3605,3605,3605,0
20230802,101300,10687025,3605,3605,3605,3605,277
20230802,101200,9688440,3605,3605,3605,3605,42
20230802,101100,9537030,3605,3605,3605,3605,0
20230802,101000,9537030,3605,3605,3605,3605,0
20230802,100900,9537030,3605,3605,3605,3605,0
20230802,100800,9537030,3605,3605,3605,3605,0
20230802,100700,9537030,3605,3605,3605,3605,0
20230802,100600,9537030,3605,3605,3605,3605,0
20230802,100500,9537030,3605,3605,3605,3605,0
20230802,100400,9537030,3605,3605,3605,3605,0
20230802,100300,9537030,3605,3605,3605,3605,0
20230802,100200,9537030,3605,3605,3605,3605,0
20230802,100100,9537030,3605,3605,3605,3605,0
20230802,100000,9537030,3605,3605,3605,3605,0
20230802,095900,9537030,3605,3605,3605,3555,42
20230802,095800,9387570,3610,3610,3610,3610,0
20230802,095700,9387570,3610,3610,3610,3610,0
20230802,095600,9387570,3610,3610,3610,3610,0
20230802,095500,9387570,3610,3610,3610,3610,0
20230802,095400,9387570,3610,3610,3610,3610,0
20230802,095300,9387570,3610,3610,3610,3610,0
20230802,095200,9387570,3610,3610,3610,3610,0
20230802,095100,9387570,3610,3610,3610,3610,0
20230802,095000,9387570,3610,3610,3610,3610,0
20230802,094900,9387570,3610,3610,3610,3610,0
20230802,094800,9387570,3610,3610,3610,3610,0
20230802,094700,9387570,3610,3610,3610,3610,0
20230802,094600,9387570,3610,3610,3610,3610,0
20230802,094500,9387570,3610,3610,3610,3610,0
20230802,094400,9387570,3610,3610,3610,3610,0
20230802,094300,9387570,3610,3610,3610,3610,0
20230802,094200,9387570,3610,3610,3610,3610,0
20230802,094100,9387570,3610,3610,3610,3610,1
20230802,094000,9383960,3620,3620,3620,3620,0
20230802,093900,9383960,3620,3620,3620,3620,0
20230802,093800,9383960,3620,3620,3620,3620,0
20230802,093700,9383960,3620,3615,3620,3615,7
20230802,093600,9358645,3620,3620,3620,3620,0
20230802,093500,9358645,3620,3620,3620,3620,0
20230802,093400,9358645,3620,3620,3620,3620,0
20230802,093300,9358645,3620,3620,3620,3620,0
20230802,093200,9358645,3620,3620,3620,3620,6
20230802,093100,9336925,3625,3625,3625,3625,0
20230802,093000,9336925,3625,3625,3625,3625,0
20230802,092900,9336925,3625,3625,3625,3625,0
20230802,092800,9336925,3625,3625,3625,3625,0
20230802,092700,9336925,3625,3620,3625,3615,135
20230802,092600,8848220,3620,3605,3620,3605,537
20230802,092500,6909925,3610,3610,3610,3610,0
20230802,092400,6909925,3610,3595,3610,3490,590
20230802,092300,4839120,3610,3610,3610,3610,0
20230802,092200,4839120,3610,3610,3610,3610,0
20230802,092100,4839120,3610,3610,3610,3610,2
20230802,092000,4831900,3610,3610,3610,3610,0
20230802,091900,4831900,3610,3610,3610,3610,0
20230802,091800,4831900,3610,3595,3610,3595,751
20230802,091700,2129635,3520,3520,3520,3520,0
20230802,091600,2129635,3520,3520,3520,3520,0
20230802,091500,2129635,3520,3520,3520,3520,0
20230802,091400,2129635,3520,3520,3520,3520,1
20230802,091300,2126115,3490,3490,3490,3490,0
20230802,091200,2126115,3490,3565,3565,3490,286
20230802,091100,1121155,3605,3605,3605,3605,0
20230802,091000,1121155,3605,3605,3605,3605,0
20230802,090900,1121155,3605,3605,3605,3605,146
20230802,090800,594825,3605,3605,3605,3605,0
20230802,090700,594825,3605,3605,3605,3605,0
20230802,090600,594825,3605,3605,3605,3605,0
20230802,090500,594825,3605,3605,3605,3605,0
20230802,090400,594825,3605,3605,3605,3605,0
20230802,090300,594825,3605,3605,3605,3605,0
20230802,090200,594825,3605,3605,3605,3605,0
20230802,090100,594825,3605,3605,3605,3605,10
20230802,090000,558775,3605,3605,3605,3605,155