stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190300,182674536,987,987,987,987,7077
20230801,190200,182674536,987,987,987,987,0
20230801,190100,182674536,987,987,987,987,0
20230801,190000,182674536,987,987,987,987,0
20230801,185900,182674536,987,987,987,987,0
20230801,185800,182674536,987,987,987,987,0
20230801,185700,182674536,987,987,987,987,0
20230801,185600,182674536,987,987,987,987,0
20230801,185500,182674536,987,987,987,987,0
20230801,185400,182674536,987,987,987,987,0
20230801,185300,182674536,987,987,987,987,0
20230801,185200,182674536,987,987,987,987,0
20230801,185100,182674536,987,987,987,987,0
20230801,185000,182674536,987,987,987,987,0
20230801,184900,182674536,987,987,987,987,0
20230801,184800,182674536,987,987,987,987,0
20230801,184700,182674536,987,987,987,987,0
20230801,184600,182674536,987,987,987,987,0
20230801,184500,182674536,987,987,987,987,0
20230801,184400,182674536,987,987,987,987,0
20230801,184300,182674536,987,987,987,987,0
20230801,184200,182674536,987,987,987,987,0
20230801,184100,182674536,987,987,987,987,0
20230801,184000,182674536,987,987,987,987,0
20230801,183900,182674536,987,987,987,987,0
20230801,183800,182674536,987,987,987,987,0
20230801,183700,182674536,987,987,987,987,0
20230801,183600,182674536,987,987,987,987,0
20230801,183500,182674536,987,987,987,987,0
20230801,183400,182674536,987,987,987,987,0
20230801,183300,182674536,987,987,987,987,7077
20230801,183200,182674536,987,987,987,987,0
20230801,183100,182674536,987,987,987,987,0
20230801,183000,182674536,987,987,987,987,0
20230801,182900,182674536,987,987,987,987,0
20230801,182800,182674536,987,987,987,987,0
20230801,182700,182674536,987,987,987,987,0
20230801,182600,182674536,987,987,987,987,0
20230801,182500,182674536,987,987,987,987,0
20230801,182400,182674536,987,987,987,987,0
20230801,182300,182674536,987,987,987,987,0
20230801,182200,182674536,987,987,987,987,0
20230801,182100,182674536,987,987,987,987,0
20230801,182000,182674536,987,987,987,987,0
20230801,181900,182674536,987,987,987,987,0
20230801,181800,182674536,987,987,987,987,0
20230801,181700,182674536,987,987,987,987,0
20230801,181600,182674536,987,987,987,987,0
20230801,181500,182674536,987,987,987,987,0
20230801,181400,182674536,987,987,987,987,0
20230801,181300,182674536,987,987,987,987,0
20230801,181200,182674536,987,987,987,987,0
20230801,181100,182674536,987,987,987,987,0
20230801,181000,182674536,987,987,987,987,0
20230801,180900,182674536,987,987,987,987,0
20230801,180800,182674536,987,987,987,987,0
20230801,180700,182674536,987,987,987,987,0
20230801,180600,182674536,987,987,987,987,0
20230801,180500,182674536,987,987,987,987,0
20230801,180400,182674536,987,987,987,987,0
20230801,180300,182674536,987,987,987,987,7077
20230801,180200,182674536,987,987,987,987,0
20230801,180100,182674536,987,987,987,987,0
20230801,180000,182674536,987,987,987,987,0
20230801,175900,182674536,987,987,987,987,0
20230801,175800,182674536,987,987,987,987,0
20230801,175700,182674536,987,987,987,987,0
20230801,175600,182674536,987,987,987,987,0
20230801,175500,182674536,987,987,987,987,0
20230801,175400,182674536,987,987,987,987,0
20230801,175300,182674536,987,987,987,987,0
20230801,175200,182674536,987,987,987,987,0
20230801,175100,182674536,987,987,987,987,0
20230801,175000,182674536,987,987,987,987,0
20230801,174900,182674536,987,987,987,987,0
20230801,174800,182674536,987,987,987,987,0
20230801,174700,182674536,987,987,987,987,0
20230801,174600,182674536,987,987,987,987,0
20230801,174500,182674536,987,987,987,987,0
20230801,174400,182674536,987,987,987,987,0
20230801,174300,182674536,987,987,987,987,0
20230801,174200,182674536,987,987,987,987,0
20230801,174100,182674536,987,987,987,987,0
20230801,174000,182674536,987,987,987,987,0
20230801,173900,182674536,987,987,987,987,0
20230801,173800,182674536,987,987,987,987,0
20230801,173700,182674536,987,987,987,987,0
20230801,173600,182674536,987,987,987,987,0
20230801,173500,182674536,987,987,987,987,0
20230801,173400,182674536,987,987,987,987,0
20230801,173300,182674536,987,987,987,987,7077
20230801,173200,182674536,987,987,987,987,0
20230801,173100,182674536,987,987,987,987,0
20230801,173000,182674536,987,987,987,987,0
20230801,172900,182674536,987,987,987,987,0
20230801,172800,182674536,987,987,987,987,0
20230801,172700,182674536,987,987,987,987,0
20230801,172600,182674536,987,987,987,987,0
20230801,172500,182674536,987,987,987,987,0
20230801,172400,182674536,987,987,987,987,0
20230801,172300,182674536,987,987,987,987,0
20230801,172200,182674536,987,987,987,987,0
20230801,172100,182674536,987,987,987,987,0
20230801,172000,182674536,987,987,987,987,0
20230801,171900,182674536,987,987,987,987,0
20230801,171800,182674536,987,987,987,987,0
20230801,171700,182674536,987,987,987,987,0
20230801,171600,182674536,987,987,987,987,0
20230801,171500,182674536,987,987,987,987,0
20230801,171400,182674536,987,987,987,987,0
20230801,171300,182674536,987,987,987,987,0
20230801,171200,182674536,987,987,987,987,0
20230801,171100,182674536,987,987,987,987,0
20230801,171000,182674536,987,987,987,987,0
20230801,170900,182674536,987,987,987,987,0
20230801,170800,182674536,987,987,987,987,0
20230801,170700,182674536,987,987,987,987,0
20230801,170600,182674536,987,987,987,987,0
20230801,170500,182674536,987,987,987,987,0
20230801,170400,182674536,987,987,987,987,0
20230801,170300,182674536,987,987,987,987,7077
20230801,170200,182674536,987,987,987,987,0
20230801,170100,182674536,987,987,987,987,0
20230801,170000,182674536,987,987,987,987,0
20230801,165900,182674536,987,987,987,987,0
20230801,165800,182674536,987,987,987,987,0
20230801,165700,182674536,987,987,987,987,0
20230801,165600,182674536,987,987,987,987,0
20230801,165500,182674536,987,987,987,987,0
20230801,165400,182674536,987,987,987,987,0
20230801,165300,182674536,987,987,987,987,0
20230801,165200,182674536,987,987,987,987,0
20230801,165100,182674536,987,987,987,987,0
20230801,165000,182674536,987,987,987,987,0
20230801,164900,182674536,987,987,987,987,0
20230801,164800,182674536,987,987,987,987,0
20230801,164700,182674536,987,987,987,987,0
20230801,164600,182674536,987,987,987,987,0
20230801,164500,182674536,987,987,987,987,0
20230801,164400,182674536,987,987,987,987,0
20230801,164300,182674536,987,987,987,987,0
20230801,164200,182674536,987,987,987,987,0
20230801,164100,182674536,987,987,987,987,0
20230801,164000,182674536,987,987,987,987,0
20230801,163900,182674536,987,987,987,987,0
20230801,163800,182674536,987,987,987,987,0
20230801,163700,182674536,987,987,987,987,0
20230801,163600,182674536,987,987,987,987,0
20230801,163500,182674536,987,987,987,987,0
20230801,163400,182674536,987,987,987,987,0
20230801,163300,182674536,987,987,987,987,7077
20230801,163200,182674536,987,987,987,987,0
20230801,163100,182674536,987,987,987,987,0
20230801,163000,182674536,987,987,987,987,0
20230801,162900,182674536,987,987,987,987,0
20230801,162800,182674536,987,987,987,987,0
20230801,162700,182674536,987,987,987,987,0
20230801,162600,182674536,987,987,987,987,0
20230801,162500,182674536,987,987,987,987,0
20230801,162400,182674536,987,987,987,987,0
20230801,162300,182674536,987,987,987,987,0
20230801,162200,182674536,987,987,987,987,0
20230801,162100,182674536,987,987,987,987,0
20230801,162000,182674536,987,987,987,987,0
20230801,161900,182674536,987,987,987,987,0
20230801,161800,182674536,987,987,987,987,0
20230801,161700,182674536,987,987,987,987,0
20230801,161600,182674536,987,987,987,987,0
20230801,161500,182674536,987,987,987,987,0
20230801,161400,182674536,987,987,987,987,0
20230801,161300,182674536,987,987,987,987,0
20230801,161200,182674536,987,987,987,987,0
20230801,161100,182674536,987,987,987,987,0
20230801,161000,182674536,987,987,987,987,0
20230801,160900,182674536,987,987,987,987,0
20230801,160800,182674536,987,987,987,987,0
20230801,160700,182674536,987,987,987,987,0
20230801,160600,182674536,987,987,987,987,0
20230801,160500,182674536,987,987,987,987,0
20230801,160400,182674536,987,987,987,987,0
20230801,160300,182674536,987,987,987,987,7077
20230801,160200,182674536,987,987,987,987,0
20230801,160100,182674536,987,987,987,987,0
20230801,160000,182674536,987,987,987,987,0
20230801,155900,182674536,987,987,987,987,0
20230801,155800,182674536,987,987,987,987,0
20230801,155700,182674536,987,987,987,987,0
20230801,155600,182674536,987,987,987,987,0
20230801,155500,182674536,987,987,987,987,0
20230801,155400,182674536,987,987,987,987,0
20230801,155300,182674536,987,987,987,987,0
20230801,155200,182674536,987,987,987,987,0
20230801,155100,182674536,987,987,987,987,0
20230801,155000,182674536,987,987,987,987,0
20230801,154900,182674536,987,987,987,987,0
20230801,154800,182674536,987,987,987,987,0
20230801,154700,182674536,987,987,987,987,0
20230801,154600,182674536,987,987,987,987,0
20230801,154500,182674536,987,987,987,987,0
20230801,154400,182674536,987,987,987,987,0
20230801,154300,182674536,987,987,987,987,0
20230801,154200,182674536,987,987,987,987,0
20230801,154100,182674536,987,987,987,987,0
20230801,154000,182674536,987,987,987,987,0
20230801,153900,182674536,987,987,987,987,0
20230801,153800,182674536,987,987,987,987,0
20230801,153700,182674536,987,987,987,987,0
20230801,153600,182674536,987,987,987,987,0
20230801,153500,182674536,987,987,987,987,0
20230801,153400,182674536,987,987,987,987,0
20230801,153300,182674536,987,987,987,987,7077
20230801,153200,182674536,987,987,987,987,0
20230801,153100,182674536,987,987,987,987,0
20230801,153000,182674536,987,987,987,987,7077
20230801,152900,175689537,992,992,992,992,0
20230801,152800,175689537,992,992,992,992,0
20230801,152700,175689537,992,992,992,992,0
20230801,152600,175689537,992,992,992,992,0
20230801,152500,175689537,992,992,992,992,0
20230801,152400,175689537,992,992,992,992,0
20230801,152300,175689537,992,992,992,992,0
20230801,152200,175689537,992,992,992,992,0
20230801,152100,175689537,992,992,992,992,0
20230801,152000,175689537,992,992,992,992,0
20230801,151900,175689537,992,991,992,988,510
20230801,151800,175185609,991,991,991,991,0
20230801,151700,175185609,991,991,991,991,3
20230801,151600,175182636,991,991,991,991,2
20230801,151500,175180654,991,991,991,991,3
20230801,151400,175177681,990,991,991,990,103
20230801,151300,175075609,992,992,993,992,1103
20230801,151200,173981431,992,992,992,992,3
20230801,151100,173978455,992,992,992,992,502
20230801,151000,173480471,992,992,992,992,1
20230801,150900,173479479,992,992,992,992,0
20230801,150800,173479479,992,992,992,992,0
20230801,150700,173479479,992,992,992,992,0
20230801,150600,173479479,992,989,992,988,4
20230801,150500,173475522,992,990,992,988,698
20230801,150400,172785310,992,992,992,992,0
20230801,150300,172785310,992,992,992,992,5
20230801,150200,172780350,992,992,992,992,0
20230801,150100,172780350,992,992,992,992,0
20230801,150000,172780350,992,992,992,992,1
20230801,145900,172779358,990,991,991,990,1301
20230801,145800,171491244,992,992,992,992,0
20230801,145700,171491244,992,992,992,992,1
20230801,145600,171490252,992,992,992,992,0
20230801,145500,171490252,992,992,992,992,0
20230801,145400,171490252,992,992,992,992,2
20230801,145300,171488268,992,992,992,992,0
20230801,145200,171488268,992,992,992,992,4
20230801,145100,171484300,992,992,992,992,11
20230801,145000,171473388,992,992,992,992,0
20230801,144900,171473388,992,990,992,990,921
20230801,144800,170561593,990,990,990,990,2000
20230801,144700,168581593,990,989,990,989,2
20230801,144600,168579614,990,990,990,990,1967
20230801,144500,166632284,990,990,990,990,1414
20230801,144400,165232424,990,990,990,990,1
20230801,144300,165231434,990,990,990,990,0
20230801,144200,165231434,990,990,990,990,14
20230801,144100,165217574,989,989,989,989,1
20230801,144000,165216585,990,990,990,989,12
20230801,143900,165204706,990,990,990,990,0
20230801,143800,165204706,990,990,990,990,0
20230801,143700,165204706,990,990,990,990,0
20230801,143600,165204706,990,990,990,990,1
20230801,143500,165203716,989,989,989,989,0
20230801,143400,165203716,989,989,989,989,0
20230801,143300,165203716,989,989,989,989,0
20230801,143200,165203716,989,988,989,988,563
20230801,143100,164647467,988,988,988,988,1007
20230801,143000,163652551,988,988,988,988,6
20230801,142900,163646623,988,988,988,988,10
20230801,142800,163636743,990,990,990,990,3
20230801,142700,163633773,990,987,990,987,1303
20230801,142600,162347709,990,989,990,987,23001
20230801,142500,139641789,989,989,989,989,0
20230801,142400,139641789,989,989,989,989,132
20230801,142300,139511241,990,990,990,990,0
20230801,142200,139511241,990,990,990,990,0
20230801,142100,139511241,990,990,990,990,0
20230801,142000,139511241,990,990,990,990,90
20230801,141900,139422141,990,990,990,990,20
20230801,141800,139402341,990,990,990,990,1
20230801,141700,139401351,990,990,990,990,0
20230801,141600,139401351,990,990,990,990,1
20230801,141500,139400361,990,990,990,990,3
20230801,141400,139397391,990,990,990,990,0
20230801,141300,139397391,990,990,990,990,9
20230801,141200,139388481,990,990,990,990,1
20230801,141100,139387491,988,988,988,988,0
20230801,141000,139387491,988,988,988,988,0
20230801,140900,139387491,988,988,988,988,0
20230801,140800,139387491,988,990,990,988,6006
20230801,140700,133452030,990,990,990,990,0
20230801,140600,133452030,990,990,990,990,200
20230801,140500,133254030,990,990,990,990,4
20230801,140400,133250070,990,990,990,990,0
20230801,140300,133250070,990,990,990,990,1
20230801,140200,133249080,989,989,989,989,0
20230801,140100,133249080,989,989,989,989,3
20230801,140000,133246113,990,990,990,990,0
20230801,135900,133246113,990,990,990,990,47
20230801,135800,133199583,990,990,990,990,0
20230801,135700,133199583,990,990,990,990,0
20230801,135600,133199583,990,990,990,990,0
20230801,135500,133199583,990,990,990,990,0
20230801,135400,133199583,990,990,990,990,0
20230801,135300,133199583,990,990,990,990,1
20230801,135200,133198593,990,990,990,990,1000
20230801,135100,132208593,990,990,990,990,0
20230801,135000,132208593,990,990,990,990,0
20230801,134900,132208593,990,990,990,990,2
20230801,134800,132206613,988,988,988,988,0
20230801,134700,132206613,988,990,990,988,1815
20230801,134600,130412922,990,990,990,990,0
20230801,134500,130412922,990,990,990,990,1
20230801,134400,130411932,990,990,990,990,61
20230801,134300,130351542,990,990,990,990,0
20230801,134200,130351542,990,990,990,990,0
20230801,134100,130351542,990,990,990,990,300
20230801,134000,130054542,990,990,990,990,0
20230801,133900,130054542,990,990,990,990,1
20230801,133800,130053552,989,989,989,989,0
20230801,133700,130053552,989,989,989,989,1768
20230801,133600,128305000,990,989,990,989,113
20230801,133500,128193137,988,989,989,988,450
20230801,133400,127748206,990,990,990,990,0
20230801,133300,127748206,990,990,990,990,0
20230801,133200,127748206,990,990,990,990,0
20230801,133100,127748206,990,990,990,990,0
20230801,133000,127748206,990,990,990,990,0
20230801,132900,127748206,990,990,990,990,1
20230801,132800,127747216,989,989,989,989,17
20230801,132700,127730403,989,988,989,988,425
20230801,132600,127310488,989,989,989,989,0
20230801,132500,127310488,989,990,990,989,16
20230801,132400,127294663,989,991,992,989,6627
20230801,132300,120738138,991,992,992,991,11
20230801,132200,120727227,992,992,992,992,0
20230801,132100,120727227,992,992,992,992,1
20230801,132000,120726235,990,993,993,990,1029
20230801,131900,119704522,993,993,993,993,0
20230801,131800,119704522,993,994,994,991,2054
20230801,131700,117667206,994,994,995,992,613
20230801,131600,117059081,994,992,994,992,2
20230801,131500,117057095,994,994,994,994,201
20230801,131400,116857301,994,992,994,992,2
20230801,131300,116855315,994,994,994,994,4
20230801,131200,116851339,994,993,994,993,370
20230801,131100,116483601,993,993,993,993,0
20230801,131000,116483601,993,993,993,993,0
20230801,130900,116483601,993,993,993,993,0
20230801,130800,116483601,993,993,993,993,2
20230801,130700,116481615,992,993,993,992,1051
20230801,130600,115439022,994,994,994,994,0
20230801,130500,115439022,994,994,994,994,0
20230801,130400,115439022,994,994,994,994,0
20230801,130300,115439022,994,993,994,993,1001
20230801,130200,114445028,993,992,993,992,713
20230801,130100,113737731,993,993,993,993,0
20230801,130000,113737731,993,992,993,992,249
20230801,125900,113490722,992,991,992,991,105
20230801,125800,113386666,991,991,991,991,4
20230801,125700,113382702,991,991,991,991,0
20230801,125600,113382702,991,991,991,991,5
20230801,125500,113377747,990,991,991,990,103
20230801,125400,113275776,990,990,990,990,50
20230801,125300,113226276,991,991,991,991,1212
20230801,125200,112025184,991,991,991,991,0
20230801,125100,112025184,991,991,991,991,100
20230801,125000,111926084,991,991,991,991,1101
20230801,124900,110834993,992,992,992,992,0
20230801,124800,110834993,992,992,992,992,0
20230801,124700,110834993,992,992,992,992,0
20230801,124600,110834993,992,992,992,992,0
20230801,124500,110834993,992,992,992,992,0
20230801,124400,110834993,992,992,992,992,246
20230801,124300,110590961,992,992,992,992,454
20230801,124200,110140593,990,991,991,990,518
20230801,124100,109627273,990,990,990,990,1
20230801,124000,109626283,990,990,990,990,1801
20230801,123900,107843293,990,990,990,990,0
20230801,123800,107843293,990,990,990,990,10
20230801,123700,107833393,989,989,989,989,602
20230801,123600,107238015,989,990,990,989,120
20230801,123500,107119334,991,991,991,991,2
20230801,123400,107117352,990,990,990,990,1
20230801,123300,107116362,990,990,990,990,500
20230801,123200,106621362,989,989,989,989,250
20230801,123100,106374112,989,990,990,989,4
20230801,123000,106370155,990,990,990,990,1104
20230801,122900,105277195,991,991,991,991,29
20230801,122800,105248456,991,991,991,991,1
20230801,122700,105247465,990,990,990,990,0
20230801,122600,105247465,990,990,990,990,0
20230801,122500,105247465,990,990,990,990,364
20230801,122400,104887105,990,990,990,990,0
20230801,122300,104887105,990,991,991,990,600
20230801,122200,104293074,991,991,991,991,300
20230801,122100,103995774,992,992,992,992,1
20230801,122000,103994782,992,992,992,992,0
20230801,121900,103994782,992,992,992,992,0
20230801,121800,103994782,992,992,992,992,0
20230801,121700,103994782,992,992,992,992,2
20230801,121600,103992798,991,991,991,991,526
20230801,121500,103471532,991,991,991,990,26
20230801,121400,103445767,991,991,991,991,0
20230801,121300,103445767,991,991,991,991,5
20230801,121200,103440812,991,991,991,991,0
20230801,121100,103440812,991,991,991,991,0
20230801,121000,103440812,991,991,991,991,0
20230801,120900,103440812,991,991,991,991,370
20230801,120800,103074142,991,991,991,991,1
20230801,120700,103073151,991,991,991,991,0
20230801,120600,103073151,991,991,991,991,1
20230801,120500,103072160,991,991,991,991,0
20230801,120400,103072160,991,991,991,991,0
20230801,120300,103072160,991,991,991,991,0
20230801,120200,103072160,991,991,991,991,1
20230801,120100,103071169,991,991,991,991,0
20230801,120000,103071169,991,990,991,990,1795
20230801,115900,101294117,990,990,990,990,20
20230801,115800,101274317,990,990,990,990,10
20230801,115700,101264417,990,990,990,990,6
20230801,115600,101258477,990,990,990,990,100
20230801,115500,101159477,990,990,990,990,100
20230801,115400,101060477,990,990,990,990,0
20230801,115300,101060477,990,990,990,990,0
20230801,115200,101060477,990,990,990,989,4523
20230801,115100,96587224,990,991,991,990,4
20230801,115000,96583263,989,991,991,989,5001
20230801,114900,91636742,990,990,990,990,0
20230801,114800,91636742,990,990,990,990,460
20230801,114700,91181342,990,990,990,990,3
20230801,114600,91178372,989,990,990,989,51
20230801,114500,91127883,990,990,990,990,81
20230801,114400,91047693,990,990,990,990,200
20230801,114300,90849693,990,990,990,990,0
20230801,114200,90849693,990,990,992,989,2882
20230801,114100,87999243,990,990,990,990,1067
20230801,114000,86942913,989,990,990,989,848
20230801,113900,86104159,989,989,989,989,0
20230801,113800,86104159,989,990,990,989,104
20230801,113700,86001209,991,991,991,991,0
20230801,113600,86001209,991,990,991,990,160
20230801,113500,85842808,991,991,991,991,0
20230801,113400,85842808,991,991,991,991,0
20230801,113300,85842808,991,991,991,991,21
20230801,113200,85821997,992,992,992,992,1
20230801,113100,85821005,992,992,992,992,0
20230801,113000,85821005,992,992,992,992,26
20230801,112900,85795213,992,992,992,992,1
20230801,112800,85794221,989,989,989,989,0
20230801,112700,85794221,989,991,991,989,519
20230801,112600,85280823,989,989,989,989,0
20230801,112500,85280823,989,989,989,989,1556
20230801,112400,83741939,990,991,991,990,514
20230801,112300,83233076,992,993,993,992,326
20230801,112200,82909682,994,994,994,994,0
20230801,112100,82909682,994,994,994,994,1318
20230801,112000,81599590,994,994,994,994,0
20230801,111900,81599590,994,994,994,994,13
20230801,111800,81586668,994,994,994,994,13
20230801,111700,81573746,994,994,994,994,0
20230801,111600,81573746,994,994,994,994,0
20230801,111500,81573746,994,994,994,994,0
20230801,111400,81573746,994,993,994,993,2
20230801,111300,81571759,994,994,994,994,0
20230801,111200,81571759,994,994,994,994,1
20230801,111100,81570765,993,993,993,993,6039
20230801,111000,75574038,994,993,994,993,3
20230801,110900,75571058,994,993,995,993,39
20230801,110800,75532297,994,991,994,991,1327
20230801,110700,74214632,991,991,991,991,1
20230801,110600,74213641,993,993,993,993,0
20230801,110500,74213641,993,991,993,991,2
20230801,110400,74211657,993,993,993,993,0
20230801,110300,74211657,993,993,993,993,1
20230801,110200,74210664,989,993,993,989,3001
20230801,110100,71242405,990,992,993,990,2003
20230801,110000,69258556,991,991,991,991,0
20230801,105900,69258556,991,992,992,991,2
20230801,105800,69256573,992,992,992,992,0
20230801,105700,69256573,992,993,993,992,1400
20230801,105600,67867772,992,992,993,992,23
20230801,105500,67844954,993,993,993,993,0
20230801,105400,67844954,993,992,993,992,2
20230801,105300,67842969,992,992,992,992,10
20230801,105200,67833049,993,993,993,993,0
20230801,105100,67833049,993,993,993,993,1
20230801,105000,67832056,994,995,995,994,101
20230801,104900,67731562,995,995,995,995,13
20230801,104800,67718627,995,995,995,995,0
20230801,104700,67718627,995,995,995,995,0
20230801,104600,67718627,995,992,995,992,2
20230801,104500,67716640,994,994,994,994,0
20230801,104400,67716640,994,994,994,994,148
20230801,104300,67569528,993,993,993,993,110
20230801,104200,67460298,992,992,992,992,2
20230801,104100,67458314,993,993,993,993,0
20230801,104000,67458314,993,993,993,993,560
20230801,103900,66902234,993,993,993,993,0
20230801,103800,66902234,993,993,993,993,873
20230801,103700,66035345,993,993,993,993,0
20230801,103600,66035345,993,993,993,993,0
20230801,103500,66035345,993,993,993,993,0
20230801,103400,66035345,993,993,993,993,0
20230801,103300,66035345,993,992,993,992,212
20230801,103200,65824840,992,992,992,992,50
20230801,103100,65775240,992,992,992,992,259
20230801,103000,65518312,993,993,993,993,7
20230801,102900,65511361,992,992,992,992,100
20230801,102800,65412161,993,993,993,993,31
20230801,102700,65381378,993,993,993,993,6
20230801,102600,65375420,991,991,993,991,1814
20230801,102500,63577577,990,989,990,989,27218
20230801,102400,36654142,989,989,989,989,7
20230801,102300,36647219,989,989,989,989,9000
20230801,102200,27746219,989,989,989,989,530
20230801,102100,27222049,988,988,988,988,0
20230801,102000,27222049,988,988,988,988,0
20230801,101900,27222049,988,988,988,988,6
20230801,101800,27216121,987,988,988,987,700
20230801,101700,26525101,988,988,988,988,401
20230801,101600,26128913,989,989,989,989,101
20230801,101500,26029024,988,988,988,988,110
20230801,101400,25920344,989,988,989,988,1002
20230801,101300,24929766,988,988,988,988,170
20230801,101200,24761806,988,988,988,988,0
20230801,101100,24761806,988,988,988,988,1
20230801,101000,24760818,989,989,989,989,300
20230801,100900,24464118,989,989,989,989,1
20230801,100800,24463129,988,988,988,988,498
20230801,100700,23971105,989,989,989,989,0
20230801,100600,23971105,989,989,989,989,1
20230801,100500,23970116,989,989,989,989,1000
20230801,100400,22981116,989,989,989,989,1552
20230801,100300,21446188,989,989,989,989,0
20230801,100200,21446188,989,989,989,989,0
20230801,100100,21446188,989,990,990,989,63
20230801,100000,21383830,990,990,990,990,3619
20230801,095900,17801020,990,990,990,990,1201
20230801,095800,16612030,990,991,991,990,315
20230801,095700,16299866,991,991,991,991,118
20230801,095600,16182928,991,991,991,991,0
20230801,095500,16182928,991,991,991,991,4
20230801,095400,16178964,991,991,991,991,0
20230801,095300,16178964,991,990,991,990,306
20230801,095200,15876023,990,990,990,990,0
20230801,095100,15876023,990,990,990,990,2
20230801,095000,15874043,990,990,990,990,1
20230801,094900,15873053,991,991,991,991,828
20230801,094800,15052505,991,991,991,991,0
20230801,094700,15052505,991,991,991,991,66
20230801,094600,14987099,990,990,990,990,25
20230801,094500,14962349,991,991,991,991,10
20230801,094400,14952439,991,991,991,991,6
20230801,094300,14946493,991,991,991,991,1000
20230801,094200,13955493,991,991,991,991,1020
20230801,094100,12944673,991,991,991,991,14
20230801,094000,12930799,991,990,991,990,203
20230801,093900,12729826,990,990,990,989,1075
20230801,093800,11666576,990,991,991,990,289
20230801,093700,11380449,991,991,991,991,13
20230801,093600,11367566,991,990,991,990,546
20230801,093500,10827018,991,991,991,991,6
20230801,093400,10821072,991,991,991,991,100
20230801,093300,10721972,991,991,991,991,11
20230801,093200,10711071,991,991,991,991,5
20230801,093100,10706116,991,991,991,991,22
20230801,093000,10684314,991,990,991,990,1975
20230801,092900,8729061,991,991,991,991,289
20230801,092800,8442662,991,993,993,991,1719
20230801,092700,6735733,993,993,993,993,0
20230801,092600,6735733,993,991,993,991,5
20230801,092500,6730776,993,993,993,993,1
20230801,092400,6729783,992,992,992,992,0
20230801,092300,6729783,992,992,992,992,0
20230801,092200,6729783,992,992,992,992,190
20230801,092100,6541303,992,992,992,992,101
20230801,092000,6441111,992,993,993,992,481
20230801,091900,5963895,998,994,998,994,502
20230801,091800,5463492,994,993,994,993,154
20230801,091700,5310569,993,992,993,992,5
20230801,091600,5305607,991,991,991,991,997
20230801,091500,4317580,991,991,991,991,0
20230801,091400,4317580,991,990,991,990,84
20230801,091300,4234418,991,991,991,991,101
20230801,091200,4134327,991,991,991,991,0
20230801,091100,4134327,991,991,991,991,0
20230801,091000,4134327,991,991,991,991,1567
20230801,090900,2581430,991,992,992,991,1048
20230801,090800,1542861,992,992,992,992,500
20230801,090700,1046861,992,992,992,992,0
20230801,090600,1046861,992,993,993,992,13
20230801,090500,1033964,993,993,993,993,0
20230801,090400,1033964,993,993,993,993,0
20230801,090300,1033964,993,990,993,990,304
20230801,090200,732095,993,993,993,993,0
20230801,090100,732095,993,993,993,993,0
20230801,090000,732095,993,992,993,990,738