stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,200300,2964365,3840,3840,3840,3840,75
20230811,200200,2964365,3840,3840,3840,3840,0
20230811,200100,2964365,3840,3840,3840,3840,0
20230811,200000,2964365,3840,3840,3840,3840,0
20230811,195900,2964365,3840,3840,3840,3840,0
20230811,195800,2964365,3840,3840,3840,3840,0
20230811,195700,2964365,3840,3840,3840,3840,0
20230811,195600,2964365,3840,3840,3840,3840,0
20230811,195500,2964365,3840,3840,3840,3840,0
20230811,195400,2964365,3840,3840,3840,3840,0
20230811,195300,2964365,3840,3840,3840,3840,0
20230811,195200,2964365,3840,3840,3840,3840,0
20230811,195100,2964365,3840,3840,3840,3840,0
20230811,195000,2964365,3840,3840,3840,3840,0
20230811,194900,2964365,3840,3840,3840,3840,0
20230811,194800,2964365,3840,3840,3840,3840,0
20230811,194700,2964365,3840,3840,3840,3840,0
20230811,194600,2964365,3840,3840,3840,3840,0
20230811,194500,2964365,3840,3840,3840,3840,0
20230811,194400,2964365,3840,3840,3840,3840,0
20230811,194300,2964365,3840,3840,3840,3840,0
20230811,194200,2964365,3840,3840,3840,3840,0
20230811,194100,2964365,3840,3840,3840,3840,0
20230811,194000,2964365,3840,3840,3840,3840,0
20230811,193900,2964365,3840,3840,3840,3840,0
20230811,193800,2964365,3840,3840,3840,3840,0
20230811,193700,2964365,3840,3840,3840,3840,0
20230811,193600,2964365,3840,3840,3840,3840,0
20230811,193500,2964365,3840,3840,3840,3840,0
20230811,193400,2964365,3840,3840,3840,3840,0
20230811,193300,2964365,3840,3840,3840,3840,75
20230811,193200,2964365,3840,3840,3840,3840,0
20230811,193100,2964365,3840,3840,3840,3840,0
20230811,193000,2964365,3840,3840,3840,3840,0
20230811,192900,2964365,3840,3840,3840,3840,0
20230811,192800,2964365,3840,3840,3840,3840,0
20230811,192700,2964365,3840,3840,3840,3840,0
20230811,192600,2964365,3840,3840,3840,3840,0
20230811,192500,2964365,3840,3840,3840,3840,0
20230811,192400,2964365,3840,3840,3840,3840,0
20230811,192300,2964365,3840,3840,3840,3840,0
20230811,192200,2964365,3840,3840,3840,3840,0
20230811,192100,2964365,3840,3840,3840,3840,0
20230811,192000,2964365,3840,3840,3840,3840,0
20230811,191900,2964365,3840,3840,3840,3840,0
20230811,191800,2964365,3840,3840,3840,3840,0
20230811,191700,2964365,3840,3840,3840,3840,0
20230811,191600,2964365,3840,3840,3840,3840,0
20230811,191500,2964365,3840,3840,3840,3840,0
20230811,191400,2964365,3840,3840,3840,3840,0
20230811,191300,2964365,3840,3840,3840,3840,0
20230811,191200,2964365,3840,3840,3840,3840,0
20230811,191100,2964365,3840,3840,3840,3840,0
20230811,191000,2964365,3840,3840,3840,3840,0
20230811,190900,2964365,3840,3840,3840,3840,0
20230811,190800,2964365,3840,3840,3840,3840,0
20230811,190700,2964365,3840,3840,3840,3840,0
20230811,190600,2964365,3840,3840,3840,3840,0
20230811,190500,2964365,3840,3840,3840,3840,0
20230811,190400,2964365,3840,3840,3840,3840,0
20230811,190300,2964365,3840,3840,3840,3840,75
20230811,190200,2964365,3840,3840,3840,3840,0
20230811,190100,2964365,3840,3840,3840,3840,0
20230811,190000,2964365,3840,3840,3840,3840,0
20230811,185900,2964365,3840,3840,3840,3840,0
20230811,185800,2964365,3840,3840,3840,3840,0
20230811,185700,2964365,3840,3840,3840,3840,0
20230811,185600,2964365,3840,3840,3840,3840,0
20230811,185500,2964365,3840,3840,3840,3840,0
20230811,185400,2964365,3840,3840,3840,3840,0
20230811,185300,2964365,3840,3840,3840,3840,0
20230811,185200,2964365,3840,3840,3840,3840,0
20230811,185100,2964365,3840,3840,3840,3840,0
20230811,185000,2964365,3840,3840,3840,3840,0
20230811,184900,2964365,3840,3840,3840,3840,0
20230811,184800,2964365,3840,3840,3840,3840,0
20230811,184700,2964365,3840,3840,3840,3840,0
20230811,184600,2964365,3840,3840,3840,3840,0
20230811,184500,2964365,3840,3840,3840,3840,0
20230811,184400,2964365,3840,3840,3840,3840,0
20230811,184300,2964365,3840,3840,3840,3840,0
20230811,184200,2964365,3840,3840,3840,3840,0
20230811,184100,2964365,3840,3840,3840,3840,0
20230811,184000,2964365,3840,3840,3840,3840,0
20230811,183900,2964365,3840,3840,3840,3840,0
20230811,183800,2964365,3840,3840,3840,3840,0
20230811,183700,2964365,3840,3840,3840,3840,0
20230811,183600,2964365,3840,3840,3840,3840,0
20230811,183500,2964365,3840,3840,3840,3840,0
20230811,183400,2964365,3840,3840,3840,3840,0
20230811,183300,2964365,3840,3840,3840,3840,75
20230811,183200,2964365,3840,3840,3840,3840,0
20230811,183100,2964365,3840,3840,3840,3840,0
20230811,183000,2964365,3840,3840,3840,3840,0
20230811,182900,2964365,3840,3840,3840,3840,0
20230811,182800,2964365,3840,3840,3840,3840,0
20230811,182700,2964365,3840,3840,3840,3840,0
20230811,182600,2964365,3840,3840,3840,3840,0
20230811,182500,2964365,3840,3840,3840,3840,0
20230811,182400,2964365,3840,3840,3840,3840,0
20230811,182300,2964365,3840,3840,3840,3840,0
20230811,182200,2964365,3840,3840,3840,3840,0
20230811,182100,2964365,3840,3840,3840,3840,0
20230811,182000,2964365,3840,3840,3840,3840,0
20230811,181900,2964365,3840,3840,3840,3840,0
20230811,181800,2964365,3840,3840,3840,3840,0
20230811,181700,2964365,3840,3840,3840,3840,0
20230811,181600,2964365,3840,3840,3840,3840,0
20230811,181500,2964365,3840,3840,3840,3840,0
20230811,181400,2964365,3840,3840,3840,3840,0
20230811,181300,2964365,3840,3840,3840,3840,0
20230811,181200,2964365,3840,3840,3840,3840,0
20230811,181100,2964365,3840,3840,3840,3840,0
20230811,181000,2964365,3840,3840,3840,3840,0
20230811,180900,2964365,3840,3840,3840,3840,0
20230811,180800,2964365,3840,3840,3840,3840,0
20230811,180700,2964365,3840,3840,3840,3840,0
20230811,180600,2964365,3840,3840,3840,3840,0
20230811,180500,2964365,3840,3840,3840,3840,0
20230811,180400,2964365,3840,3840,3840,3840,0
20230811,180300,2964365,3840,3840,3840,3840,75
20230811,180200,2964365,3840,3840,3840,3840,0
20230811,180100,2964365,3840,3840,3840,3840,0
20230811,180000,2964365,3840,3840,3840,3840,0
20230811,175900,2964365,3840,3840,3840,3840,0
20230811,175800,2964365,3840,3840,3840,3840,0
20230811,175700,2964365,3840,3840,3840,3840,0
20230811,175600,2964365,3840,3840,3840,3840,0
20230811,175500,2964365,3840,3840,3840,3840,0
20230811,175400,2964365,3840,3840,3840,3840,0
20230811,175300,2964365,3840,3840,3840,3840,0
20230811,175200,2964365,3840,3840,3840,3840,0
20230811,175100,2964365,3840,3840,3840,3840,0
20230811,175000,2964365,3840,3840,3840,3840,0
20230811,174900,2964365,3840,3840,3840,3840,0
20230811,174800,2964365,3840,3840,3840,3840,0
20230811,174700,2964365,3840,3840,3840,3840,0
20230811,174600,2964365,3840,3840,3840,3840,0
20230811,174500,2964365,3840,3840,3840,3840,0
20230811,174400,2964365,3840,3840,3840,3840,0
20230811,174300,2964365,3840,3840,3840,3840,0
20230811,174200,2964365,3840,3840,3840,3840,0
20230811,174100,2964365,3840,3840,3840,3840,0
20230811,174000,2964365,3840,3840,3840,3840,0
20230811,173900,2964365,3840,3840,3840,3840,0
20230811,173800,2964365,3840,3840,3840,3840,0
20230811,173700,2964365,3840,3840,3840,3840,0
20230811,173600,2964365,3840,3840,3840,3840,0
20230811,173500,2964365,3840,3840,3840,3840,0
20230811,173400,2964365,3840,3840,3840,3840,0
20230811,173300,2964365,3840,3840,3840,3840,75
20230811,173200,2964365,3840,3840,3840,3840,0
20230811,173100,2964365,3840,3840,3840,3840,0
20230811,173000,2964365,3840,3840,3840,3840,0
20230811,172900,2964365,3840,3840,3840,3840,0
20230811,172800,2964365,3840,3840,3840,3840,0
20230811,172700,2964365,3840,3840,3840,3840,0
20230811,172600,2964365,3840,3840,3840,3840,0
20230811,172500,2964365,3840,3840,3840,3840,0
20230811,172400,2964365,3840,3840,3840,3840,0
20230811,172300,2964365,3840,3840,3840,3840,0
20230811,172200,2964365,3840,3840,3840,3840,0
20230811,172100,2964365,3840,3840,3840,3840,0
20230811,172000,2964365,3840,3840,3840,3840,0
20230811,171900,2964365,3840,3840,3840,3840,0
20230811,171800,2964365,3840,3840,3840,3840,0
20230811,171700,2964365,3840,3840,3840,3840,0
20230811,171600,2964365,3840,3840,3840,3840,0
20230811,171500,2964365,3840,3840,3840,3840,0
20230811,171400,2964365,3840,3840,3840,3840,0
20230811,171300,2964365,3840,3840,3840,3840,0
20230811,171200,2964365,3840,3840,3840,3840,0
20230811,171100,2964365,3840,3840,3840,3840,0
20230811,171000,2964365,3840,3840,3840,3840,0
20230811,170900,2964365,3840,3840,3840,3840,0
20230811,170800,2964365,3840,3840,3840,3840,0
20230811,170700,2964365,3840,3840,3840,3840,0
20230811,170600,2964365,3840,3840,3840,3840,0
20230811,170500,2964365,3840,3840,3840,3840,0
20230811,170400,2964365,3840,3840,3840,3840,0
20230811,170300,2964365,3840,3840,3840,3840,75
20230811,170200,2964365,3840,3840,3840,3840,0
20230811,170100,2964365,3840,3840,3840,3840,0
20230811,170000,2964365,3840,3840,3840,3840,0
20230811,165900,2964365,3840,3840,3840,3840,0
20230811,165800,2964365,3840,3840,3840,3840,0
20230811,165700,2964365,3840,3840,3840,3840,0
20230811,165600,2964365,3840,3840,3840,3840,0
20230811,165500,2964365,3840,3840,3840,3840,0
20230811,165400,2964365,3840,3840,3840,3840,0
20230811,165300,2964365,3840,3840,3840,3840,0
20230811,165200,2964365,3840,3840,3840,3840,0
20230811,165100,2964365,3840,3840,3840,3840,0
20230811,165000,2964365,3840,3840,3840,3840,0
20230811,164900,2964365,3840,3840,3840,3840,0
20230811,164800,2964365,3840,3840,3840,3840,0
20230811,164700,2964365,3840,3840,3840,3840,0
20230811,164600,2964365,3840,3840,3840,3840,0
20230811,164500,2964365,3840,3840,3840,3840,0
20230811,164400,2964365,3840,3840,3840,3840,0
20230811,164300,2964365,3840,3840,3840,3840,0
20230811,164200,2964365,3840,3840,3840,3840,0
20230811,164100,2964365,3840,3840,3840,3840,0
20230811,164000,2964365,3840,3840,3840,3840,0
20230811,163900,2964365,3840,3840,3840,3840,0
20230811,163800,2964365,3840,3840,3840,3840,0
20230811,163700,2964365,3840,3840,3840,3840,0
20230811,163600,2964365,3840,3840,3840,3840,0
20230811,163500,2964365,3840,3840,3840,3840,0
20230811,163400,2964365,3840,3840,3840,3840,0
20230811,163300,2964365,3840,3840,3840,3840,75
20230811,163200,2964365,3840,3840,3840,3840,0
20230811,163100,2964365,3840,3840,3840,3840,0
20230811,163000,2964365,3840,3840,3840,3840,0
20230811,162900,2964365,3840,3840,3840,3840,0
20230811,162800,2964365,3840,3840,3840,3840,0
20230811,162700,2964365,3840,3840,3840,3840,0
20230811,162600,2964365,3840,3840,3840,3840,0
20230811,162500,2964365,3840,3840,3840,3840,0
20230811,162400,2964365,3840,3840,3840,3840,0
20230811,162300,2964365,3840,3840,3840,3840,0
20230811,162200,2964365,3840,3840,3840,3840,0
20230811,162100,2964365,3840,3840,3840,3840,0
20230811,162000,2964365,3840,3840,3840,3840,0
20230811,161900,2964365,3840,3840,3840,3840,0
20230811,161800,2964365,3840,3840,3840,3840,0
20230811,161700,2964365,3840,3840,3840,3840,0
20230811,161600,2964365,3840,3840,3840,3840,0
20230811,161500,2964365,3840,3840,3840,3840,0
20230811,161400,2964365,3840,3840,3840,3840,0
20230811,161300,2964365,3840,3840,3840,3840,0
20230811,161200,2964365,3840,3840,3840,3840,0
20230811,161100,2964365,3840,3840,3840,3840,0
20230811,161000,2964365,3840,3840,3840,3840,0
20230811,160900,2964365,3840,3840,3840,3840,0
20230811,160800,2964365,3840,3840,3840,3840,0
20230811,160700,2964365,3840,3840,3840,3840,0
20230811,160600,2964365,3840,3840,3840,3840,0
20230811,160500,2964365,3840,3840,3840,3840,0
20230811,160400,2964365,3840,3840,3840,3840,0
20230811,160300,2964365,3840,3840,3840,3840,75
20230811,160200,2964365,3840,3840,3840,3840,0
20230811,160100,2964365,3840,3840,3840,3840,0
20230811,160000,2964365,3840,3840,3840,3840,0
20230811,155900,2964365,3840,3840,3840,3840,0
20230811,155800,2964365,3840,3840,3840,3840,0
20230811,155700,2964365,3840,3840,3840,3840,0
20230811,155600,2964365,3840,3840,3840,3840,0
20230811,155500,2964365,3840,3840,3840,3840,0
20230811,155400,2964365,3840,3840,3840,3840,0
20230811,155300,2964365,3840,3840,3840,3840,0
20230811,155200,2964365,3840,3840,3840,3840,0
20230811,155100,2964365,3840,3840,3840,3840,0
20230811,155000,2964365,3840,3840,3840,3840,0
20230811,154900,2964365,3840,3840,3840,3840,0
20230811,154800,2964365,3840,3840,3840,3840,0
20230811,154700,2964365,3840,3840,3840,3840,0
20230811,154600,2964365,3840,3840,3840,3840,0
20230811,154500,2964365,3840,3840,3840,3840,0
20230811,154400,2964365,3840,3840,3840,3840,0
20230811,154300,2964365,3840,3840,3840,3840,0
20230811,154200,2964365,3840,3840,3840,3840,0
20230811,154100,2964365,3840,3840,3840,3840,0
20230811,154000,2964365,3840,3840,3840,3840,0
20230811,153900,2964365,3840,3840,3840,3840,0
20230811,153800,2964365,3840,3840,3840,3840,0
20230811,153700,2964365,3840,3840,3840,3840,0
20230811,153600,2964365,3840,3840,3840,3840,0
20230811,153500,2964365,3840,3840,3840,3840,0
20230811,153400,2964365,3840,3840,3840,3840,0
20230811,153300,2964365,3840,3840,3840,3840,75
20230811,153200,2964365,3840,3840,3840,3840,0
20230811,153100,2964365,3840,3840,3840,3840,0
20230811,153000,2964365,3840,3840,3840,3840,75
20230811,152900,2676365,3875,3875,3875,3875,0
20230811,152800,2676365,3875,3875,3875,3875,0
20230811,152700,2676365,3875,3875,3875,3875,0
20230811,152600,2676365,3875,3875,3875,3875,0
20230811,152500,2676365,3875,3875,3875,3875,0
20230811,152400,2676365,3875,3875,3875,3875,0
20230811,152300,2676365,3875,3875,3875,3875,0
20230811,152200,2676365,3875,3875,3875,3875,0
20230811,152100,2676365,3875,3875,3875,3875,0
20230811,152000,2676365,3875,3875,3875,3875,0
20230811,151900,2676365,3875,3875,3875,3875,0
20230811,151800,2676365,3875,3875,3875,3875,0
20230811,151700,2676365,3875,3875,3875,3875,0
20230811,151600,2676365,3875,3875,3875,3875,0
20230811,151500,2676365,3875,3875,3875,3875,0
20230811,151400,2676365,3875,3875,3875,3875,0
20230811,151300,2676365,3875,3875,3875,3875,0
20230811,151200,2676365,3875,3875,3875,3875,0
20230811,151100,2676365,3875,3875,3875,3875,0
20230811,151000,2676365,3875,3875,3875,3875,0
20230811,150900,2676365,3875,3875,3875,3875,0
20230811,150800,2676365,3875,3875,3875,3875,0
20230811,150700,2676365,3875,3875,3875,3875,0
20230811,150600,2676365,3875,3875,3875,3875,0
20230811,150500,2676365,3875,3875,3875,3875,0
20230811,150400,2676365,3875,3875,3875,3875,0
20230811,150300,2676365,3875,3875,3875,3875,0
20230811,150200,2676365,3875,3875,3875,3875,0
20230811,150100,2676365,3875,3875,3875,3875,0
20230811,150000,2676365,3875,3875,3875,3875,0
20230811,145900,2676365,3875,3875,3875,3875,0
20230811,145800,2676365,3875,3875,3875,3875,0
20230811,145700,2676365,3875,3875,3875,3875,0
20230811,145600,2676365,3875,3875,3875,3875,0
20230811,145500,2676365,3875,3875,3875,3875,0
20230811,145400,2676365,3875,3875,3875,3875,0
20230811,145300,2676365,3875,3875,3875,3875,0
20230811,145200,2676365,3875,3875,3875,3875,0
20230811,145100,2676365,3875,3875,3875,3875,2
20230811,145000,2668615,3875,3875,3875,3875,0
20230811,144900,2668615,3875,3875,3875,3875,1
20230811,144800,2664740,3875,3875,3875,3875,0
20230811,144700,2664740,3875,3875,3875,3875,0
20230811,144600,2664740,3875,3875,3875,3875,0
20230811,144500,2664740,3875,3875,3875,3875,1
20230811,144400,2660865,3875,3875,3875,3875,0
20230811,144300,2660865,3875,3875,3875,3875,0
20230811,144200,2660865,3875,3875,3875,3875,0
20230811,144100,2660865,3875,3875,3875,3875,0
20230811,144000,2660865,3875,3875,3875,3875,0
20230811,143900,2660865,3875,3875,3875,3875,0
20230811,143800,2660865,3875,3875,3875,3875,0
20230811,143700,2660865,3875,3875,3875,3875,0
20230811,143600,2660865,3875,3875,3875,3875,0
20230811,143500,2660865,3875,3875,3875,3875,0
20230811,143400,2660865,3875,3875,3875,3875,0
20230811,143300,2660865,3875,3875,3875,3875,0
20230811,143200,2660865,3875,3875,3875,3875,0
20230811,143100,2660865,3875,3875,3875,3875,0
20230811,143000,2660865,3875,3875,3875,3875,0
20230811,142900,2660865,3875,3875,3875,3875,0
20230811,142800,2660865,3875,3875,3875,3875,0
20230811,142700,2660865,3875,3875,3875,3875,0
20230811,142600,2660865,3875,3875,3875,3875,0
20230811,142500,2660865,3875,3875,3875,3875,0
20230811,142400,2660865,3875,3875,3875,3875,0
20230811,142300,2660865,3875,3875,3875,3875,0
20230811,142200,2660865,3875,3875,3875,3875,0
20230811,142100,2660865,3875,3875,3875,3875,0
20230811,142000,2660865,3875,3875,3875,3875,0
20230811,141900,2660865,3875,3875,3875,3875,0
20230811,141800,2660865,3875,3875,3875,3875,0
20230811,141700,2660865,3875,3875,3875,3875,0
20230811,141600,2660865,3875,3875,3875,3875,0
20230811,141500,2660865,3875,3875,3875,3875,1
20230811,141400,2656990,3820,3820,3820,3820,0
20230811,141300,2656990,3820,3820,3820,3820,0
20230811,141200,2656990,3820,3820,3820,3820,0
20230811,141100,2656990,3820,3820,3820,3820,0
20230811,141000,2656990,3820,3820,3820,3820,0
20230811,140900,2656990,3820,3820,3820,3820,0
20230811,140800,2656990,3820,3820,3820,3820,0
20230811,140700,2656990,3820,3820,3820,3820,0
20230811,140600,2656990,3820,3820,3820,3820,0
20230811,140500,2656990,3820,3820,3820,3820,0
20230811,140400,2656990,3820,3820,3820,3820,0
20230811,140300,2656990,3820,3820,3820,3820,0
20230811,140200,2656990,3820,3820,3820,3820,0
20230811,140100,2656990,3820,3820,3820,3820,0
20230811,140000,2656990,3820,3820,3820,3820,0
20230811,135900,2656990,3820,3820,3820,3820,0
20230811,135800,2656990,3820,3820,3820,3820,0
20230811,135700,2656990,3820,3820,3820,3820,0
20230811,135600,2656990,3820,3820,3820,3820,0
20230811,135500,2656990,3820,3820,3820,3820,0
20230811,135400,2656990,3820,3820,3820,3820,0
20230811,135300,2656990,3820,3820,3820,3820,0
20230811,135200,2656990,3820,3820,3820,3820,0
20230811,135100,2656990,3820,3820,3820,3820,0
20230811,135000,2656990,3820,3820,3820,3820,0
20230811,134900,2656990,3820,3820,3820,3820,0
20230811,134800,2656990,3820,3820,3820,3820,0
20230811,134700,2656990,3820,3820,3820,3820,0
20230811,134600,2656990,3820,3820,3820,3820,0
20230811,134500,2656990,3820,3820,3820,3820,0
20230811,134400,2656990,3820,3820,3820,3820,0
20230811,134300,2656990,3820,3820,3820,3820,0
20230811,134200,2656990,3820,3820,3820,3820,0
20230811,134100,2656990,3820,3820,3820,3820,0
20230811,134000,2656990,3820,3820,3820,3820,0
20230811,133900,2656990,3820,3820,3820,3820,0
20230811,133800,2656990,3820,3820,3820,3820,0
20230811,133700,2656990,3820,3820,3820,3820,0
20230811,133600,2656990,3820,3820,3820,3820,0
20230811,133500,2656990,3820,3820,3820,3820,0
20230811,133400,2656990,3820,3820,3820,3820,0
20230811,133300,2656990,3820,3820,3820,3820,0
20230811,133200,2656990,3820,3820,3820,3820,0
20230811,133100,2656990,3820,3820,3820,3820,0
20230811,133000,2656990,3820,3820,3820,3820,0
20230811,132900,2656990,3820,3820,3820,3820,0
20230811,132800,2656990,3820,3825,3880,3820,120
20230811,132700,2198335,3885,3885,3885,3885,0
20230811,132600,2198335,3885,3885,3885,3885,0
20230811,132500,2198335,3885,3885,3885,3885,0
20230811,132400,2198335,3885,3885,3885,3885,0
20230811,132300,2198335,3885,3885,3885,3885,0
20230811,132200,2198335,3885,3885,3885,3885,0
20230811,132100,2198335,3885,3885,3885,3885,0
20230811,132000,2198335,3885,3885,3885,3885,0
20230811,131900,2198335,3885,3885,3885,3885,0
20230811,131800,2198335,3885,3885,3885,3885,0
20230811,131700,2198335,3885,3885,3885,3885,0
20230811,131600,2198335,3885,3885,3885,3885,0
20230811,131500,2198335,3885,3885,3885,3885,0
20230811,131400,2198335,3885,3885,3885,3885,0
20230811,131300,2198335,3885,3885,3885,3885,0
20230811,131200,2198335,3885,3885,3885,3885,0
20230811,131100,2198335,3885,3885,3885,3885,0
20230811,131000,2198335,3885,3885,3885,3885,0
20230811,130900,2198335,3885,3885,3885,3885,0
20230811,130800,2198335,3885,3885,3885,3885,4
20230811,130700,2182795,3895,3895,3895,3895,0
20230811,130600,2182795,3895,3895,3895,3895,0
20230811,130500,2182795,3895,3895,3895,3895,0
20230811,130400,2182795,3895,3895,3895,3895,0
20230811,130300,2182795,3895,3895,3895,3895,0
20230811,130200,2182795,3895,3895,3895,3895,0
20230811,130100,2182795,3895,3895,3895,3895,0
20230811,130000,2182795,3895,3895,3895,3895,0
20230811,125900,2182795,3895,3895,3895,3895,0
20230811,125800,2182795,3895,3895,3895,3895,0
20230811,125700,2182795,3895,3895,3895,3895,0
20230811,125600,2182795,3895,3895,3895,3895,0
20230811,125500,2182795,3895,3895,3895,3895,0
20230811,125400,2182795,3895,3895,3895,3895,0
20230811,125300,2182795,3895,3895,3895,3895,0
20230811,125200,2182795,3895,3895,3895,3895,1
20230811,125100,2178900,3895,3895,3895,3895,0
20230811,125000,2178900,3895,3895,3895,3895,0
20230811,124900,2178900,3895,3895,3895,3895,0
20230811,124800,2178900,3895,3895,3895,3895,0
20230811,124700,2178900,3895,3895,3895,3895,0
20230811,124600,2178900,3895,3895,3895,3895,0
20230811,124500,2178900,3895,3895,3895,3895,0
20230811,124400,2178900,3895,3895,3895,3895,0
20230811,124300,2178900,3895,3895,3895,3895,0
20230811,124200,2178900,3895,3895,3895,3895,0
20230811,124100,2178900,3895,3895,3895,3895,0
20230811,124000,2178900,3895,3895,3895,3895,0
20230811,123900,2178900,3895,3895,3895,3895,0
20230811,123800,2178900,3895,3845,3895,3845,91
20230811,123700,1828955,3845,3845,3845,3845,1
20230811,123600,1825110,3900,3900,3900,3900,0
20230811,123500,1825110,3900,3900,3900,3900,0
20230811,123400,1825110,3900,3900,3900,3900,0
20230811,123300,1825110,3900,3900,3900,3900,0
20230811,123200,1825110,3900,3900,3900,3900,0
20230811,123100,1825110,3900,3900,3900,3900,0
20230811,123000,1825110,3900,3900,3900,3900,100
20230811,122900,1435110,3910,3910,3910,3910,0
20230811,122800,1435110,3910,3910,3910,3910,0
20230811,122700,1435110,3910,3910,3910,3910,0
20230811,122600,1435110,3910,3910,3910,3910,0
20230811,122500,1435110,3910,3910,3910,3910,0
20230811,122400,1435110,3910,3910,3910,3910,0
20230811,122300,1435110,3910,3910,3910,3910,0
20230811,122200,1435110,3910,3910,3910,3910,0
20230811,122100,1435110,3910,3910,3910,3910,0
20230811,122000,1435110,3910,3910,3910,3910,0
20230811,121900,1435110,3910,3910,3910,3910,0
20230811,121800,1435110,3910,3910,3910,3910,0
20230811,121700,1435110,3910,3910,3910,3910,0
20230811,121600,1435110,3910,3910,3910,3910,0
20230811,121500,1435110,3910,3910,3910,3910,0
20230811,121400,1435110,3910,3910,3910,3910,0
20230811,121300,1435110,3910,3910,3910,3910,0
20230811,121200,1435110,3910,3910,3910,3910,0
20230811,121100,1435110,3910,3910,3910,3910,0
20230811,121000,1435110,3910,3910,3910,3910,0
20230811,120900,1435110,3910,3910,3910,3910,0
20230811,120800,1435110,3910,3910,3910,3910,0
20230811,120700,1435110,3910,3910,3910,3910,0
20230811,120600,1435110,3910,3910,3910,3910,0
20230811,120500,1435110,3910,3910,3910,3910,0
20230811,120400,1435110,3910,3910,3910,3910,0
20230811,120300,1435110,3910,3910,3910,3910,0
20230811,120200,1435110,3910,3910,3910,3910,0
20230811,120100,1435110,3910,3910,3910,3910,0
20230811,120000,1435110,3910,3910,3910,3910,0
20230811,115900,1435110,3910,3910,3910,3910,0
20230811,115800,1435110,3910,3910,3910,3910,0
20230811,115700,1435110,3910,3910,3910,3910,0
20230811,115600,1435110,3910,3910,3910,3910,0
20230811,115500,1435110,3910,3900,3910,3900,4
20230811,115400,1419480,3900,3900,3900,3900,0
20230811,115300,1419480,3900,3900,3900,3900,0
20230811,115200,1419480,3900,3900,3900,3900,0
20230811,115100,1419480,3900,3900,3900,3900,0
20230811,115000,1419480,3900,3900,3900,3900,0
20230811,114900,1419480,3900,3900,3900,3900,0
20230811,114800,1419480,3900,3900,3900,3900,0
20230811,114700,1419480,3900,3900,3900,3900,0
20230811,114600,1419480,3900,3900,3900,3900,0
20230811,114500,1419480,3900,3900,3900,3900,4
20230811,114400,1403880,3900,3900,3900,3900,1
20230811,114300,1399980,3900,3900,3900,3900,0
20230811,114200,1399980,3900,3900,3900,3900,0
20230811,114100,1399980,3900,3900,3900,3900,0
20230811,114000,1399980,3900,3900,3900,3900,0
20230811,113900,1399980,3900,3900,3900,3900,0
20230811,113800,1399980,3900,3900,3900,3900,0
20230811,113700,1399980,3900,3900,3900,3900,0
20230811,113600,1399980,3900,3900,3900,3900,0
20230811,113500,1399980,3900,3900,3900,3900,0
20230811,113400,1399980,3900,3900,3900,3900,0
20230811,113300,1399980,3900,3900,3900,3900,0
20230811,113200,1399980,3900,3900,3900,3900,0
20230811,113100,1399980,3900,3900,3900,3900,0
20230811,113000,1399980,3900,3900,3900,3900,0
20230811,112900,1399980,3900,3900,3900,3900,0
20230811,112800,1399980,3900,3900,3900,3900,0
20230811,112700,1399980,3900,3900,3900,3900,0
20230811,112600,1399980,3900,3900,3900,3900,0
20230811,112500,1399980,3900,3900,3900,3900,0
20230811,112400,1399980,3900,3900,3900,3900,0
20230811,112300,1399980,3900,3900,3900,3900,1
20230811,112200,1396080,3900,3900,3900,3900,0
20230811,112100,1396080,3900,3900,3900,3900,0
20230811,112000,1396080,3900,3900,3900,3900,0
20230811,111900,1396080,3900,3900,3900,3900,0
20230811,111800,1396080,3900,3900,3900,3900,238
20230811,111700,467880,3900,3900,3900,3900,0
20230811,111600,467880,3900,3900,3900,3900,0
20230811,111500,467880,3900,3900,3900,3900,0
20230811,111400,467880,3900,3900,3900,3900,0
20230811,111300,467880,3900,3900,3900,3900,0
20230811,111200,467880,3900,3900,3900,3900,0
20230811,111100,467880,3900,3900,3900,3900,0
20230811,111000,467880,3900,3900,3900,3900,0
20230811,110900,467880,3900,3900,3900,3900,0
20230811,110800,467880,3900,3900,3900,3900,0
20230811,110700,467880,3900,3900,3900,3900,0
20230811,110600,467880,3900,3900,3900,3900,0
20230811,110500,467880,3900,3900,3900,3900,0
20230811,110400,467880,3900,3900,3900,3900,1
20230811,110300,463980,3900,3900,3900,3900,0
20230811,110200,463980,3900,3900,3900,3900,0
20230811,110100,463980,3900,3900,3900,3900,0
20230811,110000,463980,3900,3900,3900,3900,0
20230811,105900,463980,3900,3900,3900,3900,0
20230811,105800,463980,3900,3900,3900,3900,0
20230811,105700,463980,3900,3900,3900,3900,0
20230811,105600,463980,3900,3900,3900,3900,0
20230811,105500,463980,3900,3900,3900,3900,0
20230811,105400,463980,3900,3900,3900,3900,0
20230811,105300,463980,3900,3895,3900,3895,61
20230811,105200,226130,3900,3900,3900,3900,0
20230811,105100,226130,3900,3900,3900,3900,0
20230811,105000,226130,3900,3900,3900,3900,0
20230811,104900,226130,3900,3900,3900,3900,0
20230811,104800,226130,3900,3900,3900,3900,0
20230811,104700,226130,3900,3900,3900,3900,0
20230811,104600,226130,3900,3900,3900,3900,0
20230811,104500,226130,3900,3900,3900,3900,0
20230811,104400,226130,3900,3900,3900,3900,0
20230811,104300,226130,3900,3900,3900,3900,0
20230811,104200,226130,3900,3900,3900,3900,0
20230811,104100,226130,3900,3900,3900,3900,0
20230811,104000,226130,3900,3900,3900,3900,0
20230811,103900,226130,3900,3900,3900,3900,0
20230811,103800,226130,3900,3900,3900,3900,0
20230811,103700,226130,3900,3900,3900,3900,0
20230811,103600,226130,3900,3900,3900,3900,0
20230811,103500,226130,3900,3900,3900,3900,0
20230811,103400,226130,3900,3900,3900,3900,0
20230811,103300,226130,3900,3900,3900,3900,0
20230811,103200,226130,3900,3900,3900,3900,0
20230811,103100,226130,3900,3900,3900,3900,0
20230811,103000,226130,3900,3900,3900,3900,0
20230811,102900,226130,3900,3900,3900,3900,10
20230811,102800,187130,3910,3910,3910,3910,0
20230811,102700,187130,3910,3910,3910,3910,0
20230811,102600,187130,3910,3910,3910,3910,0
20230811,102500,187130,3910,3910,3910,3910,0
20230811,102400,187130,3910,3910,3910,3910,0
20230811,102300,187130,3910,3910,3910,3910,0
20230811,102200,187130,3910,3910,3910,3910,12
20230811,102100,140210,3915,3915,3915,3915,0
20230811,102000,140210,3915,3915,3915,3915,0
20230811,101900,140210,3915,3915,3915,3915,0
20230811,101800,140210,3915,3915,3915,3915,0
20230811,101700,140210,3915,3915,3915,3915,0
20230811,101600,140210,3915,3915,3915,3915,0
20230811,101500,140210,3915,3915,3915,3915,0
20230811,101400,140210,3915,3915,3915,3915,0
20230811,101300,140210,3915,3915,3915,3915,0
20230811,101200,140210,3915,3915,3915,3915,0
20230811,101100,140210,3915,3915,3915,3915,0
20230811,101000,140210,3915,3915,3915,3915,0
20230811,100900,140210,3915,3915,3915,3915,0
20230811,100800,140210,3915,3915,3915,3915,0
20230811,100700,140210,3915,3915,3915,3915,0
20230811,100600,140210,3915,3915,3915,3915,0
20230811,100500,140210,3915,3915,3915,3915,0
20230811,100400,140210,3915,3915,3915,3915,0
20230811,100300,140210,3915,3915,3915,3915,0
20230811,100200,140210,3915,3915,3915,3915,0
20230811,100100,140210,3915,3915,3915,3915,0
20230811,100000,140210,3915,3915,3915,3915,0
20230811,095900,140210,3915,3915,3915,3915,0
20230811,095800,140210,3915,3915,3915,3915,0
20230811,095700,140210,3915,3915,3915,3915,0
20230811,095600,140210,3915,3915,3915,3915,0
20230811,095500,140210,3915,3915,3915,3915,0
20230811,095400,140210,3915,3915,3915,3915,0
20230811,095300,140210,3915,3915,3915,3915,0
20230811,095200,140210,3915,3915,3915,3915,0
20230811,095100,140210,3915,3915,3915,3915,0
20230811,095000,140210,3915,3915,3915,3915,0
20230811,094900,140210,3915,3915,3915,3915,0
20230811,094800,140210,3915,3915,3915,3915,0
20230811,094700,140210,3915,3915,3915,3915,0
20230811,094600,140210,3915,3915,3915,3915,0
20230811,094500,140210,3915,3915,3915,3915,0
20230811,094400,140210,3915,3915,3915,3915,0
20230811,094300,140210,3915,3915,3915,3915,0
20230811,094200,140210,3915,3915,3915,3915,0
20230811,094100,140210,3915,3915,3915,3915,0
20230811,094000,140210,3915,3915,3915,3915,0
20230811,093900,140210,3915,3915,3915,3915,0
20230811,093800,140210,3915,3915,3915,3915,0
20230811,093700,140210,3915,3915,3915,3915,0
20230811,093600,140210,3915,3915,3915,3915,0
20230811,093500,140210,3915,3915,3915,3915,0
20230811,093400,140210,3915,3905,3915,3905,7
20230811,093300,112820,3915,3915,3915,3915,0
20230811,093200,112820,3915,3915,3915,3915,0
20230811,093100,112820,3915,3915,3915,3915,0
20230811,093000,112820,3915,3915,3915,3915,0
20230811,092900,112820,3915,3915,3915,3915,0
20230811,092800,112820,3915,3915,3915,3915,0
20230811,092700,112820,3915,3915,3915,3915,0
20230811,092600,112820,3915,3915,3915,3915,0
20230811,092500,112820,3915,3915,3915,3915,0
20230811,092400,112820,3915,3915,3915,3915,0
20230811,092300,112820,3915,3915,3915,3915,0
20230811,092200,112820,3915,3915,3915,3915,0
20230811,092100,112820,3915,3915,3915,3915,0
20230811,092000,112820,3915,3915,3915,3915,0
20230811,091900,112820,3915,3915,3915,3915,0
20230811,091800,112820,3915,3915,3915,3915,0
20230811,091700,112820,3915,3915,3915,3915,0
20230811,091600,112820,3915,3915,3915,3915,0
20230811,091500,112820,3915,3915,3915,3915,0
20230811,091400,112820,3915,3915,3915,3915,0
20230811,091300,112820,3915,3915,3915,3915,0
20230811,091200,112820,3915,3915,3915,3915,0
20230811,091100,112820,3915,3915,3915,3915,1
20230811,091000,108905,3915,3915,3915,3915,0
20230811,090900,108905,3915,3915,3915,3915,0
20230811,090800,108905,3915,3915,3915,3915,1
20230811,090700,104990,3920,3920,3920,3920,0
20230811,090600,104990,3920,3850,3920,3850,25
20230811,090500,7700,3850,3850,3850,3850,0
20230811,090400,7700,3850,3850,3850,3850,0
20230811,090300,7700,3850,3850,3850,3850,2
20230811,090200,0,3845,3845,3845,3845,0
20230811,090100,0,3845,3845,3845,3845,0
20230811,090000,0,3845,3845,3845,3845,0