stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190300,161557175,980,980,980,980,2149
20230802,190200,161557175,980,980,980,980,0
20230802,190100,161557175,980,980,980,980,0
20230802,190000,161557175,980,980,980,980,0
20230802,185900,161557175,980,980,980,980,0
20230802,185800,161557175,980,980,980,980,0
20230802,185700,161557175,980,980,980,980,0
20230802,185600,161557175,980,980,980,980,0
20230802,185500,161557175,980,980,980,980,0
20230802,185400,161557175,980,980,980,980,0
20230802,185300,161557175,980,980,980,980,0
20230802,185200,161557175,980,980,980,980,0
20230802,185100,161557175,980,980,980,980,0
20230802,185000,161557175,980,980,980,980,0
20230802,184900,161557175,980,980,980,980,0
20230802,184800,161557175,980,980,980,980,0
20230802,184700,161557175,980,980,980,980,0
20230802,184600,161557175,980,980,980,980,0
20230802,184500,161557175,980,980,980,980,0
20230802,184400,161557175,980,980,980,980,0
20230802,184300,161557175,980,980,980,980,0
20230802,184200,161557175,980,980,980,980,0
20230802,184100,161557175,980,980,980,980,0
20230802,184000,161557175,980,980,980,980,0
20230802,183900,161557175,980,980,980,980,0
20230802,183800,161557175,980,980,980,980,0
20230802,183700,161557175,980,980,980,980,0
20230802,183600,161557175,980,980,980,980,0
20230802,183500,161557175,980,980,980,980,0
20230802,183400,161557175,980,980,980,980,0
20230802,183300,161557175,980,980,980,980,2149
20230802,183200,161557175,980,980,980,980,0
20230802,183100,161557175,980,980,980,980,0
20230802,183000,161557175,980,980,980,980,0
20230802,182900,161557175,980,980,980,980,0
20230802,182800,161557175,980,980,980,980,0
20230802,182700,161557175,980,980,980,980,0
20230802,182600,161557175,980,980,980,980,0
20230802,182500,161557175,980,980,980,980,0
20230802,182400,161557175,980,980,980,980,0
20230802,182300,161557175,980,980,980,980,0
20230802,182200,161557175,980,980,980,980,0
20230802,182100,161557175,980,980,980,980,0
20230802,182000,161557175,980,980,980,980,0
20230802,181900,161557175,980,980,980,980,0
20230802,181800,161557175,980,980,980,980,0
20230802,181700,161557175,980,980,980,980,0
20230802,181600,161557175,980,980,980,980,0
20230802,181500,161557175,980,980,980,980,0
20230802,181400,161557175,980,980,980,980,0
20230802,181300,161557175,980,980,980,980,0
20230802,181200,161557175,980,980,980,980,0
20230802,181100,161557175,980,980,980,980,0
20230802,181000,161557175,980,980,980,980,0
20230802,180900,161557175,980,980,980,980,0
20230802,180800,161557175,980,980,980,980,0
20230802,180700,161557175,980,980,980,980,0
20230802,180600,161557175,980,980,980,980,0
20230802,180500,161557175,980,980,980,980,0
20230802,180400,161557175,980,980,980,980,0
20230802,180300,161557175,980,980,980,980,2149
20230802,180200,161557175,980,980,980,980,0
20230802,180100,161557175,980,980,980,980,0
20230802,180000,161557175,980,980,980,980,0
20230802,175900,161557175,980,980,980,980,0
20230802,175800,161557175,980,980,980,980,0
20230802,175700,161557175,980,980,980,980,0
20230802,175600,161557175,980,980,980,980,0
20230802,175500,161557175,980,980,980,980,0
20230802,175400,161557175,980,980,980,980,0
20230802,175300,161557175,980,980,980,980,0
20230802,175200,161557175,980,980,980,980,0
20230802,175100,161557175,980,980,980,980,0
20230802,175000,161557175,980,980,980,980,0
20230802,174900,161557175,980,980,980,980,0
20230802,174800,161557175,980,980,980,980,0
20230802,174700,161557175,980,980,980,980,0
20230802,174600,161557175,980,980,980,980,0
20230802,174500,161557175,980,980,980,980,0
20230802,174400,161557175,980,980,980,980,0
20230802,174300,161557175,980,980,980,980,0
20230802,174200,161557175,980,980,980,980,0
20230802,174100,161557175,980,980,980,980,0
20230802,174000,161557175,980,980,980,980,0
20230802,173900,161557175,980,980,980,980,0
20230802,173800,161557175,980,980,980,980,0
20230802,173700,161557175,980,980,980,980,0
20230802,173600,161557175,980,980,980,980,0
20230802,173500,161557175,980,980,980,980,0
20230802,173400,161557175,980,980,980,980,0
20230802,173300,161557175,980,980,980,980,2149
20230802,173200,161557175,980,980,980,980,0
20230802,173100,161557175,980,980,980,980,0
20230802,173000,161557175,980,980,980,980,0
20230802,172900,161557175,980,980,980,980,0
20230802,172800,161557175,980,980,980,980,0
20230802,172700,161557175,980,980,980,980,0
20230802,172600,161557175,980,980,980,980,0
20230802,172500,161557175,980,980,980,980,0
20230802,172400,161557175,980,980,980,980,0
20230802,172300,161557175,980,980,980,980,0
20230802,172200,161557175,980,980,980,980,0
20230802,172100,161557175,980,980,980,980,0
20230802,172000,161557175,980,980,980,980,0
20230802,171900,161557175,980,980,980,980,0
20230802,171800,161557175,980,980,980,980,0
20230802,171700,161557175,980,980,980,980,0
20230802,171600,161557175,980,980,980,980,0
20230802,171500,161557175,980,980,980,980,0
20230802,171400,161557175,980,980,980,980,0
20230802,171300,161557175,980,980,980,980,0
20230802,171200,161557175,980,980,980,980,0
20230802,171100,161557175,980,980,980,980,0
20230802,171000,161557175,980,980,980,980,0
20230802,170900,161557175,980,980,980,980,0
20230802,170800,161557175,980,980,980,980,0
20230802,170700,161557175,980,980,980,980,0
20230802,170600,161557175,980,980,980,980,0
20230802,170500,161557175,980,980,980,980,0
20230802,170400,161557175,980,980,980,980,0
20230802,170300,161557175,980,980,980,980,2149
20230802,170200,161557175,980,980,980,980,0
20230802,170100,161557175,980,980,980,980,0
20230802,170000,161557175,980,980,980,980,0
20230802,165900,161557175,980,980,980,980,0
20230802,165800,161557175,980,980,980,980,0
20230802,165700,161557175,980,980,980,980,0
20230802,165600,161557175,980,980,980,980,0
20230802,165500,161557175,980,980,980,980,0
20230802,165400,161557175,980,980,980,980,0
20230802,165300,161557175,980,980,980,980,0
20230802,165200,161557175,980,980,980,980,0
20230802,165100,161557175,980,980,980,980,0
20230802,165000,161557175,980,980,980,980,0
20230802,164900,161557175,980,980,980,980,0
20230802,164800,161557175,980,980,980,980,0
20230802,164700,161557175,980,980,980,980,0
20230802,164600,161557175,980,980,980,980,0
20230802,164500,161557175,980,980,980,980,0
20230802,164400,161557175,980,980,980,980,0
20230802,164300,161557175,980,980,980,980,0
20230802,164200,161557175,980,980,980,980,0
20230802,164100,161557175,980,980,980,980,0
20230802,164000,161557175,980,980,980,980,0
20230802,163900,161557175,980,980,980,980,0
20230802,163800,161557175,980,980,980,980,0
20230802,163700,161557175,980,980,980,980,0
20230802,163600,161557175,980,980,980,980,0
20230802,163500,161557175,980,980,980,980,0
20230802,163400,161557175,980,980,980,980,0
20230802,163300,161557175,980,980,980,980,2149
20230802,163200,161557175,980,980,980,980,0
20230802,163100,161557175,980,980,980,980,0
20230802,163000,161557175,980,980,980,980,0
20230802,162900,161557175,980,980,980,980,0
20230802,162800,161557175,980,980,980,980,0
20230802,162700,161557175,980,980,980,980,0
20230802,162600,161557175,980,980,980,980,0
20230802,162500,161557175,980,980,980,980,0
20230802,162400,161557175,980,980,980,980,0
20230802,162300,161557175,980,980,980,980,0
20230802,162200,161557175,980,980,980,980,0
20230802,162100,161557175,980,980,980,980,0
20230802,162000,161557175,980,980,980,980,0
20230802,161900,161557175,980,980,980,980,0
20230802,161800,161557175,980,980,980,980,0
20230802,161700,161557175,980,980,980,980,0
20230802,161600,161557175,980,980,980,980,0
20230802,161500,161557175,980,980,980,980,0
20230802,161400,161557175,980,980,980,980,0
20230802,161300,161557175,980,980,980,980,0
20230802,161200,161557175,980,980,980,980,0
20230802,161100,161557175,980,980,980,980,0
20230802,161000,161557175,980,980,980,980,0
20230802,160900,161557175,980,980,980,980,0
20230802,160800,161557175,980,980,980,980,0
20230802,160700,161557175,980,980,980,980,0
20230802,160600,161557175,980,980,980,980,0
20230802,160500,161557175,980,980,980,980,0
20230802,160400,161557175,980,980,980,980,0
20230802,160300,161557175,980,980,980,980,2149
20230802,160200,161557175,980,980,980,980,0
20230802,160100,161557175,980,980,980,980,0
20230802,160000,161557175,980,980,980,980,0
20230802,155900,161557175,980,980,980,980,0
20230802,155800,161557175,980,980,980,980,0
20230802,155700,161557175,980,980,980,980,0
20230802,155600,161557175,980,980,980,980,0
20230802,155500,161557175,980,980,980,980,0
20230802,155400,161557175,980,980,980,980,0
20230802,155300,161557175,980,980,980,980,0
20230802,155200,161557175,980,980,980,980,0
20230802,155100,161557175,980,980,980,980,0
20230802,155000,161557175,980,980,980,980,0
20230802,154900,161557175,980,980,980,980,0
20230802,154800,161557175,980,980,980,980,0
20230802,154700,161557175,980,980,980,980,0
20230802,154600,161557175,980,980,980,980,0
20230802,154500,161557175,980,980,980,980,0
20230802,154400,161557175,980,980,980,980,0
20230802,154300,161557175,980,980,980,980,0
20230802,154200,161557175,980,980,980,980,0
20230802,154100,161557175,980,980,980,980,0
20230802,154000,161557175,980,980,980,980,0
20230802,153900,161557175,980,980,980,980,0
20230802,153800,161557175,980,980,980,980,0
20230802,153700,161557175,980,980,980,980,0
20230802,153600,161557175,980,980,980,980,0
20230802,153500,161557175,980,980,980,980,0
20230802,153400,161557175,980,980,980,980,0
20230802,153300,161557175,980,980,980,980,2149
20230802,153200,161557175,980,980,980,980,0
20230802,153100,161557175,980,980,980,980,0
20230802,153000,161557175,980,980,980,980,2149
20230802,152900,159451155,981,981,981,981,0
20230802,152800,159451155,981,981,981,981,0
20230802,152700,159451155,981,981,981,981,0
20230802,152600,159451155,981,981,981,981,0
20230802,152500,159451155,981,981,981,981,0
20230802,152400,159451155,981,981,981,981,0
20230802,152300,159451155,981,981,981,981,0
20230802,152200,159451155,981,981,981,981,0
20230802,152100,159451155,981,981,981,981,0
20230802,152000,159451155,981,981,981,981,0
20230802,151900,159451155,981,981,981,981,0
20230802,151800,159451155,981,981,981,981,1000
20230802,151700,158470155,981,981,981,980,105
20230802,151600,158367152,981,981,981,981,0
20230802,151500,158367152,981,981,981,981,0
20230802,151400,158367152,981,981,981,981,0
20230802,151300,158367152,981,979,981,979,1123
20230802,151200,157267731,979,979,979,979,1561
20230802,151100,155739512,981,981,981,981,0
20230802,151000,155739512,981,981,981,981,0
20230802,150900,155739512,981,979,981,976,10701
20230802,150800,145276834,979,980,980,979,713
20230802,150700,144578168,981,981,981,981,1
20230802,150600,144577187,980,980,980,980,920
20230802,150500,143675587,981,981,981,981,0
20230802,150400,143675587,981,981,981,981,0
20230802,150300,143675587,981,981,982,981,1982
20230802,150200,141731244,981,981,981,981,0
20230802,150100,141731244,981,981,981,981,8
20230802,150000,141723396,981,980,981,980,2001
20230802,145900,139762250,980,980,980,980,100
20230802,145800,139664250,980,978,980,977,2001
20230802,145700,137708213,981,981,981,981,0
20230802,145600,137708213,981,981,981,981,0
20230802,145500,137708213,981,981,981,981,0
20230802,145400,137708213,981,981,981,981,0
20230802,145300,137708213,981,981,981,981,11
20230802,145200,137697422,981,980,981,978,7062
20230802,145100,130781191,981,981,981,981,2
20230802,145000,130779229,980,981,981,980,805
20230802,144900,129990324,981,981,981,981,608
20230802,144800,129393876,981,981,981,981,0
20230802,144700,129393876,981,981,981,981,0
20230802,144600,129393876,981,981,981,981,153
20230802,144500,129243783,982,981,982,981,3
20230802,144400,129240838,982,982,982,982,0
20230802,144300,129240838,982,982,982,982,0
20230802,144200,129240838,982,982,982,982,274
20230802,144100,128971770,982,982,982,982,0
20230802,144000,128971770,982,982,982,982,0
20230802,143900,128971770,982,982,982,982,0
20230802,143800,128971770,982,982,982,982,0
20230802,143700,128971770,982,982,982,982,0
20230802,143600,128971770,982,982,982,982,30
20230802,143500,128942310,982,982,982,982,1
20230802,143400,128941328,981,981,981,981,1398
20230802,143300,127569890,981,981,981,981,0
20230802,143200,127569890,981,981,981,981,0
20230802,143100,127569890,981,981,981,981,0
20230802,143000,127569890,981,981,981,981,49
20230802,142900,127521821,981,981,981,981,0
20230802,142800,127521821,981,981,981,981,166
20230802,142700,127358975,982,982,982,982,0
20230802,142600,127358975,982,982,982,982,2
20230802,142500,127357011,981,981,981,981,0
20230802,142400,127357011,981,981,981,981,7
20230802,142300,127350144,982,982,982,982,2
20230802,142200,127348180,982,982,982,982,0
20230802,142100,127348180,982,982,982,982,0
20230802,142000,127348180,982,982,982,982,0
20230802,141900,127348180,982,982,982,982,100
20230802,141800,127249980,982,982,982,982,0
20230802,141700,127249980,982,980,982,980,2
20230802,141600,127248018,981,980,981,980,1022
20230802,141500,126246457,982,982,982,982,100
20230802,141400,126148257,982,982,982,982,0
20230802,141300,126148257,982,982,982,982,0
20230802,141200,126148257,982,982,982,982,2
20230802,141100,126146293,980,980,980,980,0
20230802,141000,126146293,980,980,980,980,0
20230802,140900,126146293,980,980,980,980,0
20230802,140800,126146293,980,980,980,980,1
20230802,140700,126145313,982,982,982,982,4
20230802,140600,126141385,982,982,982,982,10
20230802,140500,126131565,982,982,982,982,22
20230802,140400,126109961,980,980,980,980,18
20230802,140300,126092321,982,982,982,982,10
20230802,140200,126082501,982,981,982,981,2
20230802,140100,126080538,981,981,981,980,203
20230802,140000,125881398,982,982,982,982,2
20230802,135900,125879434,982,982,982,982,0
20230802,135800,125879434,982,982,982,982,206
20230802,135700,125677142,981,981,981,981,0
20230802,135600,125677142,981,982,982,981,6
20230802,135500,125671251,982,982,982,982,0
20230802,135400,125671251,982,982,982,982,9
20230802,135300,125662413,983,983,983,983,0
20230802,135200,125662413,983,983,983,983,1
20230802,135100,125661430,979,979,979,979,0
20230802,135000,125661430,979,979,979,979,0
20230802,134900,125661430,979,982,982,979,1476
20230802,134800,124216417,982,982,982,982,3
20230802,134700,124213471,983,983,983,983,1
20230802,134600,124212488,979,979,979,979,1
20230802,134500,124211509,983,982,983,980,27200
20230802,134400,97541900,984,984,984,984,0
20230802,134300,97541900,984,984,984,984,0
20230802,134200,97541900,984,984,984,984,0
20230802,134100,97541900,984,984,984,984,0
20230802,134000,97541900,984,984,984,984,0
20230802,133900,97541900,984,984,984,984,0
20230802,133800,97541900,984,984,984,984,2
20230802,133700,97539932,982,982,982,982,65
20230802,133600,97476102,982,982,982,982,2718
20230802,133500,94807026,984,984,984,984,0
20230802,133400,94807026,984,984,984,984,0
20230802,133300,94807026,984,984,984,982,4255
20230802,133200,90628608,983,983,983,983,410
20230802,133100,90225578,983,983,983,983,600
20230802,133000,89635778,983,983,983,983,100
20230802,132900,89537478,983,983,983,983,2
20230802,132800,89535512,983,983,983,983,50
20230802,132700,89486362,983,983,983,983,0
20230802,132600,89486362,983,982,983,982,3
20230802,132500,89483415,983,983,983,983,120
20230802,132400,89365455,983,983,983,983,6
20230802,132300,89359557,983,983,983,983,104
20230802,132200,89257325,983,983,983,983,0
20230802,132100,89257325,983,983,983,983,0
20230802,132000,89257325,983,983,983,983,1
20230802,131900,89256342,983,983,983,983,0
20230802,131800,89256342,983,983,983,983,0
20230802,131700,89256342,983,983,983,983,0
20230802,131600,89256342,983,983,983,983,0
20230802,131500,89256342,983,983,983,983,0
20230802,131400,89256342,983,983,983,983,10
20230802,131300,89246512,983,983,983,983,0
20230802,131200,89246512,983,983,983,983,0
20230802,131100,89246512,983,983,983,983,158
20230802,131000,89091198,983,983,983,983,0
20230802,130900,89091198,983,984,984,983,1059
20230802,130800,88049201,984,984,984,984,0
20230802,130700,88049201,984,984,984,984,10
20230802,130600,88039361,984,984,984,984,0
20230802,130500,88039361,984,984,984,984,0
20230802,130400,88039361,984,984,984,984,0
20230802,130300,88039361,984,984,984,984,1
20230802,130200,88038377,984,984,984,984,1
20230802,130100,88037393,985,985,985,985,2
20230802,130000,88035423,985,985,985,985,0
20230802,125900,88035423,985,985,985,985,51
20230802,125800,87985188,985,985,985,985,1
20230802,125700,87984203,980,980,980,980,0
20230802,125600,87984203,980,983,983,980,11000
20230802,125500,77189067,984,984,984,984,3285
20230802,125400,73956627,985,985,985,985,0
20230802,125300,73956627,985,985,985,985,0
20230802,125200,73956627,985,985,985,985,0
20230802,125100,73956627,985,985,985,985,50
20230802,125000,73907377,985,985,985,985,1000
20230802,124900,72922377,985,985,985,985,663
20230802,124800,72269322,985,985,985,985,0
20230802,124700,72269322,985,986,986,985,38
20230802,124600,72231855,986,986,986,986,50
20230802,124500,72182555,986,986,986,986,0
20230802,124400,72182555,986,986,986,986,18
20230802,124300,72164807,986,986,986,986,0
20230802,124200,72164807,986,986,986,986,0
20230802,124100,72164807,986,986,986,986,0
20230802,124000,72164807,986,986,986,986,0
20230802,123900,72164807,986,986,986,986,0
20230802,123800,72164807,986,986,986,986,50
20230802,123700,72115507,986,986,986,986,0
20230802,123600,72115507,986,986,986,986,0
20230802,123500,72115507,986,986,986,986,0
20230802,123400,72115507,986,986,986,986,4
20230802,123300,72111563,986,986,986,986,14
20230802,123200,72097759,986,986,986,986,0
20230802,123100,72097759,986,986,986,986,0
20230802,123000,72097759,986,986,986,986,1
20230802,122900,72096773,984,984,984,984,0
20230802,122800,72096773,984,984,984,984,0
20230802,122700,72096773,984,984,984,984,1
20230802,122600,72095789,984,984,984,984,1
20230802,122500,72094805,985,985,985,985,3
20230802,122400,72091850,985,985,985,985,1
20230802,122300,72090865,985,985,985,985,0
20230802,122200,72090865,985,985,985,985,0
20230802,122100,72090865,985,985,985,985,0
20230802,122000,72090865,985,985,985,985,6
20230802,121900,72084955,985,985,985,985,0
20230802,121800,72084955,985,985,985,985,0
20230802,121700,72084955,985,985,985,985,5
20230802,121600,72080030,984,984,984,984,1017
20230802,121500,71079302,985,985,985,985,0
20230802,121400,71079302,985,985,985,985,3221
20230802,121300,67906617,985,985,985,985,0
20230802,121200,67906617,985,985,985,985,0
20230802,121100,67906617,985,985,985,985,0
20230802,121000,67906617,985,985,985,985,0
20230802,120900,67906617,985,985,985,985,0
20230802,120800,67906617,985,985,985,985,0
20230802,120700,67906617,985,985,985,985,2
20230802,120600,67904647,985,985,985,985,1
20230802,120500,67903662,986,986,986,986,100
20230802,120400,67805062,986,987,987,986,533
20230802,120300,67279392,987,987,987,987,8
20230802,120200,67271496,987,987,987,987,3
20230802,120100,67268535,986,986,986,986,2
20230802,120000,67266563,986,986,986,986,0
20230802,115900,67266563,986,986,986,986,2001
20230802,115800,65293577,987,987,987,987,520
20230802,115700,64780337,988,987,988,987,25
20230802,115600,64755660,987,987,987,987,1657
20230802,115500,63120201,985,985,985,985,0
20230802,115400,63120201,985,985,985,985,0
20230802,115300,63120201,985,985,985,985,0
20230802,115200,63120201,985,985,985,985,0
20230802,115100,63120201,985,985,985,985,1
20230802,115000,63119216,985,985,985,985,0
20230802,114900,63119216,985,985,985,985,50
20230802,114800,63069966,988,988,988,988,2
20230802,114700,63067990,985,985,985,985,2100
20230802,114600,60999490,986,988,988,986,5938
20230802,114500,55144620,988,988,988,988,10
20230802,114400,55134740,987,987,987,987,9
20230802,114300,55125857,988,988,988,988,0
20230802,114200,55125857,988,988,988,988,0
20230802,114100,55125857,988,988,988,988,2
20230802,114000,55123881,986,986,986,986,42
20230802,113900,55082469,988,988,988,988,0
20230802,113800,55082469,988,988,988,988,0
20230802,113700,55082469,988,988,988,988,200
20230802,113600,54884869,988,988,988,988,0
20230802,113500,54884869,988,988,988,988,0
20230802,113400,54884869,988,988,988,988,1
20230802,113300,54883881,988,988,988,988,35
20230802,113200,54849301,988,988,988,988,34
20230802,113100,54815709,988,988,988,988,1
20230802,113000,54814721,988,988,988,988,0
20230802,112900,54814721,988,986,988,985,1676
20230802,112800,53163848,986,986,986,986,2
20230802,112700,53161876,985,985,985,985,0
20230802,112600,53161876,985,986,986,985,5615
20230802,112500,47625498,987,987,987,987,0
20230802,112400,47625498,987,987,987,987,0
20230802,112300,47625498,987,987,987,987,4
20230802,112200,47621550,987,987,987,987,1
20230802,112100,47620563,987,987,987,987,0
20230802,112000,47620563,987,987,987,987,4536
20230802,111900,43143531,987,987,987,987,4
20230802,111800,43139583,987,989,989,987,113
20230802,111700,43028031,988,988,988,988,0
20230802,111600,43028031,988,988,988,988,0
20230802,111500,43028031,988,988,988,988,1
20230802,111400,43027043,988,988,988,988,0
20230802,111300,43027043,988,988,988,988,1
20230802,111200,43026055,989,989,989,989,0
20230802,111100,43026055,989,989,989,989,1
20230802,111000,43025066,989,989,989,989,0
20230802,110900,43025066,989,989,989,989,0
20230802,110800,43025066,989,989,989,989,20
20230802,110700,43005286,989,989,989,989,2
20230802,110600,43003308,988,988,988,988,0
20230802,110500,43003308,988,988,988,988,297
20230802,110400,42709872,988,988,988,988,2
20230802,110300,42707896,987,987,987,987,0
20230802,110200,42707896,987,987,987,987,90
20230802,110100,42619066,988,988,988,988,0
20230802,110000,42619066,988,988,988,988,21
20230802,105900,42598318,988,988,988,988,0
20230802,105800,42598318,988,988,988,988,4002
20230802,105700,38644342,988,987,988,987,3304
20230802,105600,35382296,988,988,988,988,0
20230802,105500,35382296,988,988,988,988,101
20230802,105400,35282508,988,988,988,988,0
20230802,105300,35282508,988,988,988,988,0
20230802,105200,35282508,988,988,988,988,1
20230802,105100,35281520,990,990,990,990,0
20230802,105000,35281520,990,988,990,988,397
20230802,104900,34889102,990,990,990,990,2
20230802,104800,34887122,988,988,988,988,286
20230802,104700,34604554,988,988,988,988,5001
20230802,104600,29663566,989,989,989,989,2
20230802,104500,29661588,990,990,990,990,0
20230802,104400,29661588,990,988,990,987,302
20230802,104300,29363507,988,988,988,988,251
20230802,104200,29115519,988,988,988,988,200
20230802,104100,28917919,988,988,988,988,1
20230802,104000,28916931,988,988,988,988,1
20230802,103900,28915943,990,990,990,990,0
20230802,103800,28915943,990,990,990,990,0
20230802,103700,28915943,990,990,990,990,15
20230802,103600,28901093,991,991,991,991,0
20230802,103500,28901093,991,990,991,987,7306
20230802,103400,21680033,991,991,991,991,0
20230802,103300,21680033,991,991,991,991,0
20230802,103200,21680033,991,991,991,991,0
20230802,103100,21680033,991,991,991,991,0
20230802,103000,21680033,991,991,991,991,0
20230802,102900,21680033,991,991,991,991,0
20230802,102800,21680033,991,991,991,991,500
20230802,102700,21184533,991,991,991,991,0
20230802,102600,21184533,991,991,991,991,200
20230802,102500,20986333,991,991,991,991,20
20230802,102400,20966513,991,991,991,991,50
20230802,102300,20916963,991,991,991,991,150
20230802,102200,20768313,991,991,991,991,331
20230802,102100,20440292,992,992,992,992,0
20230802,102000,20440292,992,993,993,992,69
20230802,101900,20371830,992,992,992,992,1358
20230802,101800,19024694,992,991,992,991,157
20230802,101700,18869005,991,991,991,991,1949
20230802,101600,16937546,991,991,991,991,0
20230802,101500,16937546,991,991,991,991,0
20230802,101400,16937546,991,990,991,990,1917
20230802,101300,15039715,990,990,990,990,87
20230802,101200,14953585,990,990,990,990,98
20230802,101100,14856565,990,990,990,990,20
20230802,101000,14836765,990,990,990,990,100
20230802,100900,14737765,990,990,990,989,241
20230802,100800,14499215,990,989,990,989,2022
20230802,100700,12499455,989,989,989,989,1
20230802,100600,12498466,988,989,989,988,2030
20230802,100500,10492796,990,990,990,990,25
20230802,100400,10468046,990,990,990,990,30
20230802,100300,10438346,990,990,990,990,0
20230802,100200,10438346,990,990,990,990,10
20230802,100100,10428446,990,990,990,990,0
20230802,100000,10428446,990,988,990,988,8
20230802,095900,10420540,988,990,990,988,120
20230802,095800,10301800,990,990,990,990,28
20230802,095700,10274080,990,990,990,990,103
20230802,095600,10172110,990,991,991,990,11
20230802,095500,10161211,991,991,991,991,0
20230802,095400,10161211,991,991,991,991,1
20230802,095300,10160220,988,988,988,988,0
20230802,095200,10160220,988,988,988,988,0
20230802,095100,10160220,988,988,988,988,0
20230802,095000,10160220,988,988,988,988,32
20230802,094900,10128604,991,991,991,991,0
20230802,094800,10128604,991,991,991,990,304
20230802,094700,9827341,991,991,991,991,32
20230802,094600,9795629,991,991,991,991,1
20230802,094500,9794638,990,990,990,990,10
20230802,094400,9784738,988,988,988,988,0
20230802,094300,9784738,988,988,988,988,500
20230802,094200,9290738,988,988,988,988,0
20230802,094100,9290738,988,988,988,988,0
20230802,094000,9290738,988,988,988,988,0
20230802,093900,9290738,988,991,991,988,2
20230802,093800,9288759,991,990,991,990,52
20230802,093700,9237278,991,991,991,990,32
20230802,093600,9205567,991,991,991,991,1
20230802,093500,9204576,991,991,991,991,17
20230802,093400,9187729,991,991,991,991,0
20230802,093300,9187729,991,991,991,991,112
20230802,093200,9076737,991,991,991,991,23
20230802,093100,9053944,990,990,991,990,3422
20230802,093000,5665961,990,990,990,990,5
20230802,092900,5661011,990,990,990,990,27
20230802,092800,5634281,990,990,990,990,0
20230802,092700,5634281,990,990,990,990,0
20230802,092600,5634281,990,990,990,990,1
20230802,092500,5633291,988,988,988,988,0
20230802,092400,5633291,988,988,988,988,0
20230802,092300,5633291,988,988,988,988,1
20230802,092200,5632303,988,988,988,988,0
20230802,092100,5632303,988,989,989,988,701
20230802,092000,4939375,990,990,990,990,0
20230802,091900,4939375,990,990,990,990,104
20230802,091800,4836415,990,990,990,990,0
20230802,091700,4836415,990,990,990,990,0
20230802,091600,4836415,990,990,990,990,0
20230802,091500,4836415,990,989,990,988,1215
20230802,091400,3634984,990,990,990,990,0
20230802,091300,3634984,990,988,990,988,2
20230802,091200,3633006,990,990,990,990,238
20230802,091100,3397386,990,990,990,988,571
20230802,091000,2832098,990,990,990,990,1
20230802,090900,2831108,988,988,988,988,1
20230802,090800,2830120,988,988,988,988,250
20230802,090700,2583120,990,990,990,990,1
20230802,090600,2582130,988,988,988,988,0
20230802,090500,2582130,988,988,988,988,108
20230802,090400,2475426,987,988,988,987,17
20230802,090300,2458637,988,988,988,988,15
20230802,090200,2443817,988,988,988,988,2
20230802,090100,2441841,988,988,988,988,1
20230802,090000,2440853,988,987,988,987,2472