stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,203600,79535608,971,971,971,971,1195
20230803,203500,79535608,971,971,971,971,0
20230803,203400,79535608,971,971,971,971,0
20230803,203300,79535608,971,971,971,971,0
20230803,203200,79535608,971,971,971,971,0
20230803,203100,79535608,971,971,971,971,0
20230803,203000,79535608,971,971,971,971,0
20230803,202900,79535608,971,971,971,971,0
20230803,202800,79535608,971,971,971,971,0
20230803,202700,79535608,971,971,971,971,0
20230803,202600,79535608,971,971,971,971,0
20230803,202500,79535608,971,971,971,971,0
20230803,202400,79535608,971,971,971,971,0
20230803,202300,79535608,971,971,971,971,0
20230803,202200,79535608,971,971,971,971,0
20230803,202100,79535608,971,971,971,971,0
20230803,202000,79535608,971,971,971,971,0
20230803,201900,79535608,971,971,971,971,0
20230803,201800,79535608,971,971,971,971,0
20230803,201700,79535608,971,971,971,971,0
20230803,201600,79535608,971,971,971,971,0
20230803,201500,79535608,971,971,971,971,0
20230803,201400,79535608,971,971,971,971,0
20230803,201300,79535608,971,971,971,971,0
20230803,201200,79535608,971,971,971,971,0
20230803,201100,79535608,971,971,971,971,0
20230803,201000,79535608,971,971,971,971,0
20230803,200900,79535608,971,971,971,971,0
20230803,200800,79535608,971,971,971,971,0
20230803,200700,79535608,971,971,971,971,0
20230803,200600,79535608,971,971,971,971,1195
20230803,200500,79535608,971,971,971,971,0
20230803,200400,79535608,971,971,971,971,0
20230803,200300,79535608,971,971,971,971,0
20230803,200200,79535608,971,971,971,971,0
20230803,200100,79535608,971,971,971,971,0
20230803,200000,79535608,971,971,971,971,0
20230803,195900,79535608,971,971,971,971,0
20230803,195800,79535608,971,971,971,971,0
20230803,195700,79535608,971,971,971,971,0
20230803,195600,79535608,971,971,971,971,0
20230803,195500,79535608,971,971,971,971,0
20230803,195400,79535608,971,971,971,971,0
20230803,195300,79535608,971,971,971,971,0
20230803,195200,79535608,971,971,971,971,0
20230803,195100,79535608,971,971,971,971,0
20230803,195000,79535608,971,971,971,971,0
20230803,194900,79535608,971,971,971,971,0
20230803,194800,79535608,971,971,971,971,0
20230803,194700,79535608,971,971,971,971,0
20230803,194600,79535608,971,971,971,971,0
20230803,194500,79535608,971,971,971,971,0
20230803,194400,79535608,971,971,971,971,0
20230803,194300,79535608,971,971,971,971,0
20230803,194200,79535608,971,971,971,971,0
20230803,194100,79535608,971,971,971,971,0
20230803,194000,79535608,971,971,971,971,0
20230803,193900,79535608,971,971,971,971,0
20230803,193800,79535608,971,971,971,971,0
20230803,193700,79535608,971,971,971,971,0
20230803,193600,79535608,971,971,971,971,1195
20230803,193500,79535608,971,971,971,971,0
20230803,193400,79535608,971,971,971,971,0
20230803,193300,79535608,971,971,971,971,0
20230803,193200,79535608,971,971,971,971,0
20230803,193100,79535608,971,971,971,971,0
20230803,193000,79535608,971,971,971,971,0
20230803,192900,79535608,971,971,971,971,0
20230803,192800,79535608,971,971,971,971,0
20230803,192700,79535608,971,971,971,971,0
20230803,192600,79535608,971,971,971,971,0
20230803,192500,79535608,971,971,971,971,0
20230803,192400,79535608,971,971,971,971,0
20230803,192300,79535608,971,971,971,971,0
20230803,192200,79535608,971,971,971,971,0
20230803,192100,79535608,971,971,971,971,0
20230803,192000,79535608,971,971,971,971,0
20230803,191900,79535608,971,971,971,971,0
20230803,191800,79535608,971,971,971,971,0
20230803,191700,79535608,971,971,971,971,0
20230803,191600,79535608,971,971,971,971,0
20230803,191500,79535608,971,971,971,971,0
20230803,191400,79535608,971,971,971,971,0
20230803,191300,79535608,971,971,971,971,0
20230803,191200,79535608,971,971,971,971,0
20230803,191100,79535608,971,971,971,971,0
20230803,191000,79535608,971,971,971,971,0
20230803,190900,79535608,971,971,971,971,0
20230803,190800,79535608,971,971,971,971,0
20230803,190700,79535608,971,971,971,971,0
20230803,190600,79535608,971,971,971,971,1195
20230803,190500,79535608,971,971,971,971,0
20230803,190400,79535608,971,971,971,971,0
20230803,190300,79535608,971,971,971,971,0
20230803,190200,79535608,971,971,971,971,0
20230803,190100,79535608,971,971,971,971,0
20230803,190000,79535608,971,971,971,971,0
20230803,185900,79535608,971,971,971,971,0
20230803,185800,79535608,971,971,971,971,0
20230803,185700,79535608,971,971,971,971,0
20230803,185600,79535608,971,971,971,971,0
20230803,185500,79535608,971,971,971,971,0
20230803,185400,79535608,971,971,971,971,0
20230803,185300,79535608,971,971,971,971,0
20230803,185200,79535608,971,971,971,971,0
20230803,185100,79535608,971,971,971,971,0
20230803,185000,79535608,971,971,971,971,0
20230803,184900,79535608,971,971,971,971,0
20230803,184800,79535608,971,971,971,971,0
20230803,184700,79535608,971,971,971,971,0
20230803,184600,79535608,971,971,971,971,0
20230803,184500,79535608,971,971,971,971,0
20230803,184400,79535608,971,971,971,971,0
20230803,184300,79535608,971,971,971,971,0
20230803,184200,79535608,971,971,971,971,0
20230803,184100,79535608,971,971,971,971,0
20230803,184000,79535608,971,971,971,971,0
20230803,183900,79535608,971,971,971,971,0
20230803,183800,79535608,971,971,971,971,0
20230803,183700,79535608,971,971,971,971,0
20230803,183600,79535608,971,971,971,971,1195
20230803,183500,79535608,971,971,971,971,0
20230803,183400,79535608,971,971,971,971,0
20230803,183300,79535608,971,971,971,971,0
20230803,183200,79535608,971,971,971,971,0
20230803,183100,79535608,971,971,971,971,0
20230803,183000,79535608,971,971,971,971,0
20230803,182900,79535608,971,971,971,971,0
20230803,182800,79535608,971,971,971,971,0
20230803,182700,79535608,971,971,971,971,0
20230803,182600,79535608,971,971,971,971,0
20230803,182500,79535608,971,971,971,971,0
20230803,182400,79535608,971,971,971,971,0
20230803,182300,79535608,971,971,971,971,0
20230803,182200,79535608,971,971,971,971,0
20230803,182100,79535608,971,971,971,971,0
20230803,182000,79535608,971,971,971,971,0
20230803,181900,79535608,971,971,971,971,0
20230803,181800,79535608,971,971,971,971,0
20230803,181700,79535608,971,971,971,971,0
20230803,181600,79535608,971,971,971,971,0
20230803,181500,79535608,971,971,971,971,0
20230803,181400,79535608,971,971,971,971,0
20230803,181300,79535608,971,971,971,971,0
20230803,181200,79535608,971,971,971,971,0
20230803,181100,79535608,971,971,971,971,0
20230803,181000,79535608,971,971,971,971,0
20230803,180900,79535608,971,971,971,971,0
20230803,180800,79535608,971,971,971,971,0
20230803,180700,79535608,971,971,971,971,0
20230803,180600,79535608,971,971,971,971,1195
20230803,180500,79535608,971,971,971,971,0
20230803,180400,79535608,971,971,971,971,0
20230803,180300,79535608,971,971,971,971,0
20230803,180200,79535608,971,971,971,971,0
20230803,180100,79535608,971,971,971,971,0
20230803,180000,79535608,971,971,971,971,0
20230803,175900,79535608,971,971,971,971,0
20230803,175800,79535608,971,971,971,971,0
20230803,175700,79535608,971,971,971,971,0
20230803,175600,79535608,971,971,971,971,0
20230803,175500,79535608,971,971,971,971,0
20230803,175400,79535608,971,971,971,971,0
20230803,175300,79535608,971,971,971,971,0
20230803,175200,79535608,971,971,971,971,0
20230803,175100,79535608,971,971,971,971,0
20230803,175000,79535608,971,971,971,971,0
20230803,174900,79535608,971,971,971,971,0
20230803,174800,79535608,971,971,971,971,0
20230803,174700,79535608,971,971,971,971,0
20230803,174600,79535608,971,971,971,971,0
20230803,174500,79535608,971,971,971,971,0
20230803,174400,79535608,971,971,971,971,0
20230803,174300,79535608,971,971,971,971,0
20230803,174200,79535608,971,971,971,971,0
20230803,174100,79535608,971,971,971,971,0
20230803,174000,79535608,971,971,971,971,0
20230803,173900,79535608,971,971,971,971,0
20230803,173800,79535608,971,971,971,971,0
20230803,173700,79535608,971,971,971,971,0
20230803,173600,79535608,971,971,971,971,1195
20230803,173500,79535608,971,971,971,971,0
20230803,173400,79535608,971,971,971,971,0
20230803,173300,79535608,971,971,971,971,0
20230803,173200,79535608,971,971,971,971,0
20230803,173100,79535608,971,971,971,971,0
20230803,173000,79535608,971,971,971,971,0
20230803,172900,79535608,971,971,971,971,0
20230803,172800,79535608,971,971,971,971,0
20230803,172700,79535608,971,971,971,971,0
20230803,172600,79535608,971,971,971,971,0
20230803,172500,79535608,971,971,971,971,0
20230803,172400,79535608,971,971,971,971,0
20230803,172300,79535608,971,971,971,971,0
20230803,172200,79535608,971,971,971,971,0
20230803,172100,79535608,971,971,971,971,0
20230803,172000,79535608,971,971,971,971,0
20230803,171900,79535608,971,971,971,971,0
20230803,171800,79535608,971,971,971,971,0
20230803,171700,79535608,971,971,971,971,0
20230803,171600,79535608,971,971,971,971,0
20230803,171500,79535608,971,971,971,971,0
20230803,171400,79535608,971,971,971,971,0
20230803,171300,79535608,971,971,971,971,0
20230803,171200,79535608,971,971,971,971,0
20230803,171100,79535608,971,971,971,971,0
20230803,171000,79535608,971,971,971,971,0
20230803,170900,79535608,971,971,971,971,0
20230803,170800,79535608,971,971,971,971,0
20230803,170700,79535608,971,971,971,971,0
20230803,170600,79535608,971,971,971,971,1195
20230803,170500,79535608,971,971,971,971,0
20230803,170400,79535608,971,971,971,971,0
20230803,170300,79535608,971,971,971,971,0
20230803,170200,79535608,971,971,971,971,0
20230803,170100,79535608,971,971,971,971,0
20230803,170000,79535608,971,971,971,971,0
20230803,165900,79535608,971,971,971,971,0
20230803,165800,79535608,971,971,971,971,0
20230803,165700,79535608,971,971,971,971,0
20230803,165600,79535608,971,971,971,971,0
20230803,165500,79535608,971,971,971,971,0
20230803,165400,79535608,971,971,971,971,0
20230803,165300,79535608,971,971,971,971,0
20230803,165200,79535608,971,971,971,971,0
20230803,165100,79535608,971,971,971,971,0
20230803,165000,79535608,971,971,971,971,0
20230803,164900,79535608,971,971,971,971,0
20230803,164800,79535608,971,971,971,971,0
20230803,164700,79535608,971,971,971,971,0
20230803,164600,79535608,971,971,971,971,0
20230803,164500,79535608,971,971,971,971,0
20230803,164400,79535608,971,971,971,971,0
20230803,164300,79535608,971,971,971,971,0
20230803,164200,79535608,971,971,971,971,0
20230803,164100,79535608,971,971,971,971,0
20230803,164000,79535608,971,971,971,971,0
20230803,163900,79535608,971,971,971,971,0
20230803,163800,79535608,971,971,971,971,0
20230803,163700,79535608,971,971,971,971,0
20230803,163600,79535608,971,971,971,971,1195
20230803,163500,79535608,971,971,971,971,0
20230803,163400,79535608,971,971,971,971,0
20230803,163300,79535608,971,971,971,971,0
20230803,163200,79535608,971,971,971,971,0
20230803,163100,79535608,971,971,971,971,0
20230803,163000,79535608,971,971,971,971,0
20230803,162900,79535608,971,971,971,971,0
20230803,162800,79535608,971,971,971,971,0
20230803,162700,79535608,971,971,971,971,0
20230803,162600,79535608,971,971,971,971,0
20230803,162500,79535608,971,971,971,971,0
20230803,162400,79535608,971,971,971,971,0
20230803,162300,79535608,971,971,971,971,0
20230803,162200,79535608,971,971,971,971,0
20230803,162100,79535608,971,971,971,971,0
20230803,162000,79535608,971,971,971,971,0
20230803,161900,79535608,971,971,971,971,0
20230803,161800,79535608,971,971,971,971,0
20230803,161700,79535608,971,971,971,971,0
20230803,161600,79535608,971,971,971,971,0
20230803,161500,79535608,971,971,971,971,0
20230803,161400,79535608,971,971,971,971,0
20230803,161300,79535608,971,971,971,971,0
20230803,161200,79535608,971,971,971,971,0
20230803,161100,79535608,971,971,971,971,0
20230803,161000,79535608,971,971,971,971,0
20230803,160900,79535608,971,971,971,971,0
20230803,160800,79535608,971,971,971,971,0
20230803,160700,79535608,971,971,971,971,0
20230803,160600,79535608,971,971,971,971,1195
20230803,160500,79535608,971,971,971,971,0
20230803,160400,79535608,971,971,971,971,0
20230803,160300,79535608,971,971,971,971,0
20230803,160200,79535608,971,971,971,971,0
20230803,160100,79535608,971,971,971,971,0
20230803,160000,79535608,971,971,971,971,0
20230803,155900,79535608,971,971,971,971,0
20230803,155800,79535608,971,971,971,971,0
20230803,155700,79535608,971,971,971,971,0
20230803,155600,79535608,971,971,971,971,0
20230803,155500,79535608,971,971,971,971,0
20230803,155400,79535608,971,971,971,971,0
20230803,155300,79535608,971,971,971,971,0
20230803,155200,79535608,971,971,971,971,0
20230803,155100,79535608,971,971,971,971,0
20230803,155000,79535608,971,971,971,971,0
20230803,154900,79535608,971,971,971,971,0
20230803,154800,79535608,971,971,971,971,0
20230803,154700,79535608,971,971,971,971,0
20230803,154600,79535608,971,971,971,971,0
20230803,154500,79535608,971,971,971,971,0
20230803,154400,79535608,971,971,971,971,0
20230803,154300,79535608,971,971,971,971,0
20230803,154200,79535608,971,971,971,971,0
20230803,154100,79535608,971,971,971,971,0
20230803,154000,79535608,971,971,971,971,0
20230803,153900,79535608,971,971,971,971,0
20230803,153800,79535608,971,971,971,971,0
20230803,153700,79535608,971,971,971,971,0
20230803,153600,79535608,971,971,971,971,1195
20230803,153500,79535608,971,971,971,971,0
20230803,153400,79535608,971,971,971,971,0
20230803,153300,79535608,971,971,971,971,0
20230803,153200,79535608,971,971,971,971,0
20230803,153100,79535608,971,971,971,971,0
20230803,153000,79535608,971,971,971,971,1195
20230803,152900,78375263,959,959,959,959,0
20230803,152800,78375263,959,959,959,959,0
20230803,152700,78375263,959,959,959,959,0
20230803,152600,78375263,959,959,959,959,0
20230803,152500,78375263,959,959,959,959,0
20230803,152400,78375263,959,959,959,959,0
20230803,152300,78375263,959,959,959,959,0
20230803,152200,78375263,959,959,959,959,0
20230803,152100,78375263,959,959,959,959,0
20230803,152000,78375263,959,959,959,959,0
20230803,151900,78375263,959,962,966,959,5172
20230803,151800,73401715,962,966,966,962,5500
20230803,151700,68104103,964,964,964,964,0
20230803,151600,68104103,964,964,964,964,0
20230803,151500,68104103,964,964,964,964,0
20230803,151400,68104103,964,964,964,964,0
20230803,151300,68104103,964,964,964,964,0
20230803,151200,68104103,964,964,964,964,0
20230803,151100,68104103,964,964,964,964,0
20230803,151000,68104103,964,964,964,964,0
20230803,150900,68104103,964,964,964,964,0
20230803,150800,68104103,964,964,964,964,0
20230803,150700,68104103,964,964,964,964,0
20230803,150600,68104103,964,964,964,964,450
20230803,150500,67670303,964,964,964,964,50
20230803,150400,67622103,963,963,963,963,0
20230803,150300,67622103,963,964,964,963,543
20230803,150200,67098694,963,963,963,963,0
20230803,150100,67098694,963,963,963,963,0
20230803,150000,67098694,963,963,963,963,0
20230803,145900,67098694,963,963,963,963,0
20230803,145800,67098694,963,963,963,963,0
20230803,145700,67098694,963,963,963,963,0
20230803,145600,67098694,963,963,963,963,0
20230803,145500,67098694,963,963,963,963,104
20230803,145400,66998542,963,963,963,963,54
20230803,145300,66946540,963,963,963,963,0
20230803,145200,66946540,963,963,963,963,0
20230803,145100,66946540,963,963,963,963,0
20230803,145000,66946540,963,963,963,963,0
20230803,144900,66946540,963,963,963,963,0
20230803,144800,66946540,963,963,963,963,0
20230803,144700,66946540,963,963,963,963,0
20230803,144600,66946540,963,963,963,963,0
20230803,144500,66946540,963,963,963,963,0
20230803,144400,66946540,963,963,963,963,0
20230803,144300,66946540,963,963,963,963,0
20230803,144200,66946540,963,963,963,963,0
20230803,144100,66946540,963,963,963,963,0
20230803,144000,66946540,963,963,963,963,0
20230803,143900,66946540,963,963,963,963,0
20230803,143800,66946540,963,963,963,963,0
20230803,143700,66946540,963,963,963,963,0
20230803,143600,66946540,963,963,963,963,0
20230803,143500,66946540,963,963,963,963,0
20230803,143400,66946540,963,963,963,963,0
20230803,143300,66946540,963,963,963,963,0
20230803,143200,66946540,963,963,963,963,0
20230803,143100,66946540,963,963,963,963,0
20230803,143000,66946540,963,963,963,963,0
20230803,142900,66946540,963,963,963,963,0
20230803,142800,66946540,963,963,963,963,0
20230803,142700,66946540,963,963,963,963,0
20230803,142600,66946540,963,963,963,963,0
20230803,142500,66946540,963,963,963,963,0
20230803,142400,66946540,963,963,963,963,0
20230803,142300,66946540,963,963,963,963,0
20230803,142200,66946540,963,963,963,963,0
20230803,142100,66946540,963,963,963,963,0
20230803,142000,66946540,963,963,963,963,0
20230803,141900,66946540,963,963,963,963,0
20230803,141800,66946540,963,963,963,963,0
20230803,141700,66946540,963,963,963,963,0
20230803,141600,66946540,963,963,963,963,0
20230803,141500,66946540,963,963,963,963,1
20230803,141400,66945577,963,963,963,963,0
20230803,141300,66945577,963,963,963,963,0
20230803,141200,66945577,963,963,963,963,0
20230803,141100,66945577,963,963,963,963,0
20230803,141000,66945577,963,963,963,963,0
20230803,140900,66945577,963,963,963,963,0
20230803,140800,66945577,963,963,963,963,0
20230803,140700,66945577,963,963,963,963,0
20230803,140600,66945577,963,963,963,963,0
20230803,140500,66945577,963,963,963,963,0
20230803,140400,66945577,963,963,963,963,0
20230803,140300,66945577,963,963,963,963,0
20230803,140200,66945577,963,963,963,963,0
20230803,140100,66945577,963,963,963,963,0
20230803,140000,66945577,963,963,963,963,0
20230803,135900,66945577,963,963,963,963,0
20230803,135800,66945577,963,963,963,963,0
20230803,135700,66945577,963,963,963,963,0
20230803,135600,66945577,963,963,963,963,0
20230803,135500,66945577,963,963,963,963,0
20230803,135400,66945577,963,963,963,963,0
20230803,135300,66945577,963,963,963,963,0
20230803,135200,66945577,963,963,963,963,0
20230803,135100,66945577,963,963,963,963,0
20230803,135000,66945577,963,963,963,963,0
20230803,134900,66945577,963,963,963,963,0
20230803,134800,66945577,963,963,963,963,0
20230803,134700,66945577,963,963,963,963,0
20230803,134600,66945577,963,963,963,963,0
20230803,134500,66945577,963,963,963,963,0
20230803,134400,66945577,963,963,963,963,0
20230803,134300,66945577,963,963,963,963,0
20230803,134200,66945577,963,963,963,963,1
20230803,134100,66944614,967,967,967,967,1
20230803,134000,66943647,967,967,967,967,100
20230803,133900,66846947,967,967,967,967,0
20230803,133800,66846947,967,967,967,967,0
20230803,133700,66846947,967,967,967,967,0
20230803,133600,66846947,967,967,967,967,0
20230803,133500,66846947,967,967,967,967,1349
20230803,133400,65542464,967,965,967,965,2000
20230803,133300,63608466,963,963,963,963,0
20230803,133200,63608466,963,963,963,963,0
20230803,133100,63608466,963,963,963,963,0
20230803,133000,63608466,963,963,963,963,0
20230803,132900,63608466,963,963,963,963,0
20230803,132800,63608466,963,963,963,963,0
20230803,132700,63608466,963,963,963,963,0
20230803,132600,63608466,963,963,963,963,0
20230803,132500,63608466,963,963,963,963,0
20230803,132400,63608466,963,963,963,963,0
20230803,132300,63608466,963,963,963,963,0
20230803,132200,63608466,963,963,963,963,0
20230803,132100,63608466,963,963,963,963,0
20230803,132000,63608466,963,963,963,963,0
20230803,131900,63608466,963,963,963,963,700
20230803,131800,62934366,963,963,963,963,0
20230803,131700,62934366,963,963,963,963,0
20230803,131600,62934366,963,963,963,963,0
20230803,131500,62934366,963,963,963,963,0
20230803,131400,62934366,963,963,963,963,0
20230803,131300,62934366,963,963,963,963,0
20230803,131200,62934366,963,963,963,963,400
20230803,131100,62549166,963,963,963,963,0
20230803,131000,62549166,963,963,963,963,0
20230803,130900,62549166,963,963,963,963,0
20230803,130800,62549166,963,963,963,963,0
20230803,130700,62549166,963,963,963,963,0
20230803,130600,62549166,963,963,963,963,0
20230803,130500,62549166,963,963,963,963,0
20230803,130400,62549166,963,963,963,963,0
20230803,130300,62549166,963,963,963,963,0
20230803,130200,62549166,963,963,963,963,0
20230803,130100,62549166,963,963,963,963,0
20230803,130000,62549166,963,963,963,963,0
20230803,125900,62549166,963,963,963,963,0
20230803,125800,62549166,963,963,963,963,0
20230803,125700,62549166,963,963,963,963,0
20230803,125600,62549166,963,963,963,963,0
20230803,125500,62549166,963,963,963,963,0
20230803,125400,62549166,963,963,963,963,0
20230803,125300,62549166,963,963,963,963,0
20230803,125200,62549166,963,963,963,963,0
20230803,125100,62549166,963,963,963,963,0
20230803,125000,62549166,963,963,963,963,0
20230803,124900,62549166,963,963,963,963,0
20230803,124800,62549166,963,963,963,963,0
20230803,124700,62549166,963,963,963,963,0
20230803,124600,62549166,963,963,963,963,0
20230803,124500,62549166,963,963,963,963,0
20230803,124400,62549166,963,963,963,963,0
20230803,124300,62549166,963,963,963,963,0
20230803,124200,62549166,963,963,963,963,0
20230803,124100,62549166,963,963,963,963,0
20230803,124000,62549166,963,963,963,963,0
20230803,123900,62549166,963,963,963,963,0
20230803,123800,62549166,963,963,963,963,0
20230803,123700,62549166,963,963,963,963,0
20230803,123600,62549166,963,963,963,963,0
20230803,123500,62549166,963,963,963,963,0
20230803,123400,62549166,963,963,963,963,0
20230803,123300,62549166,963,963,963,963,0
20230803,123200,62549166,963,963,963,963,0
20230803,123100,62549166,963,963,963,963,0
20230803,123000,62549166,963,963,963,963,0
20230803,122900,62549166,963,963,963,963,0
20230803,122800,62549166,963,963,963,963,0
20230803,122700,62549166,963,963,963,963,0
20230803,122600,62549166,963,963,963,963,0
20230803,122500,62549166,963,963,963,963,0
20230803,122400,62549166,963,963,963,963,5
20230803,122300,62544351,963,963,963,963,0
20230803,122200,62544351,963,963,963,963,0
20230803,122100,62544351,963,963,963,963,0
20230803,122000,62544351,963,963,963,963,0
20230803,121900,62544351,963,963,963,963,0
20230803,121800,62544351,963,963,963,963,0
20230803,121700,62544351,963,963,963,963,0
20230803,121600,62544351,963,963,963,963,0
20230803,121500,62544351,963,963,963,963,0
20230803,121400,62544351,963,963,963,963,0
20230803,121300,62544351,963,963,963,963,0
20230803,121200,62544351,963,963,963,963,0
20230803,121100,62544351,963,963,963,963,156
20230803,121000,62394123,963,963,963,963,0
20230803,120900,62394123,963,963,963,963,0
20230803,120800,62394123,963,963,963,963,4
20230803,120700,62390271,965,965,965,965,0
20230803,120600,62390271,965,965,965,965,0
20230803,120500,62390271,965,965,965,965,0
20230803,120400,62390271,965,965,965,965,0
20230803,120300,62390271,965,965,965,965,5
20230803,120200,62385446,965,965,965,965,0
20230803,120100,62385446,965,965,965,965,0
20230803,120000,62385446,965,965,965,965,0
20230803,115900,62385446,965,965,965,965,4
20230803,115800,62381586,964,964,964,964,0
20230803,115700,62381586,964,963,964,963,20
20230803,115600,62362325,964,964,964,964,528
20230803,115500,61853333,962,962,962,962,0
20230803,115400,61853333,962,962,962,962,0
20230803,115300,61853333,962,962,962,962,0
20230803,115200,61853333,962,962,962,962,0
20230803,115100,61853333,962,962,962,962,0
20230803,115000,61853333,962,962,962,962,110
20230803,114900,61747513,962,962,962,962,0
20230803,114800,61747513,962,962,962,962,0
20230803,114700,61747513,962,962,962,962,0
20230803,114600,61747513,962,962,962,962,0
20230803,114500,61747513,962,962,962,962,0
20230803,114400,61747513,962,962,962,962,0
20230803,114300,61747513,962,962,962,962,0
20230803,114200,61747513,962,962,962,962,0
20230803,114100,61747513,962,962,962,962,0
20230803,114000,61747513,962,962,962,962,0
20230803,113900,61747513,962,962,962,962,0
20230803,113800,61747513,962,962,962,962,0
20230803,113700,61747513,962,962,962,962,1
20230803,113600,61746551,962,962,962,962,1
20230803,113500,61745589,962,963,963,962,51
20230803,113400,61696477,964,964,964,964,0
20230803,113300,61696477,964,964,964,964,0
20230803,113200,61696477,964,964,964,964,0
20230803,113100,61696477,964,964,964,964,0
20230803,113000,61696477,964,962,964,962,10
20230803,112900,61686855,962,963,963,962,52
20230803,112800,61636781,965,965,965,965,200
20230803,112700,61443781,962,962,962,962,0
20230803,112600,61443781,962,962,962,962,0
20230803,112500,61443781,962,962,962,962,0
20230803,112400,61443781,962,962,962,962,0
20230803,112300,61443781,962,963,963,962,500
20230803,112200,60962780,962,962,962,962,0
20230803,112100,60962780,962,962,962,962,0
20230803,112000,60962780,962,962,962,962,0
20230803,111900,60962780,962,962,962,962,0
20230803,111800,60962780,962,962,962,962,0
20230803,111700,60962780,962,962,962,962,0
20230803,111600,60962780,962,962,962,962,0
20230803,111500,60962780,962,962,962,962,0
20230803,111400,60962780,962,962,962,962,0
20230803,111300,60962780,962,962,962,962,2000
20230803,111200,59038780,962,964,964,962,2477
20230803,111100,56651952,963,964,964,963,6600
20230803,111000,50293552,968,968,968,968,0
20230803,110900,50293552,968,968,968,968,0
20230803,110800,50293552,968,968,968,968,0
20230803,110700,50293552,968,968,968,968,0
20230803,110600,50293552,968,968,968,968,0
20230803,110500,50293552,968,968,968,968,0
20230803,110400,50293552,968,968,968,968,0
20230803,110300,50293552,968,968,968,968,0
20230803,110200,50293552,968,968,968,968,0
20230803,110100,50293552,968,968,968,968,0
20230803,110000,50293552,968,968,968,968,0
20230803,105900,50293552,968,968,968,968,0
20230803,105800,50293552,968,968,968,968,0
20230803,105700,50293552,968,967,968,962,4250
20230803,105600,46192046,970,970,970,970,500
20230803,105500,45707046,970,970,970,970,0
20230803,105400,45707046,970,970,970,970,0
20230803,105300,45707046,970,970,970,970,0
20230803,105200,45707046,970,970,970,970,0
20230803,105100,45707046,970,970,970,970,0
20230803,105000,45707046,970,967,970,967,16
20230803,104900,45691529,967,967,967,967,0
20230803,104800,45691529,967,967,967,967,0
20230803,104700,45691529,967,967,967,967,0
20230803,104600,45691529,967,967,967,967,0
20230803,104500,45691529,967,967,967,967,0
20230803,104400,45691529,967,967,967,967,0
20230803,104300,45691529,967,967,967,967,0
20230803,104200,45691529,967,967,967,967,0
20230803,104100,45691529,967,970,970,967,1108
20230803,104000,44620063,971,971,971,971,0
20230803,103900,44620063,971,971,971,971,0
20230803,103800,44620063,971,971,971,971,0
20230803,103700,44620063,971,971,971,971,0
20230803,103600,44620063,971,971,971,971,0
20230803,103500,44620063,971,971,971,971,0
20230803,103400,44620063,971,971,971,971,0
20230803,103300,44620063,971,970,971,970,30
20230803,103200,44590955,970,970,970,970,1000
20230803,103100,43620955,967,967,967,967,0
20230803,103000,43620955,967,967,967,967,0
20230803,102900,43620955,967,967,967,967,0
20230803,102800,43620955,967,967,967,967,0
20230803,102700,43620955,967,967,967,967,40
20230803,102600,43582275,967,967,967,967,0
20230803,102500,43582275,967,967,967,967,0
20230803,102400,43582275,967,967,967,967,2
20230803,102300,43580341,971,970,971,970,55
20230803,102200,43526966,970,970,970,970,500
20230803,102100,43041966,969,969,969,969,0
20230803,102000,43041966,969,969,969,969,20
20230803,101900,43022586,970,970,970,970,0
20230803,101800,43022586,970,970,970,970,517
20230803,101700,42521096,971,971,971,971,0
20230803,101600,42521096,971,971,971,971,1300
20230803,101500,41258796,971,971,971,971,0
20230803,101400,41258796,971,971,971,971,0
20230803,101300,41258796,971,971,971,971,0
20230803,101200,41258796,971,970,971,970,11
20230803,101100,41248116,966,966,966,966,0
20230803,101000,41248116,966,966,966,966,2
20230803,100900,41246184,971,971,971,971,0
20230803,100800,41246184,971,971,971,971,0
20230803,100700,41246184,971,971,971,971,0
20230803,100600,41246184,971,971,971,971,53
20230803,100500,41194721,972,972,972,972,0
20230803,100400,41194721,972,972,972,972,0
20230803,100300,41194721,972,972,972,972,0
20230803,100200,41194721,972,971,972,971,1000
20230803,100100,40222724,972,972,972,972,0
20230803,100000,40222724,972,972,972,972,0
20230803,095900,40222724,972,972,972,972,100
20230803,095800,40125524,972,972,972,972,0
20230803,095700,40125524,972,969,972,969,1200
20230803,095600,38959624,972,972,972,972,0
20230803,095500,38959624,972,972,972,972,0
20230803,095400,38959624,972,972,972,972,0
20230803,095300,38959624,972,972,972,972,0
20230803,095200,38959624,972,972,972,972,0
20230803,095100,38959624,972,972,972,972,0
20230803,095000,38959624,972,972,972,972,34
20230803,094900,38926576,967,969,969,967,1000
20230803,094800,37958922,980,970,983,969,2897
20230803,094700,35149327,967,967,967,967,0
20230803,094600,35149327,967,965,967,965,6605
20230803,094500,28766564,960,960,960,960,0
20230803,094400,28766564,960,960,960,960,0
20230803,094300,28766564,960,966,966,960,1703
20230803,094200,27131666,967,967,967,967,0
20230803,094100,27131666,967,967,967,967,0
20230803,094000,27131666,967,967,967,967,0
20230803,093900,27131666,967,967,967,967,0
20230803,093800,27131666,967,967,967,967,0
20230803,093700,27131666,967,967,967,967,0
20230803,093600,27131666,967,967,967,967,518
20230803,093500,26630760,967,960,967,960,936
20230803,093400,25732069,960,964,964,960,5000
20230803,093300,20929921,966,966,966,966,0
20230803,093200,20929921,966,966,966,966,0
20230803,093100,20929921,966,966,966,966,0
20230803,093000,20929921,966,966,966,966,0
20230803,092900,20929921,966,966,966,966,0
20230803,092800,20929921,966,966,966,966,0
20230803,092700,20929921,966,966,966,966,0
20230803,092600,20929921,966,966,966,966,0
20230803,092500,20929921,966,966,966,966,0
20230803,092400,20929921,966,966,966,966,0
20230803,092300,20929921,966,966,966,966,0
20230803,092200,20929921,966,965,967,965,21
20230803,092100,20909643,966,963,966,963,1456
20230803,092000,19503165,963,964,964,963,191
20230803,091900,19319043,964,964,964,964,0
20230803,091800,19319043,964,963,964,963,10
20230803,091700,19309404,965,965,965,965,0
20230803,091600,19309404,965,965,965,965,0
20230803,091500,19309404,965,965,965,965,0
20230803,091400,19309404,965,965,965,965,0
20230803,091300,19309404,965,965,965,965,0
20230803,091200,19309404,965,965,965,965,18
20230803,091100,19292034,966,966,966,966,0
20230803,091000,19292034,966,966,966,966,0
20230803,090900,19292034,966,966,966,966,1
20230803,090800,19291068,966,957,967,957,618
20230803,090700,18697027,955,956,956,953,1271
20230803,090600,17483282,956,950,956,950,10532
20230803,090500,7448416,951,951,951,951,2884
20230803,090400,4705732,951,950,951,950,178
20230803,090300,4536538,954,954,954,954,10
20230803,090200,4526998,952,955,955,952,787
20230803,090100,3775446,950,950,950,950,78
20230803,090000,3701346,948,947,951,947,3901