stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191100,1023863597,885,885,885,885,7402
20230801,191000,1023863597,885,885,885,885,0
20230801,190900,1023863597,885,885,885,885,0
20230801,190800,1023863597,885,885,885,885,0
20230801,190700,1023863597,885,885,885,885,0
20230801,190600,1023863597,885,885,885,885,0
20230801,190500,1023863597,885,885,885,885,0
20230801,190400,1023863597,885,885,885,885,0
20230801,190300,1023863597,885,885,885,885,0
20230801,190200,1023863597,885,885,885,885,0
20230801,190100,1023863597,885,885,885,885,0
20230801,190000,1023863597,885,885,885,885,0
20230801,185900,1023863597,885,885,885,885,0
20230801,185800,1023863597,885,885,885,885,0
20230801,185700,1023863597,885,885,885,885,0
20230801,185600,1023863597,885,885,885,885,0
20230801,185500,1023863597,885,885,885,885,0
20230801,185400,1023863597,885,885,885,885,0
20230801,185300,1023863597,885,885,885,885,0
20230801,185200,1023863597,885,885,885,885,0
20230801,185100,1023863597,885,885,885,885,0
20230801,185000,1023863597,885,885,885,885,0
20230801,184900,1023863597,885,885,885,885,0
20230801,184800,1023863597,885,885,885,885,0
20230801,184700,1023863597,885,885,885,885,0
20230801,184600,1023863597,885,885,885,885,0
20230801,184500,1023863597,885,885,885,885,0
20230801,184400,1023863597,885,885,885,885,0
20230801,184300,1023863597,885,885,885,885,0
20230801,184200,1023863597,885,885,885,885,0
20230801,184100,1023863597,885,885,885,885,7402
20230801,184000,1023863597,885,885,885,885,0
20230801,183900,1023863597,885,885,885,885,0
20230801,183800,1023863597,885,885,885,885,0
20230801,183700,1023863597,885,885,885,885,0
20230801,183600,1023863597,885,885,885,885,0
20230801,183500,1023863597,885,885,885,885,0
20230801,183400,1023863597,885,885,885,885,0
20230801,183300,1023863597,885,885,885,885,0
20230801,183200,1023863597,885,885,885,885,0
20230801,183100,1023863597,885,885,885,885,0
20230801,183000,1023863597,885,885,885,885,0
20230801,182900,1023863597,885,885,885,885,0
20230801,182800,1023863597,885,885,885,885,0
20230801,182700,1023863597,885,885,885,885,0
20230801,182600,1023863597,885,885,885,885,0
20230801,182500,1023863597,885,885,885,885,0
20230801,182400,1023863597,885,885,885,885,0
20230801,182300,1023863597,885,885,885,885,0
20230801,182200,1023863597,885,885,885,885,0
20230801,182100,1023863597,885,885,885,885,0
20230801,182000,1023863597,885,885,885,885,0
20230801,181900,1023863597,885,885,885,885,0
20230801,181800,1023863597,885,885,885,885,0
20230801,181700,1023863597,885,885,885,885,0
20230801,181600,1023863597,885,885,885,885,0
20230801,181500,1023863597,885,885,885,885,0
20230801,181400,1023863597,885,885,885,885,0
20230801,181300,1023863597,885,885,885,885,0
20230801,181200,1023863597,885,885,885,885,0
20230801,181100,1023863597,885,885,885,885,7402
20230801,181000,1023863597,885,885,885,885,0
20230801,180900,1023863597,885,885,885,885,0
20230801,180800,1023863597,885,885,885,885,0
20230801,180700,1023863597,885,885,885,885,0
20230801,180600,1023863597,885,885,885,885,0
20230801,180500,1023863597,885,885,885,885,0
20230801,180400,1023863597,885,885,885,885,0
20230801,180300,1023863597,885,885,885,885,0
20230801,180200,1023863597,885,885,885,885,0
20230801,180100,1023863597,885,885,885,885,0
20230801,180000,1023863597,885,885,885,885,0
20230801,175900,1023863597,885,885,885,885,0
20230801,175800,1023863597,885,885,885,885,0
20230801,175700,1023863597,885,885,885,885,0
20230801,175600,1023863597,885,885,885,885,0
20230801,175500,1023863597,885,885,885,885,0
20230801,175400,1023863597,885,885,885,885,0
20230801,175300,1023863597,885,885,885,885,0
20230801,175200,1023863597,885,885,885,885,0
20230801,175100,1023863597,885,885,885,885,0
20230801,175000,1023863597,885,885,885,885,0
20230801,174900,1023863597,885,885,885,885,0
20230801,174800,1023863597,885,885,885,885,0
20230801,174700,1023863597,885,885,885,885,0
20230801,174600,1023863597,885,885,885,885,0
20230801,174500,1023863597,885,885,885,885,0
20230801,174400,1023863597,885,885,885,885,0
20230801,174300,1023863597,885,885,885,885,0
20230801,174200,1023863597,885,885,885,885,0
20230801,174100,1023863597,885,885,885,885,7402
20230801,174000,1023863597,885,885,885,885,0
20230801,173900,1023863597,885,885,885,885,0
20230801,173800,1023863597,885,885,885,885,0
20230801,173700,1023863597,885,885,885,885,0
20230801,173600,1023863597,885,885,885,885,0
20230801,173500,1023863597,885,885,885,885,0
20230801,173400,1023863597,885,885,885,885,0
20230801,173300,1023863597,885,885,885,885,0
20230801,173200,1023863597,885,885,885,885,0
20230801,173100,1023863597,885,885,885,885,0
20230801,173000,1023863597,885,885,885,885,0
20230801,172900,1023863597,885,885,885,885,0
20230801,172800,1023863597,885,885,885,885,0
20230801,172700,1023863597,885,885,885,885,0
20230801,172600,1023863597,885,885,885,885,0
20230801,172500,1023863597,885,885,885,885,0
20230801,172400,1023863597,885,885,885,885,0
20230801,172300,1023863597,885,885,885,885,0
20230801,172200,1023863597,885,885,885,885,0
20230801,172100,1023863597,885,885,885,885,0
20230801,172000,1023863597,885,885,885,885,0
20230801,171900,1023863597,885,885,885,885,0
20230801,171800,1023863597,885,885,885,885,0
20230801,171700,1023863597,885,885,885,885,0
20230801,171600,1023863597,885,885,885,885,0
20230801,171500,1023863597,885,885,885,885,0
20230801,171400,1023863597,885,885,885,885,0
20230801,171300,1023863597,885,885,885,885,0
20230801,171200,1023863597,885,885,885,885,0
20230801,171100,1023863597,885,885,885,885,7402
20230801,171000,1023863597,885,885,885,885,0
20230801,170900,1023863597,885,885,885,885,0
20230801,170800,1023863597,885,885,885,885,0
20230801,170700,1023863597,885,885,885,885,0
20230801,170600,1023863597,885,885,885,885,0
20230801,170500,1023863597,885,885,885,885,0
20230801,170400,1023863597,885,885,885,885,0
20230801,170300,1023863597,885,885,885,885,0
20230801,170200,1023863597,885,885,885,885,0
20230801,170100,1023863597,885,885,885,885,0
20230801,170000,1023863597,885,885,885,885,0
20230801,165900,1023863597,885,885,885,885,0
20230801,165800,1023863597,885,885,885,885,0
20230801,165700,1023863597,885,885,885,885,0
20230801,165600,1023863597,885,885,885,885,0
20230801,165500,1023863597,885,885,885,885,0
20230801,165400,1023863597,885,885,885,885,0
20230801,165300,1023863597,885,885,885,885,0
20230801,165200,1023863597,885,885,885,885,0
20230801,165100,1023863597,885,885,885,885,0
20230801,165000,1023863597,885,885,885,885,0
20230801,164900,1023863597,885,885,885,885,0
20230801,164800,1023863597,885,885,885,885,0
20230801,164700,1023863597,885,885,885,885,0
20230801,164600,1023863597,885,885,885,885,0
20230801,164500,1023863597,885,885,885,885,0
20230801,164400,1023863597,885,885,885,885,0
20230801,164300,1023863597,885,885,885,885,0
20230801,164200,1023863597,885,885,885,885,0
20230801,164100,1023863597,885,885,885,885,7402
20230801,164000,1023863597,885,885,885,885,0
20230801,163900,1023863597,885,885,885,885,0
20230801,163800,1023863597,885,885,885,885,0
20230801,163700,1023863597,885,885,885,885,0
20230801,163600,1023863597,885,885,885,885,0
20230801,163500,1023863597,885,885,885,885,0
20230801,163400,1023863597,885,885,885,885,0
20230801,163300,1023863597,885,885,885,885,0
20230801,163200,1023863597,885,885,885,885,0
20230801,163100,1023863597,885,885,885,885,0
20230801,163000,1023863597,885,885,885,885,0
20230801,162900,1023863597,885,885,885,885,0
20230801,162800,1023863597,885,885,885,885,0
20230801,162700,1023863597,885,885,885,885,0
20230801,162600,1023863597,885,885,885,885,0
20230801,162500,1023863597,885,885,885,885,0
20230801,162400,1023863597,885,885,885,885,0
20230801,162300,1023863597,885,885,885,885,0
20230801,162200,1023863597,885,885,885,885,0
20230801,162100,1023863597,885,885,885,885,0
20230801,162000,1023863597,885,885,885,885,0
20230801,161900,1023863597,885,885,885,885,0
20230801,161800,1023863597,885,885,885,885,0
20230801,161700,1023863597,885,885,885,885,0
20230801,161600,1023863597,885,885,885,885,0
20230801,161500,1023863597,885,885,885,885,0
20230801,161400,1023863597,885,885,885,885,0
20230801,161300,1023863597,885,885,885,885,0
20230801,161200,1023863597,885,885,885,885,0
20230801,161100,1023863597,885,885,885,885,7402
20230801,161000,1023863597,885,885,885,885,0
20230801,160900,1023863597,885,885,885,885,0
20230801,160800,1023863597,885,885,885,885,0
20230801,160700,1023863597,885,885,885,885,0
20230801,160600,1023863597,885,885,885,885,0
20230801,160500,1023863597,885,885,885,885,0
20230801,160400,1023863597,885,885,885,885,0
20230801,160300,1023863597,885,885,885,885,0
20230801,160200,1023863597,885,885,885,885,0
20230801,160100,1023863597,885,885,885,885,0
20230801,160000,1023863597,885,885,885,885,0
20230801,155900,1023863597,885,885,885,885,0
20230801,155800,1023863597,885,885,885,885,0
20230801,155700,1023863597,885,885,885,885,0
20230801,155600,1023863597,885,885,885,885,0
20230801,155500,1023863597,885,885,885,885,0
20230801,155400,1023863597,885,885,885,885,0
20230801,155300,1023863597,885,885,885,885,0
20230801,155200,1023863597,885,885,885,885,0
20230801,155100,1023863597,885,885,885,885,0
20230801,155000,1023863597,885,885,885,885,0
20230801,154900,1023863597,885,885,885,885,0
20230801,154800,1023863597,885,885,885,885,0
20230801,154700,1023863597,885,885,885,885,0
20230801,154600,1023863597,885,885,885,885,0
20230801,154500,1023863597,885,885,885,885,0
20230801,154400,1023863597,885,885,885,885,0
20230801,154300,1023863597,885,885,885,885,0
20230801,154200,1023863597,885,885,885,885,0
20230801,154100,1023863597,885,885,885,885,7402
20230801,154000,1023863597,885,885,885,885,0
20230801,153900,1023863597,885,885,885,885,0
20230801,153800,1023863597,885,885,885,885,0
20230801,153700,1023863597,885,885,885,885,0
20230801,153600,1023863597,885,885,885,885,0
20230801,153500,1023863597,885,885,885,885,0
20230801,153400,1023863597,885,885,885,885,0
20230801,153300,1023863597,885,885,885,885,0
20230801,153200,1023863597,885,885,885,885,0
20230801,153100,1023863597,885,885,885,885,0
20230801,153000,1023863597,885,885,885,885,7402
20230801,152900,1017312827,888,888,888,888,0
20230801,152800,1017312827,888,888,888,888,0
20230801,152700,1017312827,888,888,888,888,0
20230801,152600,1017312827,888,888,888,888,0
20230801,152500,1017312827,888,888,888,888,0
20230801,152400,1017312827,888,888,888,888,0
20230801,152300,1017312827,888,888,888,888,0
20230801,152200,1017312827,888,888,888,888,0
20230801,152100,1017312827,888,888,888,888,0
20230801,152000,1017312827,888,888,888,888,0
20230801,151900,1017312827,888,889,889,888,186
20230801,151800,1017147623,887,887,887,887,1
20230801,151700,1017146736,886,890,890,886,5618
20230801,151600,1012146720,890,890,892,890,4063
20230801,151500,1008523938,892,891,892,890,10021
20230801,151400,999605128,891,890,891,890,10014
20230801,151300,990692654,890,887,890,887,4607
20230801,151200,986594145,887,887,887,887,112
20230801,151100,986494801,887,887,887,887,600
20230801,151000,985962601,885,885,885,885,10010
20230801,150900,977103751,885,888,888,885,1239
20230801,150800,976006897,888,888,888,888,200
20230801,150700,975829297,889,885,890,885,886
20230801,150600,975042323,885,885,885,885,3
20230801,150500,975039668,885,884,885,884,923
20230801,150400,974223735,885,885,885,885,676
20230801,150300,973625475,886,886,886,886,0
20230801,150200,973625475,886,883,886,883,5
20230801,150100,973621057,886,884,886,883,40
20230801,150000,973585696,884,884,885,883,1241
20230801,145900,972489306,884,885,885,884,2143
20230801,145800,970593693,885,885,885,885,0
20230801,145700,970593693,885,885,885,885,0
20230801,145600,970593693,885,885,885,884,242
20230801,145500,970379627,885,884,885,884,7
20230801,145400,970373433,885,884,885,884,144
20230801,145300,970246136,884,884,884,884,1
20230801,145200,970245252,883,883,883,883,1
20230801,145100,970244369,883,886,886,883,3052
20230801,145000,967548894,886,886,886,886,296
20230801,144900,967286638,886,886,886,886,9
20230801,144800,967278664,892,892,892,892,0
20230801,144700,967278664,892,892,892,892,0
20230801,144600,967278664,892,892,892,892,1
20230801,144500,967277772,885,887,887,885,25348
20230801,144400,944840012,887,887,887,887,0
20230801,144300,944840012,887,887,887,887,0
20230801,144200,944840012,887,889,889,885,34101
20230801,144100,914648883,889,889,889,889,0
20230801,144000,914648883,889,889,889,889,0
20230801,143900,914648883,889,889,889,889,0
20230801,143800,914648883,889,890,890,889,287
20230801,143700,914393454,890,890,890,890,1
20230801,143600,914392564,889,890,891,889,9000
20230801,143500,906386491,889,890,894,889,640
20230801,143400,905817369,890,894,894,890,2
20230801,143300,905815585,888,895,895,888,108
20230801,143200,905718932,895,890,895,889,10184
20230801,143100,896664054,896,887,896,887,4
20230801,143000,896660488,890,893,893,890,15011
20230801,142900,883291430,897,897,897,897,0
20230801,142800,883291430,897,893,897,893,124
20230801,142700,883180694,891,895,895,891,5746
20230801,142600,878053504,897,895,897,895,759
20230801,142500,877374197,898,898,898,898,287
20230801,142400,877116471,898,898,898,898,0
20230801,142300,877116471,898,898,898,898,0
20230801,142200,877116471,898,898,898,898,250
20230801,142100,876891971,898,896,898,895,1958
20230801,142000,875134890,896,896,896,896,0
20230801,141900,875134890,896,897,898,896,15382
20230801,141800,861324713,897,897,897,897,5
20230801,141700,861320228,898,898,898,898,750
20230801,141600,860646728,899,899,899,894,636
20230801,141500,860075453,899,890,899,890,11363
20230801,141400,849921185,890,890,890,890,818
20230801,141300,849193165,891,891,891,891,147
20230801,141200,849062188,892,892,892,892,292
20230801,141100,848801724,892,892,892,892,9
20230801,141000,848793696,893,893,893,893,86
20230801,140900,848716898,893,893,893,893,701
20230801,140800,848090905,894,894,894,894,0
20230801,140700,848090905,894,894,894,894,2442
20230801,140600,845907757,894,894,894,894,1245
20230801,140500,844794727,894,894,894,894,1284
20230801,140400,843646831,895,895,895,895,1000
20230801,140300,842751831,893,899,899,892,12466
20230801,140200,831545907,899,895,900,895,36195
20230801,140100,799046807,890,889,895,889,18979
20230801,140000,782123657,888,891,892,888,491
20230801,135900,781687319,889,890,890,889,5116
20230801,135800,777134183,890,890,890,890,4751
20230801,135700,772905793,890,887,890,887,1490
20230801,135600,771582531,890,886,890,882,2715
20230801,135500,769172622,885,884,885,884,12721
20230801,135400,757926757,884,879,884,879,2591
20230801,135300,755639664,883,876,883,871,1830
20230801,135200,754035006,876,876,876,876,1
20230801,135100,754034130,869,868,876,868,1986
20230801,135000,752303878,873,871,874,867,7
20230801,134900,752297783,865,866,866,865,2096
20230801,134800,750484117,871,864,871,864,4
20230801,134700,750480646,871,870,871,860,10501
20230801,134600,741393191,874,875,875,870,1162
20230801,134500,740376447,875,875,875,875,0
20230801,134400,740376447,875,875,875,875,2
20230801,134300,740374697,867,871,871,867,2729
20230801,134200,738007242,870,871,871,870,890
20230801,134100,737232053,877,871,877,871,246
20230801,134000,737017367,871,873,873,871,2202
20230801,133900,735095023,877,876,877,876,11
20230801,133800,735085386,884,873,884,873,567
20230801,133700,734588265,873,873,873,873,1
20230801,133600,734587392,877,879,884,877,2414
20230801,133500,732466175,884,883,884,883,49
20230801,133400,732422878,884,879,884,879,329
20230801,133300,732133168,883,876,883,876,28
20230801,133200,732108478,882,876,883,876,224
20230801,133100,731911542,884,877,884,876,335
20230801,133000,731617148,873,876,876,873,109
20230801,132900,731521667,876,874,876,874,1171
20230801,132800,730498199,872,871,872,871,1395
20230801,132700,729282969,872,872,872,872,5
20230801,132600,729278609,872,872,872,872,733
20230801,132500,728639433,874,874,874,874,1
20230801,132400,728638559,874,874,874,872,3736
20230801,132300,725373902,872,872,872,872,628
20230801,132200,724826286,877,875,877,875,3000
20230801,132100,722196955,875,875,875,875,1
20230801,132000,722196080,871,871,875,871,32
20230801,131900,722168204,876,876,876,876,0
20230801,131800,722168204,876,870,876,870,16884
20230801,131700,707479118,870,871,871,870,4332
20230801,131600,703709687,872,872,873,872,10220
20230801,131500,694797637,872,873,873,871,351
20230801,131400,694491495,876,876,876,876,1
20230801,131300,694490619,873,874,874,873,903
20230801,131200,693701728,874,875,875,874,36
20230801,131100,693670232,875,878,878,875,965
20230801,131000,692824024,878,878,878,878,71
20230801,130900,692761686,879,879,879,879,0
20230801,130800,692761686,879,879,879,879,1959
20230801,130700,691039725,879,879,879,879,317
20230801,130600,690761082,884,884,884,884,0
20230801,130500,690761082,884,881,884,881,523
20230801,130400,690300273,880,880,881,880,2049
20230801,130300,688495397,880,880,880,880,874
20230801,130200,687726277,880,880,880,880,25
20230801,130100,687704277,880,879,880,879,847
20230801,130000,686959515,879,879,879,879,50
20230801,125900,686915565,877,877,880,877,3991
20230801,125800,683415274,880,880,880,880,0
20230801,125700,683415274,880,879,880,879,191
20230801,125600,683247198,879,879,879,879,1
20230801,125500,683246319,880,880,880,880,0
20230801,125400,683246319,880,880,880,880,1
20230801,125300,683245439,879,879,879,877,141
20230801,125200,683121718,879,879,879,879,0
20230801,125100,683121718,879,877,879,877,2389
20230801,125000,681026563,880,880,880,880,0
20230801,124900,681026563,880,880,880,880,660
20230801,124800,680445763,880,880,880,880,0
20230801,124700,680445763,880,880,880,880,3000
20230801,124600,677805763,880,881,881,880,364
20230801,124500,677485199,881,881,881,881,2
20230801,124400,677483437,881,881,881,881,62
20230801,124300,677428815,884,884,884,884,135
20230801,124200,677309475,884,880,884,880,5943
20230801,124100,672057124,882,882,882,882,1207
20230801,124000,670992550,884,884,884,884,0
20230801,123900,670992550,884,884,884,884,0
20230801,123800,670992550,884,884,884,884,0
20230801,123700,670992550,884,884,884,884,15
20230801,123600,670979290,884,887,887,884,36
20230801,123500,670947418,887,887,887,887,6
20230801,123400,670942096,887,887,887,887,0
20230801,123300,670942096,887,886,887,886,112
20230801,123200,670842762,887,887,887,887,0
20230801,123100,670842762,887,887,887,887,46
20230801,123000,670801960,889,887,889,877,10001
20230801,122900,662000775,890,888,890,888,6334
20230801,122800,656369015,886,886,886,886,2730
20230801,122700,653950235,886,886,886,886,374
20230801,122600,653618871,886,886,886,886,100
20230801,122500,653530271,886,886,886,886,49
20230801,122400,653486857,886,885,886,885,30
20230801,122300,653460292,884,884,884,884,3871
20230801,122200,650038328,880,884,884,880,2003
20230801,122100,648272966,884,884,884,884,5
20230801,122000,648268546,884,884,884,884,0
20230801,121900,648268546,884,884,884,884,0
20230801,121800,648268546,884,884,884,884,6
20230801,121700,648263242,883,883,883,883,500
20230801,121600,647821742,882,882,882,882,0
20230801,121500,647821742,882,882,882,882,1
20230801,121400,647820860,884,884,884,884,3
20230801,121300,647818208,885,885,885,885,0
20230801,121200,647818208,885,885,885,885,0
20230801,121100,647818208,885,886,886,885,112
20230801,121000,647718989,888,888,888,888,100
20230801,120900,647630189,886,885,886,885,3
20230801,120800,647627533,886,886,886,886,0
20230801,120700,647627533,886,886,886,886,482
20230801,120600,647200481,885,885,885,885,0
20230801,120500,647200481,885,885,885,885,0
20230801,120400,647200481,885,887,887,885,199
20230801,120300,647024182,878,890,890,878,2529
20230801,120200,644787349,894,894,894,894,0
20230801,120100,644787349,894,886,894,883,15868
20230801,120000,630724775,885,880,885,879,6149
20230801,115900,625298809,879,879,879,879,571
20230801,115800,624796900,878,879,879,878,3898
20230801,115700,621374440,879,880,880,879,2100
20230801,115600,619527476,880,880,880,880,25
20230801,115500,619505476,882,882,882,882,0
20230801,115400,619505476,882,879,882,879,27
20230801,115300,619481737,877,877,877,877,31
20230801,115200,619454550,882,882,882,882,0
20230801,115100,619454550,882,882,882,882,11
20230801,115000,619444848,882,881,882,881,146
20230801,114900,619316221,881,881,881,881,11
20230801,114800,619306530,882,882,882,882,2295
20230801,114700,617282340,882,882,882,882,2
20230801,114600,617280576,882,877,882,877,1079
20230801,114500,616332648,878,881,881,878,6522
20230801,114400,610596852,883,883,883,883,0
20230801,114300,610596852,883,883,883,883,0
20230801,114200,610596852,883,883,883,883,1000
20230801,114100,609713852,884,884,884,884,0
20230801,114000,609713852,884,884,884,884,0
20230801,113900,609713852,884,884,884,884,743
20230801,113800,609057040,886,886,886,886,5
20230801,113700,609052610,886,886,886,886,0
20230801,113600,609052610,886,886,886,886,400
20230801,113500,608698210,887,887,887,887,1
20230801,113400,608697323,887,887,887,887,51
20230801,113300,608652086,887,887,887,887,0
20230801,113200,608652086,887,887,887,887,1000
20230801,113100,607765086,884,884,884,884,10
20230801,113000,607756246,887,887,887,887,0
20230801,112900,607756246,887,884,887,883,258
20230801,112800,607527922,883,884,884,883,253
20230801,112700,607304516,883,883,888,883,202
20230801,112600,607126145,883,883,883,883,0
20230801,112500,607126145,883,885,885,883,580
20230801,112400,606613065,883,883,883,883,0
20230801,112300,606613065,883,883,883,883,93
20230801,112200,606530946,881,881,881,881,0
20230801,112100,606530946,881,883,884,881,5075
20230801,112000,602057986,883,883,883,883,3461
20230801,111900,599001923,883,883,884,882,779
20230801,111800,598314525,882,886,886,882,3778
20230801,111700,594974073,886,890,890,886,2393
20230801,111600,592851205,891,890,892,890,14233
20230801,111500,580183157,890,889,890,884,19093
20230801,111400,563211006,889,890,890,889,5782
20230801,111300,558065226,890,890,890,888,3697
20230801,111200,554776772,890,889,890,888,2244
20230801,111100,552782298,888,887,889,887,2953
20230801,111000,550161895,886,884,886,881,9932
20230801,110900,541375184,881,883,883,881,2833
20230801,110800,538873736,883,883,883,883,827
20230801,110700,538143495,883,883,883,878,1322
20230801,110600,536977217,883,883,884,883,4832
20230801,110500,532710560,883,877,883,877,42633
20230801,110400,495200341,877,877,879,877,7216
20230801,110300,488869692,877,875,877,875,4001
20230801,110200,485365425,864,876,877,848,12782
20230801,110100,474284512,873,873,873,873,296
20230801,110000,474026104,873,873,877,873,5260
20230801,105900,469423918,873,873,873,873,1
20230801,105800,469423045,872,872,873,872,437
20230801,105700,469041976,872,871,872,871,2
20230801,105600,469040233,872,871,872,871,232
20230801,105500,468838129,871,871,871,871,10
20230801,105400,468829419,872,872,872,872,1
20230801,105300,468828547,872,872,872,872,1
20230801,105200,468827675,870,870,870,870,0
20230801,105100,468827675,870,870,870,870,5906
20230801,105000,463689455,870,870,870,870,11
20230801,104900,463679885,870,870,870,870,0
20230801,104800,463679885,870,867,870,867,47
20230801,104700,463639133,866,866,866,862,1411
20230801,104600,462420407,864,866,866,864,5011
20230801,104500,458089905,874,875,875,873,3074
20230801,104400,455402835,875,871,875,871,845
20230801,104300,454663888,868,865,870,865,21721
20230801,104200,435773400,861,861,861,861,637
20230801,104100,435224943,861,855,861,853,1346
20230801,104000,434072770,860,855,860,855,11040
20230801,103900,424619351,859,859,859,859,61
20230801,103800,424566952,860,860,860,860,0
20230801,103700,424566952,860,856,860,856,27
20230801,103600,424543832,855,855,855,855,80
20230801,103500,424475432,853,853,853,853,526
20230801,103400,424026754,853,853,853,853,0
20230801,103300,424026754,853,853,853,853,0
20230801,103200,424026754,853,853,853,853,0
20230801,103100,424026754,853,852,853,852,300
20230801,103000,423771150,853,850,853,847,3968
20230801,102900,420402490,854,851,854,850,4126
20230801,102800,416886642,852,852,852,852,6138
20230801,102700,411657066,854,854,854,854,42
20230801,102600,411621198,854,854,854,854,0
20230801,102500,411621198,854,852,854,852,1191
20230801,102400,410606444,849,852,852,849,465
20230801,102300,410211139,855,855,855,855,0
20230801,102200,410211139,855,855,855,855,0
20230801,102100,410211139,855,854,855,854,40
20230801,102000,410176941,853,854,854,853,37
20230801,101900,410145378,856,855,856,855,2
20230801,101800,410143667,856,856,856,856,37
20230801,101700,410111995,856,856,856,852,768
20230801,101600,409456247,851,851,851,851,0
20230801,101500,409456247,851,853,853,850,7557
20230801,101400,403025380,851,852,852,851,972
20230801,101300,402197799,849,857,857,849,11171
20230801,101200,392710019,860,860,860,860,4
20230801,101100,392706579,858,861,861,858,713
20230801,101000,392093051,859,855,859,855,1001
20230801,100900,391233196,849,866,866,849,2466
20230801,100800,389118703,871,868,871,868,1300
20230801,100700,387988143,867,872,872,867,8851
20230801,100600,380288833,868,867,868,867,994
20230801,100500,379426789,867,866,867,866,2524
20230801,100400,377238947,867,879,879,867,10811
20230801,100300,367803501,877,873,877,873,9559
20230801,100200,359433790,873,869,873,866,6321
20230801,100100,353938373,869,869,870,869,11269
20230801,100000,344139283,869,868,869,868,1687
20230801,095900,342674862,863,868,868,863,1201
20230801,095800,341638349,868,863,868,863,10296
20230801,095700,332735243,865,865,865,863,2998
20230801,095600,330147953,859,848,865,848,52618
20230801,095500,285147485,848,847,848,847,7100
20230801,095400,279128330,847,841,847,841,2091
20230801,095300,277361173,841,837,841,836,801
20230801,095200,276691505,836,836,836,836,400
20230801,095100,276357105,834,834,842,834,355
20230801,095000,276061027,834,838,839,834,18263
20230801,094900,260799828,838,839,839,838,1898
20230801,094800,259207551,844,844,844,839,570
20230801,094700,258728464,846,846,846,846,0
20230801,094600,258728464,846,843,846,843,1415
20230801,094500,257535574,843,847,847,843,6333
20230801,094400,252180640,849,848,849,848,2063
20230801,094300,250431094,848,848,849,848,1142
20230801,094200,249462670,848,848,848,847,4313
20230801,094100,245805364,848,849,849,848,10146
20230801,094000,237191415,849,849,849,849,305
20230801,093900,236932470,848,847,849,847,18624
20230801,093800,221134091,848,844,848,841,4450
20230801,093700,217374108,843,842,843,842,3839
20230801,093600,214138215,842,838,842,838,9157
20230801,093500,206463486,838,838,838,838,101
20230801,093400,206378848,838,843,843,833,2214
20230801,093300,204532081,843,832,843,828,14521
20230801,093200,192392140,832,832,832,828,6776
20230801,093100,186772474,837,837,837,832,6636
20230801,093000,181233362,835,836,836,832,1891
20230801,092900,179657220,832,836,836,832,423
20230801,092800,179303596,837,837,837,837,1
20230801,092700,179302759,832,832,832,832,1836
20230801,092600,177775207,832,841,841,832,635
20230801,092500,177246560,841,838,841,831,1980
20230801,092400,175594030,842,841,842,835,702
20230801,092300,175005183,841,839,841,835,687
20230801,092200,174429341,839,840,840,837,2983
20230801,092100,171929756,837,837,837,837,22
20230801,092000,171911342,837,836,837,836,971
20230801,091900,171099564,836,833,837,830,2112
20230801,091800,169337498,832,828,832,828,8455
20230801,091700,162316798,829,829,829,829,5
20230801,091600,162312653,827,828,828,820,18144
20230801,091500,147365551,828,828,828,828,41
20230801,091400,147331603,830,827,830,827,1480
20230801,091300,146107432,829,830,830,827,613
20230801,091200,145600374,831,831,831,827,489
20230801,091100,145195907,831,826,832,826,1311
20230801,091000,144109588,823,827,827,823,12770
20230801,090900,133598635,825,840,840,824,50629
20230801,090800,91457836,842,848,848,842,1885
20230801,090700,89863910,848,839,848,838,3488
20230801,090600,86910994,849,837,849,837,5304
20230801,090500,82433592,842,851,851,837,21730
20230801,090400,64174143,851,854,854,841,12634
20230801,090300,53520086,855,847,855,847,13949
20230801,090200,41628984,847,835,847,835,27471
20230801,090100,18549711,840,840,840,831,13534
20230801,090000,7225936,841,828,841,828,8715