stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,195800,12467420,3625,3625,3625,3625,320
20230803,195700,12467420,3625,3625,3625,3625,0
20230803,195600,12467420,3625,3625,3625,3625,0
20230803,195500,12467420,3625,3625,3625,3625,0
20230803,195400,12467420,3625,3625,3625,3625,0
20230803,195300,12467420,3625,3625,3625,3625,0
20230803,195200,12467420,3625,3625,3625,3625,0
20230803,195100,12467420,3625,3625,3625,3625,0
20230803,195000,12467420,3625,3625,3625,3625,0
20230803,194900,12467420,3625,3625,3625,3625,0
20230803,194800,12467420,3625,3625,3625,3625,0
20230803,194700,12467420,3625,3625,3625,3625,0
20230803,194600,12467420,3625,3625,3625,3625,0
20230803,194500,12467420,3625,3625,3625,3625,0
20230803,194400,12467420,3625,3625,3625,3625,0
20230803,194300,12467420,3625,3625,3625,3625,0
20230803,194200,12467420,3625,3625,3625,3625,0
20230803,194100,12467420,3625,3625,3625,3625,0
20230803,194000,12467420,3625,3625,3625,3625,0
20230803,193900,12467420,3625,3625,3625,3625,0
20230803,193800,12467420,3625,3625,3625,3625,0
20230803,193700,12467420,3625,3625,3625,3625,0
20230803,193600,12467420,3625,3625,3625,3625,0
20230803,193500,12467420,3625,3625,3625,3625,0
20230803,193400,12467420,3625,3625,3625,3625,0
20230803,193300,12467420,3625,3625,3625,3625,0
20230803,193200,12467420,3625,3625,3625,3625,0
20230803,193100,12467420,3625,3625,3625,3625,0
20230803,193000,12467420,3625,3625,3625,3625,0
20230803,192900,12467420,3625,3625,3625,3625,0
20230803,192800,12467420,3625,3625,3625,3625,320
20230803,192700,12467420,3625,3625,3625,3625,0
20230803,192600,12467420,3625,3625,3625,3625,0
20230803,192500,12467420,3625,3625,3625,3625,0
20230803,192400,12467420,3625,3625,3625,3625,0
20230803,192300,12467420,3625,3625,3625,3625,0
20230803,192200,12467420,3625,3625,3625,3625,0
20230803,192100,12467420,3625,3625,3625,3625,0
20230803,192000,12467420,3625,3625,3625,3625,0
20230803,191900,12467420,3625,3625,3625,3625,0
20230803,191800,12467420,3625,3625,3625,3625,0
20230803,191700,12467420,3625,3625,3625,3625,0
20230803,191600,12467420,3625,3625,3625,3625,0
20230803,191500,12467420,3625,3625,3625,3625,0
20230803,191400,12467420,3625,3625,3625,3625,0
20230803,191300,12467420,3625,3625,3625,3625,0
20230803,191200,12467420,3625,3625,3625,3625,0
20230803,191100,12467420,3625,3625,3625,3625,0
20230803,191000,12467420,3625,3625,3625,3625,0
20230803,190900,12467420,3625,3625,3625,3625,0
20230803,190800,12467420,3625,3625,3625,3625,0
20230803,190700,12467420,3625,3625,3625,3625,0
20230803,190600,12467420,3625,3625,3625,3625,0
20230803,190500,12467420,3625,3625,3625,3625,0
20230803,190400,12467420,3625,3625,3625,3625,0
20230803,190300,12467420,3625,3625,3625,3625,0
20230803,190200,12467420,3625,3625,3625,3625,0
20230803,190100,12467420,3625,3625,3625,3625,0
20230803,190000,12467420,3625,3625,3625,3625,0
20230803,185900,12467420,3625,3625,3625,3625,0
20230803,185800,12467420,3625,3625,3625,3625,320
20230803,185700,12467420,3625,3625,3625,3625,0
20230803,185600,12467420,3625,3625,3625,3625,0
20230803,185500,12467420,3625,3625,3625,3625,0
20230803,185400,12467420,3625,3625,3625,3625,0
20230803,185300,12467420,3625,3625,3625,3625,0
20230803,185200,12467420,3625,3625,3625,3625,0
20230803,185100,12467420,3625,3625,3625,3625,0
20230803,185000,12467420,3625,3625,3625,3625,0
20230803,184900,12467420,3625,3625,3625,3625,0
20230803,184800,12467420,3625,3625,3625,3625,0
20230803,184700,12467420,3625,3625,3625,3625,0
20230803,184600,12467420,3625,3625,3625,3625,0
20230803,184500,12467420,3625,3625,3625,3625,0
20230803,184400,12467420,3625,3625,3625,3625,0
20230803,184300,12467420,3625,3625,3625,3625,0
20230803,184200,12467420,3625,3625,3625,3625,0
20230803,184100,12467420,3625,3625,3625,3625,0
20230803,184000,12467420,3625,3625,3625,3625,0
20230803,183900,12467420,3625,3625,3625,3625,0
20230803,183800,12467420,3625,3625,3625,3625,0
20230803,183700,12467420,3625,3625,3625,3625,0
20230803,183600,12467420,3625,3625,3625,3625,0
20230803,183500,12467420,3625,3625,3625,3625,0
20230803,183400,12467420,3625,3625,3625,3625,0
20230803,183300,12467420,3625,3625,3625,3625,0
20230803,183200,12467420,3625,3625,3625,3625,0
20230803,183100,12467420,3625,3625,3625,3625,0
20230803,183000,12467420,3625,3625,3625,3625,0
20230803,182900,12467420,3625,3625,3625,3625,0
20230803,182800,12467420,3625,3625,3625,3625,320
20230803,182700,12467420,3625,3625,3625,3625,0
20230803,182600,12467420,3625,3625,3625,3625,0
20230803,182500,12467420,3625,3625,3625,3625,0
20230803,182400,12467420,3625,3625,3625,3625,0
20230803,182300,12467420,3625,3625,3625,3625,0
20230803,182200,12467420,3625,3625,3625,3625,0
20230803,182100,12467420,3625,3625,3625,3625,0
20230803,182000,12467420,3625,3625,3625,3625,0
20230803,181900,12467420,3625,3625,3625,3625,0
20230803,181800,12467420,3625,3625,3625,3625,0
20230803,181700,12467420,3625,3625,3625,3625,0
20230803,181600,12467420,3625,3625,3625,3625,0
20230803,181500,12467420,3625,3625,3625,3625,0
20230803,181400,12467420,3625,3625,3625,3625,0
20230803,181300,12467420,3625,3625,3625,3625,0
20230803,181200,12467420,3625,3625,3625,3625,0
20230803,181100,12467420,3625,3625,3625,3625,0
20230803,181000,12467420,3625,3625,3625,3625,0
20230803,180900,12467420,3625,3625,3625,3625,0
20230803,180800,12467420,3625,3625,3625,3625,0
20230803,180700,12467420,3625,3625,3625,3625,0
20230803,180600,12467420,3625,3625,3625,3625,0
20230803,180500,12467420,3625,3625,3625,3625,0
20230803,180400,12467420,3625,3625,3625,3625,0
20230803,180300,12467420,3625,3625,3625,3625,0
20230803,180200,12467420,3625,3625,3625,3625,0
20230803,180100,12467420,3625,3625,3625,3625,0
20230803,180000,12467420,3625,3625,3625,3625,0
20230803,175900,12467420,3625,3625,3625,3625,0
20230803,175800,12467420,3625,3625,3625,3625,320
20230803,175700,12467420,3625,3625,3625,3625,0
20230803,175600,12467420,3625,3625,3625,3625,0
20230803,175500,12467420,3625,3625,3625,3625,0
20230803,175400,12467420,3625,3625,3625,3625,0
20230803,175300,12467420,3625,3625,3625,3625,0
20230803,175200,12467420,3625,3625,3625,3625,0
20230803,175100,12467420,3625,3625,3625,3625,0
20230803,175000,12467420,3625,3625,3625,3625,0
20230803,174900,12467420,3625,3625,3625,3625,0
20230803,174800,12467420,3625,3625,3625,3625,0
20230803,174700,12467420,3625,3625,3625,3625,0
20230803,174600,12467420,3625,3625,3625,3625,0
20230803,174500,12467420,3625,3625,3625,3625,0
20230803,174400,12467420,3625,3625,3625,3625,0
20230803,174300,12467420,3625,3625,3625,3625,0
20230803,174200,12467420,3625,3625,3625,3625,0
20230803,174100,12467420,3625,3625,3625,3625,0
20230803,174000,12467420,3625,3625,3625,3625,0
20230803,173900,12467420,3625,3625,3625,3625,0
20230803,173800,12467420,3625,3625,3625,3625,0
20230803,173700,12467420,3625,3625,3625,3625,0
20230803,173600,12467420,3625,3625,3625,3625,0
20230803,173500,12467420,3625,3625,3625,3625,0
20230803,173400,12467420,3625,3625,3625,3625,0
20230803,173300,12467420,3625,3625,3625,3625,0
20230803,173200,12467420,3625,3625,3625,3625,0
20230803,173100,12467420,3625,3625,3625,3625,0
20230803,173000,12467420,3625,3625,3625,3625,0
20230803,172900,12467420,3625,3625,3625,3625,0
20230803,172800,12467420,3625,3625,3625,3625,320
20230803,172700,12467420,3625,3625,3625,3625,0
20230803,172600,12467420,3625,3625,3625,3625,0
20230803,172500,12467420,3625,3625,3625,3625,0
20230803,172400,12467420,3625,3625,3625,3625,0
20230803,172300,12467420,3625,3625,3625,3625,0
20230803,172200,12467420,3625,3625,3625,3625,0
20230803,172100,12467420,3625,3625,3625,3625,0
20230803,172000,12467420,3625,3625,3625,3625,0
20230803,171900,12467420,3625,3625,3625,3625,0
20230803,171800,12467420,3625,3625,3625,3625,0
20230803,171700,12467420,3625,3625,3625,3625,0
20230803,171600,12467420,3625,3625,3625,3625,0
20230803,171500,12467420,3625,3625,3625,3625,0
20230803,171400,12467420,3625,3625,3625,3625,0
20230803,171300,12467420,3625,3625,3625,3625,0
20230803,171200,12467420,3625,3625,3625,3625,0
20230803,171100,12467420,3625,3625,3625,3625,0
20230803,171000,12467420,3625,3625,3625,3625,0
20230803,170900,12467420,3625,3625,3625,3625,0
20230803,170800,12467420,3625,3625,3625,3625,0
20230803,170700,12467420,3625,3625,3625,3625,0
20230803,170600,12467420,3625,3625,3625,3625,0
20230803,170500,12467420,3625,3625,3625,3625,0
20230803,170400,12467420,3625,3625,3625,3625,0
20230803,170300,12467420,3625,3625,3625,3625,0
20230803,170200,12467420,3625,3625,3625,3625,0
20230803,170100,12467420,3625,3625,3625,3625,0
20230803,170000,12467420,3625,3625,3625,3625,0
20230803,165900,12467420,3625,3625,3625,3625,0
20230803,165800,12467420,3625,3625,3625,3625,320
20230803,165700,12467420,3625,3625,3625,3625,0
20230803,165600,12467420,3625,3625,3625,3625,0
20230803,165500,12467420,3625,3625,3625,3625,0
20230803,165400,12467420,3625,3625,3625,3625,0
20230803,165300,12467420,3625,3625,3625,3625,0
20230803,165200,12467420,3625,3625,3625,3625,0
20230803,165100,12467420,3625,3625,3625,3625,0
20230803,165000,12467420,3625,3625,3625,3625,0
20230803,164900,12467420,3625,3625,3625,3625,0
20230803,164800,12467420,3625,3625,3625,3625,0
20230803,164700,12467420,3625,3625,3625,3625,0
20230803,164600,12467420,3625,3625,3625,3625,0
20230803,164500,12467420,3625,3625,3625,3625,0
20230803,164400,12467420,3625,3625,3625,3625,0
20230803,164300,12467420,3625,3625,3625,3625,0
20230803,164200,12467420,3625,3625,3625,3625,0
20230803,164100,12467420,3625,3625,3625,3625,0
20230803,164000,12467420,3625,3625,3625,3625,0
20230803,163900,12467420,3625,3625,3625,3625,0
20230803,163800,12467420,3625,3625,3625,3625,0
20230803,163700,12467420,3625,3625,3625,3625,0
20230803,163600,12467420,3625,3625,3625,3625,0
20230803,163500,12467420,3625,3625,3625,3625,0
20230803,163400,12467420,3625,3625,3625,3625,0
20230803,163300,12467420,3625,3625,3625,3625,0
20230803,163200,12467420,3625,3625,3625,3625,0
20230803,163100,12467420,3625,3625,3625,3625,0
20230803,163000,12467420,3625,3625,3625,3625,0
20230803,162900,12467420,3625,3625,3625,3625,0
20230803,162800,12467420,3625,3625,3625,3625,320
20230803,162700,12467420,3625,3625,3625,3625,0
20230803,162600,12467420,3625,3625,3625,3625,0
20230803,162500,12467420,3625,3625,3625,3625,0
20230803,162400,12467420,3625,3625,3625,3625,0
20230803,162300,12467420,3625,3625,3625,3625,0
20230803,162200,12467420,3625,3625,3625,3625,0
20230803,162100,12467420,3625,3625,3625,3625,0
20230803,162000,12467420,3625,3625,3625,3625,0
20230803,161900,12467420,3625,3625,3625,3625,0
20230803,161800,12467420,3625,3625,3625,3625,0
20230803,161700,12467420,3625,3625,3625,3625,0
20230803,161600,12467420,3625,3625,3625,3625,0
20230803,161500,12467420,3625,3625,3625,3625,0
20230803,161400,12467420,3625,3625,3625,3625,0
20230803,161300,12467420,3625,3625,3625,3625,0
20230803,161200,12467420,3625,3625,3625,3625,0
20230803,161100,12467420,3625,3625,3625,3625,0
20230803,161000,12467420,3625,3625,3625,3625,0
20230803,160900,12467420,3625,3625,3625,3625,0
20230803,160800,12467420,3625,3625,3625,3625,0
20230803,160700,12467420,3625,3625,3625,3625,0
20230803,160600,12467420,3625,3625,3625,3625,0
20230803,160500,12467420,3625,3625,3625,3625,0
20230803,160400,12467420,3625,3625,3625,3625,0
20230803,160300,12467420,3625,3625,3625,3625,0
20230803,160200,12467420,3625,3625,3625,3625,0
20230803,160100,12467420,3625,3625,3625,3625,0
20230803,160000,12467420,3625,3625,3625,3625,0
20230803,155900,12467420,3625,3625,3625,3625,0
20230803,155800,12467420,3625,3625,3625,3625,320
20230803,155700,12467420,3625,3625,3625,3625,0
20230803,155600,12467420,3625,3625,3625,3625,0
20230803,155500,12467420,3625,3625,3625,3625,0
20230803,155400,12467420,3625,3625,3625,3625,0
20230803,155300,12467420,3625,3625,3625,3625,0
20230803,155200,12467420,3625,3625,3625,3625,0
20230803,155100,12467420,3625,3625,3625,3625,0
20230803,155000,12467420,3625,3625,3625,3625,0
20230803,154900,12467420,3625,3625,3625,3625,0
20230803,154800,12467420,3625,3625,3625,3625,0
20230803,154700,12467420,3625,3625,3625,3625,0
20230803,154600,12467420,3625,3625,3625,3625,0
20230803,154500,12467420,3625,3625,3625,3625,0
20230803,154400,12467420,3625,3625,3625,3625,0
20230803,154300,12467420,3625,3625,3625,3625,0
20230803,154200,12467420,3625,3625,3625,3625,0
20230803,154100,12467420,3625,3625,3625,3625,0
20230803,154000,12467420,3625,3625,3625,3625,0
20230803,153900,12467420,3625,3625,3625,3625,0
20230803,153800,12467420,3625,3625,3625,3625,0
20230803,153700,12467420,3625,3625,3625,3625,0
20230803,153600,12467420,3625,3625,3625,3625,0
20230803,153500,12467420,3625,3625,3625,3625,0
20230803,153400,12467420,3625,3625,3625,3625,0
20230803,153300,12467420,3625,3625,3625,3625,0
20230803,153200,12467420,3625,3625,3625,3625,0
20230803,153100,12467420,3625,3625,3625,3625,0
20230803,153000,12467420,3625,3625,3625,3625,320
20230803,152900,11307420,3685,3685,3685,3685,0
20230803,152800,11307420,3685,3685,3685,3685,0
20230803,152700,11307420,3685,3685,3685,3685,0
20230803,152600,11307420,3685,3685,3685,3685,0
20230803,152500,11307420,3685,3685,3685,3685,0
20230803,152400,11307420,3685,3685,3685,3685,0
20230803,152300,11307420,3685,3685,3685,3685,0
20230803,152200,11307420,3685,3685,3685,3685,0
20230803,152100,11307420,3685,3685,3685,3685,0
20230803,152000,11307420,3685,3685,3685,3685,0
20230803,151900,11307420,3685,3685,3685,3685,4
20230803,151800,11292680,3685,3685,3685,3685,0
20230803,151700,11292680,3685,3685,3685,3685,0
20230803,151600,11292680,3685,3685,3685,3685,1
20230803,151500,11288995,3685,3685,3685,3685,0
20230803,151400,11288995,3685,3685,3685,3685,1
20230803,151300,11285310,3685,3685,3685,3685,0
20230803,151200,11285310,3685,3685,3685,3685,0
20230803,151100,11285310,3685,3685,3685,3685,0
20230803,151000,11285310,3685,3685,3685,3685,0
20230803,150900,11285310,3685,3685,3685,3685,0
20230803,150800,11285310,3685,3685,3685,3685,0
20230803,150700,11285310,3685,3685,3685,3685,1
20230803,150600,11281625,3680,3680,3680,3680,0
20230803,150500,11281625,3680,3680,3680,3680,0
20230803,150400,11281625,3680,3680,3680,3680,0
20230803,150300,11281625,3680,3680,3680,3680,5
20230803,150200,11263225,3690,3690,3690,3690,0
20230803,150100,11263225,3690,3690,3690,3690,0
20230803,150000,11263225,3690,3690,3690,3690,0
20230803,145900,11263225,3690,3690,3690,3690,0
20230803,145800,11263225,3690,3690,3690,3690,0
20230803,145700,11263225,3690,3690,3690,3690,0
20230803,145600,11263225,3690,3690,3690,3690,0
20230803,145500,11263225,3690,3690,3690,3690,0
20230803,145400,11263225,3690,3690,3690,3690,0
20230803,145300,11263225,3690,3690,3690,3690,0
20230803,145200,11263225,3690,3690,3690,3690,0
20230803,145100,11263225,3690,3690,3690,3690,0
20230803,145000,11263225,3690,3690,3690,3690,0
20230803,144900,11263225,3690,3690,3690,3690,0
20230803,144800,11263225,3690,3690,3690,3690,0
20230803,144700,11263225,3690,3690,3690,3690,0
20230803,144600,11263225,3690,3690,3690,3690,0
20230803,144500,11263225,3690,3690,3690,3690,0
20230803,144400,11263225,3690,3690,3690,3690,0
20230803,144300,11263225,3690,3690,3690,3690,0
20230803,144200,11263225,3690,3690,3690,3690,0
20230803,144100,11263225,3690,3690,3690,3690,0
20230803,144000,11263225,3690,3690,3690,3690,0
20230803,143900,11263225,3690,3690,3690,3690,0
20230803,143800,11263225,3690,3690,3690,3690,0
20230803,143700,11263225,3690,3690,3690,3690,0
20230803,143600,11263225,3690,3690,3690,3690,0
20230803,143500,11263225,3690,3690,3690,3690,0
20230803,143400,11263225,3690,3690,3690,3690,0
20230803,143300,11263225,3690,3690,3690,3690,0
20230803,143200,11263225,3690,3690,3690,3690,0
20230803,143100,11263225,3690,3690,3690,3690,0
20230803,143000,11263225,3690,3690,3690,3690,0
20230803,142900,11263225,3690,3615,3690,3615,349
20230803,142800,9999165,3615,3615,3615,3615,5
20230803,142700,9981090,3615,3615,3615,3615,4
20230803,142600,9966630,3615,3615,3615,3615,0
20230803,142500,9966630,3615,3615,3615,3615,0
20230803,142400,9966630,3615,3615,3615,3615,0
20230803,142300,9966630,3615,3615,3615,3615,0
20230803,142200,9966630,3615,3615,3615,3615,0
20230803,142100,9966630,3615,3615,3615,3615,0
20230803,142000,9966630,3615,3615,3615,3615,0
20230803,141900,9966630,3615,3615,3615,3615,0
20230803,141800,9966630,3615,3615,3615,3615,0
20230803,141700,9966630,3615,3615,3615,3615,0
20230803,141600,9966630,3615,3615,3615,3615,0
20230803,141500,9966630,3615,3615,3615,3615,0
20230803,141400,9966630,3615,3615,3615,3615,0
20230803,141300,9966630,3615,3615,3615,3615,0
20230803,141200,9966630,3615,3615,3615,3615,0
20230803,141100,9966630,3615,3615,3615,3615,0
20230803,141000,9966630,3615,3615,3615,3615,1
20230803,140900,9963015,3615,3615,3615,3615,1
20230803,140800,9959400,3615,3615,3615,3615,0
20230803,140700,9959400,3615,3615,3615,3615,0
20230803,140600,9959400,3615,3615,3615,3615,0
20230803,140500,9959400,3615,3615,3615,3615,0
20230803,140400,9959400,3615,3615,3615,3615,0
20230803,140300,9959400,3615,3615,3615,3615,0
20230803,140200,9959400,3615,3615,3615,3615,0
20230803,140100,9959400,3615,3615,3615,3615,0
20230803,140000,9959400,3615,3615,3615,3615,0
20230803,135900,9959400,3615,3615,3615,3615,5
20230803,135800,9941325,3615,3615,3615,3615,5
20230803,135700,9923250,3615,3615,3615,3615,0
20230803,135600,9923250,3615,3615,3615,3615,0
20230803,135500,9923250,3615,3615,3615,3615,0
20230803,135400,9923250,3615,3615,3615,3615,0
20230803,135300,9923250,3615,3615,3615,3615,0
20230803,135200,9923250,3615,3615,3615,3615,0
20230803,135100,9923250,3615,3615,3615,3615,0
20230803,135000,9923250,3615,3615,3615,3615,0
20230803,134900,9923250,3615,3615,3615,3615,0
20230803,134800,9923250,3615,3615,3615,3615,0
20230803,134700,9923250,3615,3615,3615,3615,0
20230803,134600,9923250,3615,3615,3615,3615,0
20230803,134500,9923250,3615,3615,3615,3615,0
20230803,134400,9923250,3615,3615,3615,3615,0
20230803,134300,9923250,3615,3615,3615,3615,0
20230803,134200,9923250,3615,3615,3615,3615,0
20230803,134100,9923250,3615,3615,3615,3615,0
20230803,134000,9923250,3615,3615,3615,3615,0
20230803,133900,9923250,3615,3615,3615,3615,0
20230803,133800,9923250,3615,3615,3615,3615,0
20230803,133700,9923250,3615,3615,3615,3615,0
20230803,133600,9923250,3615,3615,3615,3615,0
20230803,133500,9923250,3615,3615,3615,3615,0
20230803,133400,9923250,3615,3615,3615,3615,0
20230803,133300,9923250,3615,3615,3615,3615,30
20230803,133200,9814800,3615,3615,3615,3615,0
20230803,133100,9814800,3615,3615,3615,3615,2
20230803,133000,9807570,3610,3610,3610,3610,0
20230803,132900,9807570,3610,3610,3610,3610,0
20230803,132800,9807570,3610,3610,3610,3610,7
20230803,132700,9782300,3610,3610,3610,3610,20
20230803,132600,9710100,3610,3610,3610,3610,0
20230803,132500,9710100,3610,3610,3610,3610,0
20230803,132400,9710100,3610,3610,3610,3610,1
20230803,132300,9706490,3615,3625,3625,3615,43
20230803,132200,9550815,3620,3620,3620,3620,17
20230803,132100,9489275,3700,3630,3700,3630,545
20230803,132000,7510855,3510,3510,3510,3510,0
20230803,131900,7510855,3510,3685,3685,3510,516
20230803,131800,5670295,3710,3710,3710,3710,0
20230803,131700,5670295,3710,3710,3710,3710,0
20230803,131600,5670295,3710,3710,3710,3710,0
20230803,131500,5670295,3710,3710,3710,3710,0
20230803,131400,5670295,3710,3710,3710,3710,0
20230803,131300,5670295,3710,3710,3710,3710,0
20230803,131200,5670295,3710,3710,3710,3710,0
20230803,131100,5670295,3710,3710,3710,3710,0
20230803,131000,5670295,3710,3710,3710,3710,0
20230803,130900,5670295,3710,3710,3710,3710,0
20230803,130800,5670295,3710,3710,3710,3710,0
20230803,130700,5670295,3710,3710,3710,3710,0
20230803,130600,5670295,3710,3710,3710,3710,0
20230803,130500,5670295,3710,3710,3710,3710,0
20230803,130400,5670295,3710,3710,3710,3710,0
20230803,130300,5670295,3710,3710,3710,3710,0
20230803,130200,5670295,3710,3710,3710,3710,0
20230803,130100,5670295,3710,3710,3710,3710,1
20230803,130000,5666585,3685,3685,3685,3685,0
20230803,125900,5666585,3685,3685,3685,3685,1
20230803,125800,5662900,3710,3710,3710,3710,0
20230803,125700,5662900,3710,3710,3710,3710,0
20230803,125600,5662900,3710,3710,3710,3710,0
20230803,125500,5662900,3710,3710,3710,3710,0
20230803,125400,5662900,3710,3710,3710,3710,0
20230803,125300,5662900,3710,3710,3710,3710,0
20230803,125200,5662900,3710,3710,3710,3710,0
20230803,125100,5662900,3710,3710,3710,3710,0
20230803,125000,5662900,3710,3710,3710,3710,0
20230803,124900,5662900,3710,3710,3710,3710,0
20230803,124800,5662900,3710,3710,3710,3710,0
20230803,124700,5662900,3710,3710,3710,3710,0
20230803,124600,5662900,3710,3710,3710,3710,0
20230803,124500,5662900,3710,3710,3710,3710,0
20230803,124400,5662900,3710,3710,3710,3710,0
20230803,124300,5662900,3710,3710,3710,3710,0
20230803,124200,5662900,3710,3710,3710,3710,0
20230803,124100,5662900,3710,3710,3710,3710,0
20230803,124000,5662900,3710,3710,3710,3710,0
20230803,123900,5662900,3710,3710,3710,3710,0
20230803,123800,5662900,3710,3710,3710,3710,0
20230803,123700,5662900,3710,3710,3710,3710,0
20230803,123600,5662900,3710,3710,3710,3710,0
20230803,123500,5662900,3710,3710,3710,3710,0
20230803,123400,5662900,3710,3710,3710,3710,0
20230803,123300,5662900,3710,3710,3710,3710,0
20230803,123200,5662900,3710,3710,3710,3710,0
20230803,123100,5662900,3710,3710,3710,3710,0
20230803,123000,5662900,3710,3710,3710,3710,0
20230803,122900,5662900,3710,3710,3710,3710,0
20230803,122800,5662900,3710,3710,3710,3710,0
20230803,122700,5662900,3710,3710,3710,3710,0
20230803,122600,5662900,3710,3710,3710,3710,0
20230803,122500,5662900,3710,3710,3710,3710,0
20230803,122400,5662900,3710,3710,3710,3710,10
20230803,122300,5625800,3710,3710,3710,3710,1
20230803,122200,5622090,3710,3710,3710,3710,0
20230803,122100,5622090,3710,3710,3710,3710,0
20230803,122000,5622090,3710,3710,3710,3710,0
20230803,121900,5622090,3710,3710,3710,3710,0
20230803,121800,5622090,3710,3710,3710,3710,0
20230803,121700,5622090,3710,3710,3710,3710,0
20230803,121600,5622090,3710,3710,3710,3710,0
20230803,121500,5622090,3710,3710,3710,3710,0
20230803,121400,5622090,3710,3710,3710,3710,0
20230803,121300,5622090,3710,3710,3710,3710,0
20230803,121200,5622090,3710,3710,3710,3710,0
20230803,121100,5622090,3710,3710,3710,3710,0
20230803,121000,5622090,3710,3710,3710,3710,0
20230803,120900,5622090,3710,3710,3710,3710,0
20230803,120800,5622090,3710,3710,3710,3710,0
20230803,120700,5622090,3710,3710,3710,3710,0
20230803,120600,5622090,3710,3705,3710,3700,1279
20230803,120500,889265,3705,3700,3705,3700,160
20230803,120400,297215,3700,3700,3700,3700,0
20230803,120300,297215,3700,3700,3700,3700,0
20230803,120200,297215,3700,3700,3700,3700,0
20230803,120100,297215,3700,3700,3700,3700,28
20230803,120000,193615,3700,3700,3700,3700,0
20230803,115900,193615,3700,3700,3700,3700,0
20230803,115800,193615,3700,3700,3700,3700,0
20230803,115700,193615,3700,3700,3700,3700,0
20230803,115600,193615,3700,3700,3700,3700,0
20230803,115500,193615,3700,3700,3700,3700,0
20230803,115400,193615,3700,3700,3700,3700,0
20230803,115300,193615,3700,3700,3700,3700,0
20230803,115200,193615,3700,3700,3700,3700,0
20230803,115100,193615,3700,3700,3700,3700,0
20230803,115000,193615,3700,3700,3700,3700,0
20230803,114900,193615,3700,3700,3700,3700,0
20230803,114800,193615,3700,3700,3700,3700,0
20230803,114700,193615,3700,3700,3700,3700,0
20230803,114600,193615,3700,3700,3700,3700,0
20230803,114500,193615,3700,3700,3700,3700,0
20230803,114400,193615,3700,3700,3700,3700,0
20230803,114300,193615,3700,3700,3700,3700,0
20230803,114200,193615,3700,3700,3700,3700,0
20230803,114100,193615,3700,3700,3700,3700,0
20230803,114000,193615,3700,3700,3700,3700,0
20230803,113900,193615,3700,3700,3700,3700,0
20230803,113800,193615,3700,3700,3700,3700,0
20230803,113700,193615,3700,3700,3700,3700,0
20230803,113600,193615,3700,3700,3700,3700,0
20230803,113500,193615,3700,3700,3700,3700,0
20230803,113400,193615,3700,3700,3700,3700,0
20230803,113300,193615,3700,3700,3700,3700,0
20230803,113200,193615,3700,3700,3700,3700,0
20230803,113100,193615,3700,3700,3700,3700,0
20230803,113000,193615,3700,3700,3700,3700,0
20230803,112900,193615,3700,3700,3700,3700,0
20230803,112800,193615,3700,3700,3700,3700,0
20230803,112700,193615,3700,3700,3700,3700,0
20230803,112600,193615,3700,3700,3700,3700,0
20230803,112500,193615,3700,3700,3700,3700,0
20230803,112400,193615,3700,3700,3700,3700,0
20230803,112300,193615,3700,3700,3700,3700,0
20230803,112200,193615,3700,3700,3700,3700,0
20230803,112100,193615,3700,3700,3700,3700,0
20230803,112000,193615,3700,3700,3700,3700,0
20230803,111900,193615,3700,3700,3700,3700,0
20230803,111800,193615,3700,3700,3700,3700,0
20230803,111700,193615,3700,3700,3700,3700,0
20230803,111600,193615,3700,3700,3700,3700,0
20230803,111500,193615,3700,3700,3700,3700,0
20230803,111400,193615,3700,3700,3700,3700,1
20230803,111300,189915,3700,3700,3700,3700,0
20230803,111200,189915,3700,3700,3700,3700,0
20230803,111100,189915,3700,3700,3700,3700,0
20230803,111000,189915,3700,3700,3700,3700,0
20230803,110900,189915,3700,3700,3700,3700,0
20230803,110800,189915,3700,3700,3700,3700,0
20230803,110700,189915,3700,3700,3700,3700,0
20230803,110600,189915,3700,3700,3700,3700,0
20230803,110500,189915,3700,3700,3700,3700,0
20230803,110400,189915,3700,3700,3700,3700,0
20230803,110300,189915,3700,3700,3700,3700,0
20230803,110200,189915,3700,3700,3700,3700,0
20230803,110100,189915,3700,3700,3700,3700,0
20230803,110000,189915,3700,3700,3700,3700,0
20230803,105900,189915,3700,3700,3700,3700,0
20230803,105800,189915,3700,3700,3700,3700,1
20230803,105700,186215,3710,3710,3710,3710,0
20230803,105600,186215,3710,3710,3710,3710,0
20230803,105500,186215,3710,3710,3710,3710,0
20230803,105400,186215,3710,3710,3710,3710,0
20230803,105300,186215,3710,3710,3710,3710,0
20230803,105200,186215,3710,3710,3710,3710,0
20230803,105100,186215,3710,3710,3710,3710,1
20230803,105000,182505,3725,3725,3725,3725,0
20230803,104900,182505,3725,3725,3725,3725,0
20230803,104800,182505,3725,3725,3725,3725,0
20230803,104700,182505,3725,3725,3725,3725,0
20230803,104600,182505,3725,3725,3725,3725,0
20230803,104500,182505,3725,3725,3725,3725,0
20230803,104400,182505,3725,3725,3725,3725,0
20230803,104300,182505,3725,3725,3725,3725,0
20230803,104200,182505,3725,3725,3725,3725,0
20230803,104100,182505,3725,3725,3725,3725,0
20230803,104000,182505,3725,3725,3725,3725,0
20230803,103900,182505,3725,3725,3725,3725,0
20230803,103800,182505,3725,3725,3725,3725,0
20230803,103700,182505,3725,3725,3725,3725,0
20230803,103600,182505,3725,3725,3725,3725,0
20230803,103500,182505,3725,3725,3725,3725,0
20230803,103400,182505,3725,3725,3725,3725,0
20230803,103300,182505,3725,3725,3725,3725,0
20230803,103200,182505,3725,3725,3725,3725,0
20230803,103100,182505,3725,3725,3725,3725,0
20230803,103000,182505,3725,3725,3725,3725,0
20230803,102900,182505,3725,3725,3725,3725,0
20230803,102800,182505,3725,3725,3725,3725,0
20230803,102700,182505,3725,3725,3725,3725,0
20230803,102600,182505,3725,3725,3725,3725,0
20230803,102500,182505,3725,3725,3725,3725,0
20230803,102400,182505,3725,3725,3725,3725,0
20230803,102300,182505,3725,3725,3725,3725,0
20230803,102200,182505,3725,3725,3725,3725,0
20230803,102100,182505,3725,3725,3725,3725,0
20230803,102000,182505,3725,3725,3725,3725,0
20230803,101900,182505,3725,3725,3725,3725,0
20230803,101800,182505,3725,3725,3725,3725,5
20230803,101700,163880,3730,3730,3730,3730,0
20230803,101600,163880,3730,3730,3730,3730,0
20230803,101500,163880,3730,3730,3730,3730,0
20230803,101400,163880,3730,3730,3730,3730,0
20230803,101300,163880,3730,3730,3730,3730,0
20230803,101200,163880,3730,3730,3730,3730,0
20230803,101100,163880,3730,3730,3730,3730,0
20230803,101000,163880,3730,3730,3730,3730,0
20230803,100900,163880,3730,3730,3730,3730,0
20230803,100800,163880,3730,3730,3730,3730,0
20230803,100700,163880,3730,3730,3730,3730,0
20230803,100600,163880,3730,3730,3730,3730,0
20230803,100500,163880,3730,3730,3730,3730,0
20230803,100400,163880,3730,3730,3730,3730,0
20230803,100300,163880,3730,3730,3730,3730,0
20230803,100200,163880,3730,3730,3730,3730,0
20230803,100100,163880,3730,3730,3730,3730,0
20230803,100000,163880,3730,3730,3730,3730,0
20230803,095900,163880,3730,3730,3730,3730,0
20230803,095800,163880,3730,3730,3730,3730,0
20230803,095700,163880,3730,3730,3730,3730,0
20230803,095600,163880,3730,3730,3730,3730,0
20230803,095500,163880,3730,3730,3730,3730,0
20230803,095400,163880,3730,3730,3730,3730,0
20230803,095300,163880,3730,3730,3730,3730,0
20230803,095200,163880,3730,3730,3730,3730,0
20230803,095100,163880,3730,3730,3730,3730,0
20230803,095000,163880,3730,3730,3730,3730,0
20230803,094900,163880,3730,3730,3730,3730,0
20230803,094800,163880,3730,3730,3730,3730,0
20230803,094700,163880,3730,3730,3730,3730,0
20230803,094600,163880,3730,3730,3730,3730,0
20230803,094500,163880,3730,3730,3730,3730,0
20230803,094400,163880,3730,3730,3730,3730,0
20230803,094300,163880,3730,3730,3730,3730,0
20230803,094200,163880,3730,3730,3730,3730,0
20230803,094100,163880,3730,3730,3730,3730,0
20230803,094000,163880,3730,3730,3730,3730,0
20230803,093900,163880,3730,3730,3730,3730,0
20230803,093800,163880,3730,3730,3730,3730,0
20230803,093700,163880,3730,3730,3730,3730,0
20230803,093600,163880,3730,3730,3730,3730,0
20230803,093500,163880,3730,3720,3730,3720,7
20230803,093400,137780,3730,3730,3730,3730,0
20230803,093300,137780,3730,3730,3730,3730,0
20230803,093200,137780,3730,3730,3730,3730,0
20230803,093100,137780,3730,3730,3730,3730,0
20230803,093000,137780,3730,3730,3730,3730,0
20230803,092900,137780,3730,3730,3730,3730,0
20230803,092800,137780,3730,3730,3730,3730,0
20230803,092700,137780,3730,3730,3730,3730,0
20230803,092600,137780,3730,3730,3730,3730,0
20230803,092500,137780,3730,3730,3730,3730,0
20230803,092400,137780,3730,3730,3730,3730,0
20230803,092300,137780,3730,3730,3730,3730,0
20230803,092200,137780,3730,3730,3730,3730,0
20230803,092100,137780,3730,3730,3730,3730,0
20230803,092000,137780,3730,3730,3730,3730,0
20230803,091900,137780,3730,3730,3730,3730,24
20230803,091800,48260,3730,3730,3730,3730,0
20230803,091700,48260,3730,3730,3730,3730,0
20230803,091600,48260,3730,3730,3730,3730,0
20230803,091500,48260,3730,3730,3730,3730,1
20230803,091400,44530,3730,3730,3730,3730,0
20230803,091300,44530,3730,3730,3730,3730,0
20230803,091200,44530,3730,3730,3730,3730,0
20230803,091100,44530,3730,3730,3730,3730,0
20230803,091000,44530,3730,3730,3730,3730,0
20230803,090900,44530,3730,3730,3730,3730,0
20230803,090800,44530,3730,3730,3730,3730,0
20230803,090700,44530,3730,3730,3730,3730,0
20230803,090600,44530,3730,3730,3730,3730,0
20230803,090500,44530,3730,3730,3730,3730,0
20230803,090400,44530,3730,3730,3730,3730,0
20230803,090300,44530,3730,3730,3730,3730,0
20230803,090200,44530,3730,3705,3730,3705,12
20230803,090100,0,3700,3700,3700,3700,0
20230803,090000,0,3700,3700,3700,3700,0