stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,184700,392380226,908,908,908,908,2985
20230803,184600,392380226,908,908,908,908,0
20230803,184500,392380226,908,908,908,908,0
20230803,184400,392380226,908,908,908,908,0
20230803,184300,392380226,908,908,908,908,0
20230803,184200,392380226,908,908,908,908,0
20230803,184100,392380226,908,908,908,908,0
20230803,184000,392380226,908,908,908,908,0
20230803,183900,392380226,908,908,908,908,0
20230803,183800,392380226,908,908,908,908,0
20230803,183700,392380226,908,908,908,908,0
20230803,183600,392380226,908,908,908,908,0
20230803,183500,392380226,908,908,908,908,0
20230803,183400,392380226,908,908,908,908,0
20230803,183300,392380226,908,908,908,908,0
20230803,183200,392380226,908,908,908,908,0
20230803,183100,392380226,908,908,908,908,0
20230803,183000,392380226,908,908,908,908,0
20230803,182900,392380226,908,908,908,908,0
20230803,182800,392380226,908,908,908,908,0
20230803,182700,392380226,908,908,908,908,0
20230803,182600,392380226,908,908,908,908,0
20230803,182500,392380226,908,908,908,908,0
20230803,182400,392380226,908,908,908,908,0
20230803,182300,392380226,908,908,908,908,0
20230803,182200,392380226,908,908,908,908,0
20230803,182100,392380226,908,908,908,908,0
20230803,182000,392380226,908,908,908,908,0
20230803,181900,392380226,908,908,908,908,0
20230803,181800,392380226,908,908,908,908,0
20230803,181700,392380226,908,908,908,908,2985
20230803,181600,392380226,908,908,908,908,0
20230803,181500,392380226,908,908,908,908,0
20230803,181400,392380226,908,908,908,908,0
20230803,181300,392380226,908,908,908,908,0
20230803,181200,392380226,908,908,908,908,0
20230803,181100,392380226,908,908,908,908,0
20230803,181000,392380226,908,908,908,908,0
20230803,180900,392380226,908,908,908,908,0
20230803,180800,392380226,908,908,908,908,0
20230803,180700,392380226,908,908,908,908,0
20230803,180600,392380226,908,908,908,908,0
20230803,180500,392380226,908,908,908,908,0
20230803,180400,392380226,908,908,908,908,0
20230803,180300,392380226,908,908,908,908,0
20230803,180200,392380226,908,908,908,908,0
20230803,180100,392380226,908,908,908,908,0
20230803,180000,392380226,908,908,908,908,0
20230803,175900,392380226,908,908,908,908,0
20230803,175800,392380226,908,908,908,908,0
20230803,175700,392380226,908,908,908,908,0
20230803,175600,392380226,908,908,908,908,0
20230803,175500,392380226,908,908,908,908,0
20230803,175400,392380226,908,908,908,908,0
20230803,175300,392380226,908,908,908,908,0
20230803,175200,392380226,908,908,908,908,0
20230803,175100,392380226,908,908,908,908,0
20230803,175000,392380226,908,908,908,908,0
20230803,174900,392380226,908,908,908,908,0
20230803,174800,392380226,908,908,908,908,0
20230803,174700,392380226,908,908,908,908,2985
20230803,174600,392380226,908,908,908,908,0
20230803,174500,392380226,908,908,908,908,0
20230803,174400,392380226,908,908,908,908,0
20230803,174300,392380226,908,908,908,908,0
20230803,174200,392380226,908,908,908,908,0
20230803,174100,392380226,908,908,908,908,0
20230803,174000,392380226,908,908,908,908,0
20230803,173900,392380226,908,908,908,908,0
20230803,173800,392380226,908,908,908,908,0
20230803,173700,392380226,908,908,908,908,0
20230803,173600,392380226,908,908,908,908,0
20230803,173500,392380226,908,908,908,908,0
20230803,173400,392380226,908,908,908,908,0
20230803,173300,392380226,908,908,908,908,0
20230803,173200,392380226,908,908,908,908,0
20230803,173100,392380226,908,908,908,908,0
20230803,173000,392380226,908,908,908,908,0
20230803,172900,392380226,908,908,908,908,0
20230803,172800,392380226,908,908,908,908,0
20230803,172700,392380226,908,908,908,908,0
20230803,172600,392380226,908,908,908,908,0
20230803,172500,392380226,908,908,908,908,0
20230803,172400,392380226,908,908,908,908,0
20230803,172300,392380226,908,908,908,908,0
20230803,172200,392380226,908,908,908,908,0
20230803,172100,392380226,908,908,908,908,0
20230803,172000,392380226,908,908,908,908,0
20230803,171900,392380226,908,908,908,908,0
20230803,171800,392380226,908,908,908,908,0
20230803,171700,392380226,908,908,908,908,2985
20230803,171600,392380226,908,908,908,908,0
20230803,171500,392380226,908,908,908,908,0
20230803,171400,392380226,908,908,908,908,0
20230803,171300,392380226,908,908,908,908,0
20230803,171200,392380226,908,908,908,908,0
20230803,171100,392380226,908,908,908,908,0
20230803,171000,392380226,908,908,908,908,0
20230803,170900,392380226,908,908,908,908,0
20230803,170800,392380226,908,908,908,908,0
20230803,170700,392380226,908,908,908,908,0
20230803,170600,392380226,908,908,908,908,0
20230803,170500,392380226,908,908,908,908,0
20230803,170400,392380226,908,908,908,908,0
20230803,170300,392380226,908,908,908,908,0
20230803,170200,392380226,908,908,908,908,0
20230803,170100,392380226,908,908,908,908,0
20230803,170000,392380226,908,908,908,908,0
20230803,165900,392380226,908,908,908,908,0
20230803,165800,392380226,908,908,908,908,0
20230803,165700,392380226,908,908,908,908,0
20230803,165600,392380226,908,908,908,908,0
20230803,165500,392380226,908,908,908,908,0
20230803,165400,392380226,908,908,908,908,0
20230803,165300,392380226,908,908,908,908,0
20230803,165200,392380226,908,908,908,908,0
20230803,165100,392380226,908,908,908,908,0
20230803,165000,392380226,908,908,908,908,0
20230803,164900,392380226,908,908,908,908,0
20230803,164800,392380226,908,908,908,908,0
20230803,164700,392380226,908,908,908,908,2985
20230803,164600,392380226,908,908,908,908,0
20230803,164500,392380226,908,908,908,908,0
20230803,164400,392380226,908,908,908,908,0
20230803,164300,392380226,908,908,908,908,0
20230803,164200,392380226,908,908,908,908,0
20230803,164100,392380226,908,908,908,908,0
20230803,164000,392380226,908,908,908,908,0
20230803,163900,392380226,908,908,908,908,0
20230803,163800,392380226,908,908,908,908,0
20230803,163700,392380226,908,908,908,908,0
20230803,163600,392380226,908,908,908,908,0
20230803,163500,392380226,908,908,908,908,0
20230803,163400,392380226,908,908,908,908,0
20230803,163300,392380226,908,908,908,908,0
20230803,163200,392380226,908,908,908,908,0
20230803,163100,392380226,908,908,908,908,0
20230803,163000,392380226,908,908,908,908,0
20230803,162900,392380226,908,908,908,908,0
20230803,162800,392380226,908,908,908,908,0
20230803,162700,392380226,908,908,908,908,0
20230803,162600,392380226,908,908,908,908,0
20230803,162500,392380226,908,908,908,908,0
20230803,162400,392380226,908,908,908,908,0
20230803,162300,392380226,908,908,908,908,0
20230803,162200,392380226,908,908,908,908,0
20230803,162100,392380226,908,908,908,908,0
20230803,162000,392380226,908,908,908,908,0
20230803,161900,392380226,908,908,908,908,0
20230803,161800,392380226,908,908,908,908,0
20230803,161700,392380226,908,908,908,908,2985
20230803,161600,392380226,908,908,908,908,0
20230803,161500,392380226,908,908,908,908,0
20230803,161400,392380226,908,908,908,908,0
20230803,161300,392380226,908,908,908,908,0
20230803,161200,392380226,908,908,908,908,0
20230803,161100,392380226,908,908,908,908,0
20230803,161000,392380226,908,908,908,908,0
20230803,160900,392380226,908,908,908,908,0
20230803,160800,392380226,908,908,908,908,0
20230803,160700,392380226,908,908,908,908,0
20230803,160600,392380226,908,908,908,908,0
20230803,160500,392380226,908,908,908,908,0
20230803,160400,392380226,908,908,908,908,0
20230803,160300,392380226,908,908,908,908,0
20230803,160200,392380226,908,908,908,908,0
20230803,160100,392380226,908,908,908,908,0
20230803,160000,392380226,908,908,908,908,0
20230803,155900,392380226,908,908,908,908,0
20230803,155800,392380226,908,908,908,908,0
20230803,155700,392380226,908,908,908,908,0
20230803,155600,392380226,908,908,908,908,0
20230803,155500,392380226,908,908,908,908,0
20230803,155400,392380226,908,908,908,908,0
20230803,155300,392380226,908,908,908,908,0
20230803,155200,392380226,908,908,908,908,0
20230803,155100,392380226,908,908,908,908,0
20230803,155000,392380226,908,908,908,908,0
20230803,154900,392380226,908,908,908,908,0
20230803,154800,392380226,908,908,908,908,0
20230803,154700,392380226,908,908,908,908,2985
20230803,154600,392380226,908,908,908,908,0
20230803,154500,392380226,908,908,908,908,0
20230803,154400,392380226,908,908,908,908,0
20230803,154300,392380226,908,908,908,908,0
20230803,154200,392380226,908,908,908,908,0
20230803,154100,392380226,908,908,908,908,0
20230803,154000,392380226,908,908,908,908,0
20230803,153900,392380226,908,908,908,908,0
20230803,153800,392380226,908,908,908,908,0
20230803,153700,392380226,908,908,908,908,0
20230803,153600,392380226,908,908,908,908,0
20230803,153500,392380226,908,908,908,908,0
20230803,153400,392380226,908,908,908,908,0
20230803,153300,392380226,908,908,908,908,0
20230803,153200,392380226,908,908,908,908,0
20230803,153100,392380226,908,908,908,908,0
20230803,153000,392380226,908,908,908,908,2985
20230803,152900,389669846,905,905,905,905,0
20230803,152800,389669846,905,905,905,905,0
20230803,152700,389669846,905,905,905,905,0
20230803,152600,389669846,905,905,905,905,0
20230803,152500,389669846,905,905,905,905,0
20230803,152400,389669846,905,905,905,905,0
20230803,152300,389669846,905,905,905,905,0
20230803,152200,389669846,905,905,905,905,0
20230803,152100,389669846,905,905,905,905,0
20230803,152000,389669846,905,905,905,905,0
20230803,151900,389669846,905,907,907,905,455
20230803,151800,389257761,905,905,905,905,200
20230803,151700,389076761,903,903,903,903,23
20230803,151600,389055992,903,903,903,903,53
20230803,151500,389008133,905,905,905,905,0
20230803,151400,389008133,905,905,905,905,29
20230803,151300,388981888,905,905,905,905,152
20230803,151200,388844328,907,907,907,907,122
20230803,151100,388733674,907,905,907,905,263
20230803,151000,388495459,906,906,906,906,34
20230803,150900,388464655,906,906,908,906,285
20230803,150800,388206085,906,906,906,906,200
20230803,150700,388024885,908,907,908,907,1021
20230803,150600,387098666,906,906,907,906,2941
20230803,150500,384434119,906,902,906,902,2913
20230803,150400,381795206,905,905,905,905,0
20230803,150300,381795206,905,902,905,902,82
20230803,150200,381721152,905,905,905,905,1
20230803,150100,381720247,901,901,901,901,53
20230803,150000,381672494,905,902,905,902,1300
20230803,145900,380499888,906,906,906,906,0
20230803,145800,380499888,906,902,906,902,54
20230803,145700,380451176,906,906,906,906,1
20230803,145600,380450270,902,902,902,902,52
20230803,145500,380403366,906,903,906,903,54
20230803,145400,380354601,906,906,906,906,0
20230803,145300,380354601,906,902,906,902,62
20230803,145200,380298637,906,906,906,906,1
20230803,145100,380297731,902,903,903,902,553
20230803,145000,379798425,902,902,902,902,52
20230803,144900,379751521,902,902,902,902,0
20230803,144800,379751521,902,906,907,902,1053
20230803,144700,378796986,902,902,902,902,0
20230803,144600,378796986,902,902,902,902,52
20230803,144500,378750082,902,902,902,902,53
20230803,144400,378702276,902,902,902,902,0
20230803,144300,378702276,902,902,902,902,52
20230803,144200,378655372,903,903,903,903,1932
20230803,144100,376910776,903,903,903,903,54
20230803,144000,376862014,903,903,903,903,1
20230803,143900,376861111,902,902,902,902,0
20230803,143800,376861111,902,904,906,902,629
20230803,143700,376293034,906,904,906,904,53
20230803,143600,376245120,906,906,906,906,1
20230803,143500,376244214,904,904,904,904,3073
20230803,143400,373466222,904,904,904,904,0
20230803,143300,373466222,904,904,904,904,52
20230803,143200,373419214,907,904,907,904,54
20230803,143100,373370395,904,904,904,904,0
20230803,143000,373370395,904,904,904,904,52
20230803,142900,373323387,907,905,907,905,45
20230803,142800,373282632,904,904,904,904,53
20230803,142700,373234720,905,905,905,905,23
20230803,142600,373213905,904,904,904,904,0
20230803,142500,373213905,904,904,904,904,52
20230803,142400,373166897,907,907,907,907,1
20230803,142300,373165990,904,905,907,904,134
20230803,142200,373044687,905,905,905,904,262
20230803,142100,372807629,905,905,905,905,0
20230803,142000,372807629,905,905,905,905,53
20230803,141900,372759664,907,905,907,905,85
20230803,141800,372682673,907,907,907,907,1
20230803,141700,372681766,904,904,904,904,57
20230803,141600,372630238,905,905,905,905,500
20230803,141500,372177738,904,904,904,904,52
20230803,141400,372130730,904,904,904,904,53
20230803,141300,372082818,904,904,904,904,0
20230803,141200,372082818,904,904,904,904,452
20230803,141100,371674210,904,904,904,904,0
20230803,141000,371674210,904,904,904,904,53
20230803,140900,371626298,906,904,906,904,23607
20230803,140800,350238682,904,904,904,904,0
20230803,140700,350238682,904,907,908,904,555
20230803,140600,349735454,908,906,908,906,1422
20230803,140500,348445099,906,905,906,903,1327
20230803,140400,347243040,905,903,905,903,58
20230803,140300,347190656,903,903,903,903,0
20230803,140200,347190656,903,903,903,903,52
20230803,140100,347143700,905,903,905,903,54
20230803,140000,347094936,903,903,903,903,0
20230803,135900,347094936,903,903,903,903,52
20230803,135800,347047980,903,903,903,903,0
20230803,135700,347047980,903,905,905,903,268
20230803,135600,346805546,903,903,903,903,52
20230803,135500,346758590,903,903,903,903,1
20230803,135400,346757687,903,902,903,902,74
20230803,135300,346690918,903,903,903,903,978
20230803,135200,345807784,903,905,905,903,542
20230803,135100,345317378,905,903,905,903,54
20230803,135000,345268614,903,903,903,903,0
20230803,134900,345268614,903,904,904,903,489
20230803,134800,344826668,906,904,906,904,615
20230803,134700,344269725,904,904,905,904,2056
20230803,134600,342409101,904,904,904,903,254
20230803,134500,342179537,903,903,903,903,385
20230803,134400,341831882,900,901,901,900,2053
20230803,134300,339982182,901,901,901,901,0
20230803,134200,339982182,901,900,901,900,2460
20230803,134100,337768130,900,900,900,900,48
20230803,134000,337724930,900,900,900,900,0
20230803,133900,337724930,900,903,903,900,53
20230803,133800,337677227,899,899,903,899,456
20230803,133700,337267271,899,899,899,899,0
20230803,133600,337267271,899,899,899,899,52
20230803,133500,337220523,899,899,899,899,0
20230803,133400,337220523,899,899,899,899,53
20230803,133300,337172876,899,899,899,899,52
20230803,133200,337126128,899,899,899,899,0
20230803,133100,337126128,899,899,899,899,54
20230803,133000,337077582,899,899,899,899,0
20230803,132900,337077582,899,899,899,899,52
20230803,132800,337030834,899,899,899,899,53
20230803,132700,336983187,900,900,900,900,31
20230803,132600,336955287,900,900,900,900,20
20230803,132500,336937287,900,900,900,900,2000
20230803,132400,335137287,900,903,903,900,54
20230803,132300,335088684,900,900,900,900,85
20230803,132200,335012184,900,900,900,900,0
20230803,132100,335012184,900,900,900,900,53
20230803,132000,334964484,900,900,900,900,0
20230803,131900,334964484,900,900,900,900,52
20230803,131800,334917684,901,903,903,901,25
20230803,131700,334895149,903,902,903,902,13
20230803,131600,334883420,901,900,901,900,353
20230803,131500,334565719,900,900,900,900,56
20230803,131400,334515319,901,901,901,901,1
20230803,131300,334514418,901,900,901,900,3138
20230803,131200,331687132,899,899,899,899,0
20230803,131100,331687132,899,900,901,899,2461
20230803,131000,329471270,899,899,899,899,52
20230803,130900,329424522,900,900,900,900,0
20230803,130800,329424522,900,899,900,898,753
20230803,130700,328747152,899,899,899,899,2
20230803,130600,328745354,897,898,898,897,2802
20230803,130500,326231790,897,897,897,897,53
20230803,130400,326184249,899,899,899,899,69
20230803,130300,326122218,899,897,899,897,63
20230803,130200,326065685,897,897,897,897,0
20230803,130100,326065685,897,897,897,897,53
20230803,130000,326018144,897,897,897,897,52
20230803,125900,325971500,898,898,898,898,50
20230803,125800,325926600,898,898,898,898,3
20230803,125700,325923906,897,897,897,897,0
20230803,125600,325923906,897,897,897,897,52
20230803,125500,325877262,897,897,897,897,53
20230803,125400,325829721,899,897,899,897,7606
20230803,125300,319006889,897,897,897,897,53
20230803,125200,318959348,897,897,897,897,52
20230803,125100,318912704,897,897,897,897,1
20230803,125000,318911807,897,897,897,897,53
20230803,124900,318864266,897,897,897,897,37
20230803,124800,318831077,897,897,897,897,15
20230803,124700,318817622,896,896,896,896,53
20230803,124600,318770134,896,896,896,896,0
20230803,124500,318770134,896,896,896,896,52
20230803,124400,318723542,896,896,896,896,0
20230803,124300,318723542,896,899,899,896,163
20230803,124200,318577164,899,896,899,896,67
20230803,124100,318517118,896,896,896,896,0
20230803,124000,318517118,896,896,896,896,53
20230803,123900,318469630,897,897,897,897,2
20230803,123800,318467836,896,896,896,896,86
20230803,123700,318390780,897,897,897,897,47
20230803,123600,318348621,897,897,897,897,40
20230803,123500,318312741,897,897,897,897,7
20230803,123400,318306462,897,897,897,897,53
20230803,123300,318258921,898,898,898,898,16
20230803,123200,318244553,897,898,898,897,81
20230803,123100,318171894,897,897,897,897,0
20230803,123000,318171894,897,900,900,897,1068
20230803,122900,317210853,900,896,900,896,62
20230803,122800,317155261,899,899,899,899,256
20230803,122700,316925117,899,896,899,895,1312
20230803,122600,315747183,896,896,896,896,4
20230803,122500,315743599,896,896,896,896,6
20230803,122400,315738223,896,895,896,895,104
20230803,122300,315645092,895,896,896,895,8
20230803,122200,315637930,896,896,896,896,12
20230803,122100,315627178,896,896,896,896,52
20230803,122000,315580586,896,898,898,896,2
20230803,121900,315578792,895,895,895,895,52
20230803,121800,315532252,896,896,896,896,0
20230803,121700,315532252,896,898,898,896,54
20230803,121600,315483866,898,898,898,898,20
20230803,121500,315465906,896,896,896,896,52
20230803,121400,315419314,896,896,896,896,220
20230803,121300,315222194,896,896,896,896,0
20230803,121200,315222194,896,898,898,896,54
20230803,121100,315173806,898,896,898,896,57
20230803,121000,315122726,898,898,898,898,1
20230803,120900,315121828,896,897,897,896,2852
20230803,120800,312563636,896,896,896,896,0
20230803,120700,312563636,896,896,896,896,53
20230803,120600,312516148,896,895,896,895,1220
20230803,120500,311423080,895,895,895,895,0
20230803,120400,311423080,895,895,895,895,371
20230803,120300,311091035,895,895,895,895,0
20230803,120200,311091035,895,893,895,893,53
20230803,120100,311043704,893,893,893,893,53
20230803,120000,310996375,893,893,893,893,0
20230803,115900,310996375,893,893,893,893,52
20230803,115800,310949939,893,893,893,893,66
20230803,115700,310891001,893,893,893,893,55
20230803,115600,310841886,893,893,893,893,52
20230803,115500,310795450,893,893,893,893,1
20230803,115400,310794557,893,893,893,893,2661
20230803,115300,308418284,892,892,892,892,0
20230803,115200,308418284,892,892,892,892,52
20230803,115100,308371900,892,892,892,892,53
20230803,115000,308324624,892,892,892,892,0
20230803,114900,308324624,892,892,892,892,52
20230803,114800,308278240,892,892,892,892,53
20230803,114700,308230964,892,892,892,892,9
20230803,114600,308222936,892,892,892,891,2133
20230803,114500,306321818,892,892,892,892,0
20230803,114400,306321818,892,895,895,892,153
20230803,114300,306185042,895,891,895,891,124
20230803,114200,306074270,891,895,895,891,15775
20230803,114100,292000664,895,895,895,895,110
20230803,114000,291902214,896,895,896,895,62
20230803,113900,291846723,895,896,896,895,1505
20230803,113800,290498347,896,896,896,896,153
20230803,113700,290361259,896,896,896,896,2
20230803,113600,290359467,896,896,896,896,65
20230803,113500,290301227,896,896,896,896,12
20230803,113400,290290475,896,897,897,896,164
20230803,113300,290143431,896,896,897,896,182
20230803,113200,289980239,896,896,896,896,20
20230803,113100,289962319,896,896,896,896,72
20230803,113000,289897807,896,897,897,896,488
20230803,112900,289460092,897,896,897,896,55
20230803,112800,289410759,895,895,895,895,53
20230803,112700,289363324,898,898,898,898,1
20230803,112600,289362426,895,898,898,895,352
20230803,112500,289046486,899,894,899,894,558
20230803,112400,288545109,899,894,899,892,8881
20230803,112300,280611078,894,895,896,894,1064
20230803,112200,279658549,894,894,894,894,0
20230803,112100,279658549,894,895,895,894,102
20230803,112000,279567311,895,895,895,894,293
20230803,111900,279305129,895,895,895,895,7
20230803,111800,279298864,894,895,895,894,1752
20230803,111700,277732076,895,895,895,895,100
20230803,111600,277642576,895,895,895,894,594
20230803,111500,277111050,895,896,896,895,375
20230803,111400,276775102,896,895,896,895,6620
20230803,111300,270849192,896,896,896,896,6851
20230803,111200,264710696,897,897,897,897,481
20230803,111100,264279239,898,898,898,898,1
20230803,111000,264278341,900,896,900,896,54
20230803,110900,264229953,898,898,898,898,44
20230803,110800,264190441,896,897,898,896,652
20230803,110700,263605053,897,896,897,895,2100
20230803,110600,261723254,896,897,897,896,366
20230803,110500,261395005,897,898,898,897,320
20230803,110400,261107945,897,897,897,897,0
20230803,110300,261107945,897,898,898,897,68
20230803,110200,261046934,899,898,899,897,127
20230803,110100,260932843,898,898,901,898,408
20230803,110000,260566396,898,898,898,898,4
20230803,105900,260562804,899,898,899,898,2059
20230803,105800,258713768,898,899,899,898,685
20230803,105700,258098637,901,898,901,898,56
20230803,105600,258048340,900,899,900,899,18614
20230803,105500,241314351,899,898,899,897,176
20230803,105400,241156348,898,897,899,897,260
20230803,105300,240922825,896,898,898,896,2943
20230803,105200,238285767,898,898,898,896,1514
20230803,105100,236927660,898,898,898,898,0
20230803,105000,236927660,898,899,899,898,11
20230803,104900,236917777,899,899,899,899,506
20230803,104800,236462883,896,899,899,896,13061
20230803,104700,224742642,900,899,900,899,65
20230803,104600,224684204,899,900,900,899,201
20230803,104500,224503504,899,900,900,899,5
20230803,104400,224499008,901,900,901,900,58
20230803,104300,224446807,900,901,901,900,48
20230803,104200,224403602,900,900,900,900,1173
20230803,104100,223347902,901,901,901,901,2
20230803,104000,223346100,900,901,901,900,54
20230803,103900,223297499,901,899,901,899,131
20230803,103800,223179649,900,900,900,900,1
20230803,103700,223178749,899,898,899,898,3420
20230803,103600,220104222,898,898,898,898,9244
20230803,103500,211803110,899,899,899,899,67
20230803,103400,211742877,899,900,900,899,895
20230803,103300,210938241,900,900,900,900,106
20230803,103200,210842841,900,899,900,899,80
20230803,103100,210770893,900,900,900,900,5
20230803,103000,210766393,899,899,899,899,53
20230803,102900,210718746,899,899,899,899,1052
20230803,102800,209772998,899,899,899,899,0
20230803,102700,209772998,899,900,900,899,3209
20230803,102600,206887950,899,903,903,899,12630
20230803,102500,195518210,903,905,905,903,1072
20230803,102400,194550180,903,903,903,903,53
20230803,102300,194502321,904,905,905,904,1515
20230803,102200,193131761,905,906,906,905,25741
20230803,102100,169836056,907,906,907,906,1027
20230803,102000,168904620,907,906,907,906,53
20230803,101900,168856592,906,906,906,906,9
20230803,101800,168848438,906,906,906,906,300
20230803,101700,168576638,907,908,908,907,334
20230803,101600,168273680,907,907,907,907,52
20230803,101500,168226516,908,908,908,907,1598
20230803,101400,166776835,909,909,909,908,104
20230803,101300,166682352,909,909,909,909,116
20230803,101200,166576908,908,908,908,908,205
20230803,101100,166390768,907,907,907,907,53
20230803,101000,166342697,907,908,908,907,430
20230803,100900,165952657,907,908,908,907,74
20230803,100800,165885517,907,908,908,907,2219
20230803,100700,163872765,908,908,908,908,1
20230803,100600,163871857,909,909,909,909,250
20230803,100500,163644607,907,907,907,907,0
20230803,100400,163644607,907,912,912,907,56
20230803,100300,163593810,907,907,907,907,0
20230803,100200,163593810,907,907,907,907,52
20230803,100100,163546646,907,907,907,907,53
20230803,100000,163498575,912,910,912,906,13740
20230803,095900,151039977,912,910,912,910,55
20230803,095800,150989925,912,911,912,911,1402
20230803,095700,149712700,912,912,912,912,2905
20230803,095600,147063340,913,913,913,912,134
20230803,095500,146941050,912,912,912,912,0
20230803,095400,146941050,912,912,912,912,53
20230803,095300,146892714,914,911,914,911,55
20230803,095200,146842603,911,911,911,911,20
20230803,095100,146824383,911,914,914,911,999
20230803,095000,145911456,916,916,916,916,51
20230803,094900,145864740,914,915,916,914,2765
20230803,094800,143333493,916,916,916,915,1515
20230803,094700,141946505,917,914,917,914,7607
20230803,094600,134984246,914,915,915,914,512
20230803,094500,134516267,914,911,914,911,3596
20230803,094400,131232584,911,911,912,911,2411
20230803,094300,129033869,911,910,911,910,3517
20230803,094200,125830136,911,911,911,911,0
20230803,094100,125830136,911,910,911,910,152
20230803,094000,125691716,910,910,911,910,132
20230803,093900,125571517,910,910,910,910,209
20230803,093800,125381327,910,910,911,910,518
20230803,093700,124909931,910,910,910,910,5358
20230803,093600,120034151,910,909,910,909,3106
20230803,093500,117207795,910,907,910,907,4921
20230803,093400,112734707,909,909,909,909,10
20230803,093300,112725617,909,909,909,906,554
20230803,093200,112222190,909,909,909,909,120
20230803,093100,112113110,905,909,909,905,2053
20230803,093000,110247141,906,906,906,906,53
20230803,092900,110199123,905,906,906,905,500
20230803,092800,109746127,906,907,907,906,62
20230803,092700,109689954,908,910,910,908,403
20230803,092600,109323230,910,909,910,906,10062
20230803,092500,100167042,910,906,910,906,4441
20230803,092400,96132574,907,905,907,905,934
20230803,092300,95287296,905,907,907,905,195
20230803,092200,95110677,907,907,907,906,5823
20230803,092100,89833288,907,903,910,903,28263
20230803,092000,64235284,902,898,902,898,17509
20230803,091900,48488896,898,900,900,898,1290
20230803,091800,47330074,899,901,901,898,1955
20230803,091700,45572579,901,899,901,899,354
20230803,091600,45253729,899,899,901,899,2189
20230803,091500,43283266,899,898,899,896,1498
20230803,091400,41940387,896,898,898,896,5269
20230803,091300,37219132,900,894,900,894,952
20230803,091200,36365415,892,896,898,892,5626
20230803,091100,31330525,897,900,900,897,7363
20230803,091000,24720416,903,898,903,898,84
20230803,090900,24644937,898,901,902,898,401
20230803,090800,24283492,903,900,903,898,6847
20230803,090700,18124126,903,899,903,899,56
20230803,090600,18073770,903,899,903,899,101
20230803,090500,17982923,899,898,899,897,1337
20230803,090400,16782249,898,897,898,897,2425
20230803,090300,14605994,897,900,900,897,4954
20230803,090200,10151757,900,900,900,900,27
20230803,090100,10127457,901,904,904,901,4759
20230803,090000,5839063,905,905,906,905,6452