stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191100,848355137,824,824,824,824,14322
20230802,191000,848355137,824,824,824,824,0
20230802,190900,848355137,824,824,824,824,0
20230802,190800,848355137,824,824,824,824,0
20230802,190700,848355137,824,824,824,824,0
20230802,190600,848355137,824,824,824,824,0
20230802,190500,848355137,824,824,824,824,0
20230802,190400,848355137,824,824,824,824,0
20230802,190300,848355137,824,824,824,824,0
20230802,190200,848355137,824,824,824,824,0
20230802,190100,848355137,824,824,824,824,0
20230802,190000,848355137,824,824,824,824,0
20230802,185900,848355137,824,824,824,824,0
20230802,185800,848355137,824,824,824,824,0
20230802,185700,848355137,824,824,824,824,0
20230802,185600,848355137,824,824,824,824,0
20230802,185500,848355137,824,824,824,824,0
20230802,185400,848355137,824,824,824,824,0
20230802,185300,848355137,824,824,824,824,0
20230802,185200,848355137,824,824,824,824,0
20230802,185100,848355137,824,824,824,824,0
20230802,185000,848355137,824,824,824,824,0
20230802,184900,848355137,824,824,824,824,0
20230802,184800,848355137,824,824,824,824,0
20230802,184700,848355137,824,824,824,824,0
20230802,184600,848355137,824,824,824,824,0
20230802,184500,848355137,824,824,824,824,0
20230802,184400,848355137,824,824,824,824,0
20230802,184300,848355137,824,824,824,824,0
20230802,184200,848355137,824,824,824,824,0
20230802,184100,848355137,824,824,824,824,14322
20230802,184000,848355137,824,824,824,824,0
20230802,183900,848355137,824,824,824,824,0
20230802,183800,848355137,824,824,824,824,0
20230802,183700,848355137,824,824,824,824,0
20230802,183600,848355137,824,824,824,824,0
20230802,183500,848355137,824,824,824,824,0
20230802,183400,848355137,824,824,824,824,0
20230802,183300,848355137,824,824,824,824,0
20230802,183200,848355137,824,824,824,824,0
20230802,183100,848355137,824,824,824,824,0
20230802,183000,848355137,824,824,824,824,0
20230802,182900,848355137,824,824,824,824,0
20230802,182800,848355137,824,824,824,824,0
20230802,182700,848355137,824,824,824,824,0
20230802,182600,848355137,824,824,824,824,0
20230802,182500,848355137,824,824,824,824,0
20230802,182400,848355137,824,824,824,824,0
20230802,182300,848355137,824,824,824,824,0
20230802,182200,848355137,824,824,824,824,0
20230802,182100,848355137,824,824,824,824,0
20230802,182000,848355137,824,824,824,824,0
20230802,181900,848355137,824,824,824,824,0
20230802,181800,848355137,824,824,824,824,0
20230802,181700,848355137,824,824,824,824,0
20230802,181600,848355137,824,824,824,824,0
20230802,181500,848355137,824,824,824,824,0
20230802,181400,848355137,824,824,824,824,0
20230802,181300,848355137,824,824,824,824,0
20230802,181200,848355137,824,824,824,824,0
20230802,181100,848355137,824,824,824,824,14322
20230802,181000,848355137,824,824,824,824,0
20230802,180900,848355137,824,824,824,824,0
20230802,180800,848355137,824,824,824,824,0
20230802,180700,848355137,824,824,824,824,0
20230802,180600,848355137,824,824,824,824,0
20230802,180500,848355137,824,824,824,824,0
20230802,180400,848355137,824,824,824,824,0
20230802,180300,848355137,824,824,824,824,0
20230802,180200,848355137,824,824,824,824,0
20230802,180100,848355137,824,824,824,824,0
20230802,180000,848355137,824,824,824,824,0
20230802,175900,848355137,824,824,824,824,0
20230802,175800,848355137,824,824,824,824,0
20230802,175700,848355137,824,824,824,824,0
20230802,175600,848355137,824,824,824,824,0
20230802,175500,848355137,824,824,824,824,0
20230802,175400,848355137,824,824,824,824,0
20230802,175300,848355137,824,824,824,824,0
20230802,175200,848355137,824,824,824,824,0
20230802,175100,848355137,824,824,824,824,0
20230802,175000,848355137,824,824,824,824,0
20230802,174900,848355137,824,824,824,824,0
20230802,174800,848355137,824,824,824,824,0
20230802,174700,848355137,824,824,824,824,0
20230802,174600,848355137,824,824,824,824,0
20230802,174500,848355137,824,824,824,824,0
20230802,174400,848355137,824,824,824,824,0
20230802,174300,848355137,824,824,824,824,0
20230802,174200,848355137,824,824,824,824,0
20230802,174100,848355137,824,824,824,824,14322
20230802,174000,848355137,824,824,824,824,0
20230802,173900,848355137,824,824,824,824,0
20230802,173800,848355137,824,824,824,824,0
20230802,173700,848355137,824,824,824,824,0
20230802,173600,848355137,824,824,824,824,0
20230802,173500,848355137,824,824,824,824,0
20230802,173400,848355137,824,824,824,824,0
20230802,173300,848355137,824,824,824,824,0
20230802,173200,848355137,824,824,824,824,0
20230802,173100,848355137,824,824,824,824,0
20230802,173000,848355137,824,824,824,824,0
20230802,172900,848355137,824,824,824,824,0
20230802,172800,848355137,824,824,824,824,0
20230802,172700,848355137,824,824,824,824,0
20230802,172600,848355137,824,824,824,824,0
20230802,172500,848355137,824,824,824,824,0
20230802,172400,848355137,824,824,824,824,0
20230802,172300,848355137,824,824,824,824,0
20230802,172200,848355137,824,824,824,824,0
20230802,172100,848355137,824,824,824,824,0
20230802,172000,848355137,824,824,824,824,0
20230802,171900,848355137,824,824,824,824,0
20230802,171800,848355137,824,824,824,824,0
20230802,171700,848355137,824,824,824,824,0
20230802,171600,848355137,824,824,824,824,0
20230802,171500,848355137,824,824,824,824,0
20230802,171400,848355137,824,824,824,824,0
20230802,171300,848355137,824,824,824,824,0
20230802,171200,848355137,824,824,824,824,0
20230802,171100,848355137,824,824,824,824,14322
20230802,171000,848355137,824,824,824,824,0
20230802,170900,848355137,824,824,824,824,0
20230802,170800,848355137,824,824,824,824,0
20230802,170700,848355137,824,824,824,824,0
20230802,170600,848355137,824,824,824,824,0
20230802,170500,848355137,824,824,824,824,0
20230802,170400,848355137,824,824,824,824,0
20230802,170300,848355137,824,824,824,824,0
20230802,170200,848355137,824,824,824,824,0
20230802,170100,848355137,824,824,824,824,0
20230802,170000,848355137,824,824,824,824,0
20230802,165900,848355137,824,824,824,824,0
20230802,165800,848355137,824,824,824,824,0
20230802,165700,848355137,824,824,824,824,0
20230802,165600,848355137,824,824,824,824,0
20230802,165500,848355137,824,824,824,824,0
20230802,165400,848355137,824,824,824,824,0
20230802,165300,848355137,824,824,824,824,0
20230802,165200,848355137,824,824,824,824,0
20230802,165100,848355137,824,824,824,824,0
20230802,165000,848355137,824,824,824,824,0
20230802,164900,848355137,824,824,824,824,0
20230802,164800,848355137,824,824,824,824,0
20230802,164700,848355137,824,824,824,824,0
20230802,164600,848355137,824,824,824,824,0
20230802,164500,848355137,824,824,824,824,0
20230802,164400,848355137,824,824,824,824,0
20230802,164300,848355137,824,824,824,824,0
20230802,164200,848355137,824,824,824,824,0
20230802,164100,848355137,824,824,824,824,14322
20230802,164000,848355137,824,824,824,824,0
20230802,163900,848355137,824,824,824,824,0
20230802,163800,848355137,824,824,824,824,0
20230802,163700,848355137,824,824,824,824,0
20230802,163600,848355137,824,824,824,824,0
20230802,163500,848355137,824,824,824,824,0
20230802,163400,848355137,824,824,824,824,0
20230802,163300,848355137,824,824,824,824,0
20230802,163200,848355137,824,824,824,824,0
20230802,163100,848355137,824,824,824,824,0
20230802,163000,848355137,824,824,824,824,0
20230802,162900,848355137,824,824,824,824,0
20230802,162800,848355137,824,824,824,824,0
20230802,162700,848355137,824,824,824,824,0
20230802,162600,848355137,824,824,824,824,0
20230802,162500,848355137,824,824,824,824,0
20230802,162400,848355137,824,824,824,824,0
20230802,162300,848355137,824,824,824,824,0
20230802,162200,848355137,824,824,824,824,0
20230802,162100,848355137,824,824,824,824,0
20230802,162000,848355137,824,824,824,824,0
20230802,161900,848355137,824,824,824,824,0
20230802,161800,848355137,824,824,824,824,0
20230802,161700,848355137,824,824,824,824,0
20230802,161600,848355137,824,824,824,824,0
20230802,161500,848355137,824,824,824,824,0
20230802,161400,848355137,824,824,824,824,0
20230802,161300,848355137,824,824,824,824,0
20230802,161200,848355137,824,824,824,824,0
20230802,161100,848355137,824,824,824,824,14322
20230802,161000,848355137,824,824,824,824,0
20230802,160900,848355137,824,824,824,824,0
20230802,160800,848355137,824,824,824,824,0
20230802,160700,848355137,824,824,824,824,0
20230802,160600,848355137,824,824,824,824,0
20230802,160500,848355137,824,824,824,824,0
20230802,160400,848355137,824,824,824,824,0
20230802,160300,848355137,824,824,824,824,0
20230802,160200,848355137,824,824,824,824,0
20230802,160100,848355137,824,824,824,824,0
20230802,160000,848355137,824,824,824,824,0
20230802,155900,848355137,824,824,824,824,0
20230802,155800,848355137,824,824,824,824,0
20230802,155700,848355137,824,824,824,824,0
20230802,155600,848355137,824,824,824,824,0
20230802,155500,848355137,824,824,824,824,0
20230802,155400,848355137,824,824,824,824,0
20230802,155300,848355137,824,824,824,824,0
20230802,155200,848355137,824,824,824,824,0
20230802,155100,848355137,824,824,824,824,0
20230802,155000,848355137,824,824,824,824,0
20230802,154900,848355137,824,824,824,824,0
20230802,154800,848355137,824,824,824,824,0
20230802,154700,848355137,824,824,824,824,0
20230802,154600,848355137,824,824,824,824,0
20230802,154500,848355137,824,824,824,824,0
20230802,154400,848355137,824,824,824,824,0
20230802,154300,848355137,824,824,824,824,0
20230802,154200,848355137,824,824,824,824,0
20230802,154100,848355137,824,824,824,824,14322
20230802,154000,848355137,824,824,824,824,0
20230802,153900,848355137,824,824,824,824,0
20230802,153800,848355137,824,824,824,824,0
20230802,153700,848355137,824,824,824,824,0
20230802,153600,848355137,824,824,824,824,0
20230802,153500,848355137,824,824,824,824,0
20230802,153400,848355137,824,824,824,824,0
20230802,153300,848355137,824,824,824,824,0
20230802,153200,848355137,824,824,824,824,0
20230802,153100,848355137,824,824,824,824,0
20230802,153000,848355137,824,824,824,824,14322
20230802,152900,836553809,822,822,822,822,0
20230802,152800,836553809,822,822,822,822,0
20230802,152700,836553809,822,822,822,822,0
20230802,152600,836553809,822,822,822,822,0
20230802,152500,836553809,822,822,822,822,0
20230802,152400,836553809,822,822,822,822,0
20230802,152300,836553809,822,822,822,822,0
20230802,152200,836553809,822,822,822,822,0
20230802,152100,836553809,822,822,822,822,0
20230802,152000,836553809,822,822,822,822,0
20230802,151900,836553809,822,825,826,822,2940
20230802,151800,834128317,825,825,825,825,140
20230802,151700,834012817,826,826,826,826,1
20230802,151600,834011991,826,821,826,821,1176
20230802,151500,833046270,823,823,825,823,2022
20230802,151400,831382120,823,823,823,820,9823
20230802,151300,823298743,822,822,822,822,1000
20230802,151200,822476743,823,823,823,823,61
20230802,151100,822426540,824,824,824,824,1
20230802,151000,822425716,820,825,825,820,609
20230802,150900,821925718,821,821,821,821,1
20230802,150800,821924897,825,825,825,825,200
20230802,150700,821759897,825,820,825,820,4001
20230802,150600,818470903,825,822,825,820,10492
20230802,150500,809862253,826,826,826,826,122
20230802,150400,809761481,826,824,826,824,1001
20230802,150300,808935662,825,824,825,824,16
20230802,150200,808922477,824,824,824,824,59
20230802,150100,808873861,824,821,824,821,230
20230802,150000,808685028,821,820,821,820,812
20230802,145900,808018377,821,822,822,821,1529
20230802,145800,806761568,823,823,823,823,0
20230802,145700,806761568,823,823,823,823,1
20230802,145600,806760745,820,823,823,820,232
20230802,145500,806570502,821,821,821,821,500
20230802,145400,806160002,823,823,823,823,303
20230802,145300,805910633,823,823,823,821,1002
20230802,145200,805085989,820,822,822,820,1791
20230802,145100,803615548,825,825,825,825,0
20230802,145000,803615548,825,825,825,825,2
20230802,144900,803613898,822,826,826,822,1001
20230802,144800,802787076,826,826,826,826,1000
20230802,144700,801961076,826,826,826,826,2000
20230802,144600,800309076,826,826,826,826,0
20230802,144500,800309076,826,826,826,826,0
20230802,144400,800309076,826,826,826,826,0
20230802,144300,800309076,826,825,826,825,157
20230802,144200,800179487,825,825,825,825,10
20230802,144100,800171237,829,829,829,829,0
20230802,144000,800171237,829,826,829,826,286
20230802,143900,799934220,829,825,829,825,739
20230802,143800,799322164,828,825,828,825,107
20230802,143700,799233850,825,825,825,825,0
20230802,143600,799233850,825,825,825,821,3
20230802,143500,799231379,821,821,821,821,0
20230802,143400,799231379,821,824,824,821,488
20230802,143300,798829931,825,825,825,825,224
20230802,143200,798645131,825,827,828,825,13487
20230802,143100,787492174,827,827,827,826,1725
20230802,143000,786065823,827,826,827,826,46
20230802,142900,786027782,826,826,826,826,0
20230802,142800,786027782,826,826,827,826,5
20230802,142700,786023651,829,825,829,825,715
20230802,142600,785432406,827,827,827,825,566
20230802,142500,784964928,827,825,827,823,386
20230802,142400,784646183,823,823,827,823,4
20230802,142300,784642883,827,826,827,822,2112
20230802,142200,782906622,829,826,829,826,414
20230802,142100,782564655,829,829,829,829,1
20230802,142000,782563826,829,825,829,825,417
20230802,141900,782219389,826,825,826,822,235
20230802,141800,782025329,830,830,830,830,0
20230802,141700,782025329,830,829,830,829,218
20230802,141600,781844593,829,825,829,825,1060
20230802,141500,780970073,820,820,820,820,0
20230802,141400,780970073,820,820,820,820,28743
20230802,141300,757400813,819,819,819,819,53
20230802,141200,757357406,818,818,818,818,477
20230802,141100,756967220,818,818,818,818,1054
20230802,141000,756105048,818,818,818,818,290
20230802,140900,755867828,818,820,820,817,4264
20230802,140800,752384031,818,819,820,818,8623
20230802,140700,745321780,820,820,820,820,701
20230802,140600,744746960,823,821,823,821,18
20230802,140500,744732152,821,822,822,821,2
20230802,140400,744730509,824,824,824,824,1
20230802,140300,744729685,823,823,823,823,1
20230802,140200,744728862,823,823,823,823,100
20230802,140100,744646562,826,822,826,822,699
20230802,140000,744071980,823,823,828,823,4502
20230802,135900,740366829,828,827,828,827,874
20230802,135800,739643730,827,822,827,822,2
20230802,135700,739642081,827,825,827,825,29
20230802,135600,739618154,825,824,825,824,207
20230802,135500,739447416,824,822,824,822,801
20230802,135400,738788892,821,820,821,820,751
20230802,135300,738173071,822,821,822,821,600
20230802,135200,737680371,821,821,821,821,0
20230802,135100,737680371,821,819,821,819,278
20230802,135000,737452489,819,817,819,817,41
20230802,134900,737418990,818,818,818,818,934
20230802,134800,736654978,818,818,818,818,161
20230802,134700,736523280,819,819,819,818,235
20230802,134600,736330838,818,818,819,818,384
20230802,134500,736016725,817,817,817,817,64
20230802,134400,735964437,817,817,818,817,298
20230802,134300,735720938,817,819,819,817,1458
20230802,134200,734527344,822,818,822,818,320
20230802,134100,734265271,819,818,819,818,11
20230802,134000,734256272,817,817,817,816,626
20230802,133900,733745138,817,818,818,817,7676
20230802,133800,727472576,818,818,818,818,1000
20230802,133700,726654576,818,818,819,818,2401
20230802,133600,724690453,818,819,819,818,101
20230802,133500,724607834,818,820,820,817,13053
20230802,133400,713928632,823,822,823,822,609
20230802,133300,713427864,823,822,823,822,225
20230802,133200,713242700,822,822,822,822,310
20230802,133100,712987880,820,820,820,820,1
20230802,133000,712987060,823,823,823,823,105
20230802,132900,712900645,823,823,823,823,0
20230802,132800,712900645,823,822,823,822,111
20230802,132700,712809376,821,821,821,821,100
20230802,132600,712727276,823,820,823,820,2306
20230802,132500,710836353,820,820,820,820,0
20230802,132400,710836353,820,820,820,820,0
20230802,132300,710836353,820,822,822,818,1004
20230802,132200,710014875,820,821,821,820,15287
20230802,132100,697479335,821,821,821,821,0
20230802,132000,697479335,821,822,822,821,1741
20230802,131900,696049924,822,822,822,822,1579
20230802,131800,694751986,823,825,825,823,1128
20230802,131700,693822726,825,825,825,825,0
20230802,131600,693822726,825,825,825,825,0
20230802,131500,693822726,825,825,825,825,3
20230802,131400,693820251,826,826,826,826,100
20230802,131300,693737651,826,826,826,826,1
20230802,131200,693736825,825,825,825,825,0
20230802,131100,693736825,825,825,825,825,20
20230802,131000,693720325,825,827,827,825,220
20230802,130900,693538785,830,830,830,830,20
20230802,130800,693522185,833,823,833,823,4800
20230802,130700,689560102,820,820,820,820,0
20230802,130600,689560102,820,820,820,820,194
20230802,130500,689401022,820,820,820,820,87
20230802,130400,689329682,820,820,820,820,0
20230802,130300,689329682,820,817,820,817,608
20230802,130200,688831819,817,819,819,817,1001
20230802,130100,688012002,819,819,819,818,5586
20230802,130000,683442353,820,819,820,819,2
20230802,125900,683440714,822,822,822,822,1
20230802,125800,683439892,818,819,819,818,6600
20230802,125700,678041081,820,820,820,820,500
20230802,125600,677631081,818,818,818,818,1599
20230802,125500,676323099,818,818,818,818,0
20230802,125400,676323099,818,817,819,817,1280
20230802,125300,675275241,818,820,820,818,15001
20230802,125200,662999706,826,826,826,819,4
20230802,125100,662996409,819,819,826,819,3
20230802,125000,662993945,819,820,820,819,5398
20230802,124900,658567586,820,820,820,820,1203
20230802,124800,657581126,821,822,822,821,2119
20230802,124700,655841177,821,821,821,821,780
20230802,124600,655200797,821,823,823,821,720
20230802,124500,654609077,822,823,823,822,1511
20230802,124400,653366824,827,827,827,827,3
20230802,124300,653364343,827,827,827,827,200
20230802,124200,653198943,827,827,827,827,9
20230802,124100,653191500,826,826,826,826,100
20230802,124000,653108900,826,826,826,826,500
20230802,123900,652695900,827,826,827,826,267
20230802,123800,652475201,827,820,827,820,724
20230802,123700,651881514,820,829,830,820,42413
20230802,123600,617073594,830,830,830,830,2
20230802,123500,617071934,832,829,832,829,64
20230802,123400,617018816,833,833,833,833,0
20230802,123300,617018816,833,833,833,833,119
20230802,123200,616919689,833,834,834,825,5777
20230802,123100,612120448,835,834,835,834,3000
20230802,123000,609615580,835,827,835,827,1155
20230802,122900,608660324,827,827,827,827,16
20230802,122800,608647092,827,825,827,825,819
20230802,122700,607971413,825,825,825,822,238
20230802,122600,607775078,825,826,826,825,5357
20230802,122500,603352440,825,829,829,825,30000
20230802,122400,578567910,834,834,834,834,376
20230802,122300,578254326,834,834,834,828,13
20230802,122200,578243532,834,834,834,834,3
20230802,122100,578241030,834,834,834,834,7
20230802,122000,578235192,834,834,834,834,3
20230802,121900,578232690,829,836,836,829,38
20230802,121800,578201160,839,828,839,828,1050
20230802,121700,577326106,832,830,832,830,9504
20230802,121600,569437784,833,833,833,833,3
20230802,121500,569435285,834,829,834,829,123
20230802,121400,569333312,830,829,830,826,12776
20230802,121300,558761042,831,835,835,830,7315
20230802,121200,552683095,836,834,836,834,755
20230802,121100,552052696,835,835,835,834,626
20230802,121000,551530011,836,835,836,835,135
20230802,120900,551417284,836,836,836,836,0
20230802,120800,551417284,836,836,836,836,114
20230802,120700,551321980,836,836,836,836,0
20230802,120600,551321980,836,836,836,836,0
20230802,120500,551321980,836,836,836,836,0
20230802,120400,551321980,836,836,836,836,367
20230802,120300,551015168,835,835,835,835,0
20230802,120200,551015168,835,835,835,835,1653
20230802,120100,549634913,835,835,835,835,0
20230802,120000,549634913,835,835,835,835,93
20230802,115900,549557258,835,835,835,835,913
20230802,115800,548794903,834,834,834,834,1231
20230802,115700,547768249,834,834,834,834,1
20230802,115600,547767415,834,834,834,834,0
20230802,115500,547767415,834,834,834,834,1
20230802,115400,547766581,834,834,834,834,1
20230802,115300,547765747,830,830,830,830,0
20230802,115200,547765747,830,830,830,830,0
20230802,115100,547765747,830,829,830,829,156
20230802,115000,547636323,829,832,832,829,14088
20230802,114900,535938577,832,832,832,832,4599
20230802,114800,532112209,838,833,838,833,381
20230802,114700,531794831,838,838,838,838,1
20230802,114600,531793993,833,833,833,833,4085
20230802,114500,528391188,834,834,834,834,1060
20230802,114400,527507148,835,833,835,833,350
20230802,114300,527215410,835,835,835,834,1276
20230802,114200,526150056,835,834,835,834,26
20230802,114100,526128359,837,843,843,837,365
20230802,114000,525822164,843,843,843,843,0
20230802,113900,525822164,843,843,843,843,1
20230802,113800,525821321,844,842,844,842,3178
20230802,113700,523142340,843,843,843,843,0
20230802,113600,523142340,843,843,843,843,11
20230802,113500,523133067,844,840,844,840,125
20230802,113400,523028063,841,841,841,841,2152
20230802,113300,521218231,841,839,841,839,1235
20230802,113200,520181030,836,836,836,836,0
20230802,113100,520181030,836,836,836,836,3135
20230802,113000,517560170,836,833,836,833,1398
20230802,112900,516395630,833,835,835,833,124
20230802,112800,516292092,835,835,835,835,0
20230802,112700,516292092,835,834,835,833,3333
20230802,112600,513515279,834,836,836,834,108
20230802,112500,513425199,836,834,836,834,201
20230802,112400,513257363,833,833,833,832,2636
20230802,112300,511062700,833,835,835,833,3176
20230802,112200,508414542,836,835,836,835,629
20230802,112100,507888712,835,837,837,834,14009
20230802,112000,496182566,840,839,840,837,1865
20230802,111900,494618812,839,840,840,839,204
20230802,111800,494447588,840,841,841,840,136
20230802,111700,494333344,840,842,842,840,3507
20230802,111600,491386259,843,843,843,843,10
20230802,111500,491377829,843,843,843,843,1
20230802,111400,491376986,843,843,843,843,1447
20230802,111300,490157165,844,844,844,844,0
20230802,111200,490157165,844,844,844,844,1840
20230802,111100,488604205,844,844,844,844,0
20230802,111000,488604205,844,844,844,844,79
20230802,110900,488537529,844,845,845,844,236
20230802,110800,488338315,844,844,844,844,0
20230802,110700,488338315,844,843,844,843,3043
20230802,110600,485770594,842,842,843,842,621
20230802,110500,485247212,843,843,843,843,300
20230802,110400,484994312,842,842,842,842,0
20230802,110300,484994312,842,843,843,842,2
20230802,110200,484992627,843,840,843,840,50
20230802,110100,484950624,840,840,840,840,156
20230802,110000,484819584,840,842,842,839,39148
20230802,105900,451919943,842,848,849,842,11
20230802,105800,451910614,842,842,842,842,100
20230802,105700,451826414,842,842,842,842,4619
20230802,105600,447937216,842,843,843,842,6350
20230802,105500,442590506,842,842,842,842,0
20230802,105400,442590506,842,842,842,842,3724
20230802,105300,439454898,842,843,843,842,1702
20230802,105200,438020113,843,844,844,843,3561
20230802,105100,435014630,844,844,844,844,0
20230802,105000,435014630,844,844,844,844,2
20230802,104900,435012942,844,845,845,844,9278
20230802,104800,427173033,845,845,845,845,2185
20230802,104700,425326708,845,848,849,845,3002
20230802,104600,422787150,849,848,849,848,294
20230802,104500,422537549,846,846,846,846,325
20230802,104400,422262599,846,849,849,846,3720
20230802,104300,419115476,846,847,847,846,2952
20230802,104200,416618074,846,850,850,846,3
20230802,104100,416615528,850,846,850,846,211
20230802,104000,416437014,846,846,846,846,874
20230802,103900,415697610,846,846,846,846,0
20230802,103800,415697610,846,846,846,846,1
20230802,103700,415696764,846,850,850,846,503
20230802,103600,415269218,846,846,846,846,80
20230802,103500,415201538,846,846,846,846,34
20230802,103400,415172774,845,847,847,845,15353
20230802,103300,402192832,847,850,851,847,9987
20230802,103200,393720483,851,852,852,850,2821
20230802,103100,391319296,853,854,854,853,3897
20230802,103000,387993797,854,854,854,854,1336
20230802,102900,386852853,854,858,858,854,10008
20230802,102800,378298025,858,857,858,857,77
20230802,102700,378231960,858,857,858,857,35
20230802,102600,378201960,860,861,861,858,2058
20230802,102500,376434465,860,861,861,860,28
20230802,102400,376410384,861,861,861,861,4699
20230802,102300,372364545,863,864,864,862,5690
20230802,102200,367458473,863,863,863,863,1
20230802,102100,367457610,865,865,865,865,2777
20230802,102000,365055505,862,862,862,862,0
20230802,101900,365055505,862,862,862,862,0
20230802,101800,365055505,862,862,862,862,0
20230802,101700,365055505,862,862,862,862,0
20230802,101600,365055505,862,862,862,862,0
20230802,101500,365055505,862,862,862,862,10
20230802,101400,365046885,862,865,866,862,2035
20230802,101300,363286281,865,865,865,861,118
20230802,101200,363184218,861,865,865,861,119
20230802,101100,363081291,861,861,861,861,16
20230802,101000,363067515,861,861,861,861,0
20230802,100900,363067515,861,861,861,861,0
20230802,100800,363067515,861,861,861,861,2000
20230802,100700,361345515,860,860,860,860,0
20230802,100600,361345515,860,860,860,860,0
20230802,100500,361345515,860,860,860,860,0
20230802,100400,361345515,860,861,861,860,5032
20230802,100300,357017865,865,863,865,862,1108
20230802,100200,356061128,862,860,862,858,980
20230802,100100,355218333,862,860,862,860,59
20230802,100000,355167559,860,860,860,860,2028
20230802,095900,353423479,863,862,863,862,130
20230802,095800,353311412,862,862,862,862,0
20230802,095700,353311412,862,862,862,862,0
20230802,095600,353311412,862,862,862,862,0
20230802,095500,353311412,862,861,862,860,12187
20230802,095400,342829439,861,861,863,861,1004
20230802,095300,341962993,864,860,864,860,392
20230802,095200,341625448,860,864,864,860,6475
20230802,095100,336043060,864,864,865,862,1235
20230802,095000,334975522,864,864,865,864,224
20230802,094900,334781773,865,865,865,865,1
20230802,094800,334780908,861,863,865,860,104
20230802,094700,334691059,862,859,862,859,634
20230802,094600,334146229,859,858,859,858,201
20230802,094500,333973571,855,854,855,854,308
20230802,094400,333710232,855,856,860,855,12437
20230802,094300,323060254,854,858,858,854,5529
20230802,094200,318316376,858,857,858,857,2101
20230802,094100,316513811,853,856,856,853,3
20230802,094000,316511246,852,853,853,852,450
20230802,093900,316127546,852,855,855,852,2118
20230802,093800,314320573,855,855,857,855,659
20230802,093700,313756840,857,855,857,855,80
20230802,093600,313688318,855,852,855,852,221
20230802,093500,313500023,852,852,852,852,0
20230802,093400,313500023,852,858,858,852,3099
20230802,093300,310850406,858,863,863,858,4310
20230802,093200,307150338,863,863,863,863,621
20230802,093100,306614415,860,858,860,858,6999
20230802,093000,300608726,858,858,858,858,99
20230802,092900,300523784,858,858,858,858,209
20230802,092800,300344462,858,858,860,858,207
20230802,092700,300166646,858,855,860,855,3662
20230802,092600,297020337,860,858,860,858,9619
20230802,092500,288765273,858,860,863,852,38757
20230802,092400,255420797,847,845,852,840,43378
20230802,092300,218522598,833,863,863,832,88700
20230802,092200,143426592,866,863,870,863,5085
20230802,092100,139003087,866,867,870,862,22303
20230802,092000,119691783,870,878,878,870,38021
20230802,091900,86453610,878,877,878,877,1509
20230802,091800,85129217,875,876,876,875,9800
20230802,091700,76544562,875,876,876,875,4105
20230802,091600,72951585,874,876,878,872,8399
20230802,091500,65607807,877,882,885,877,10120
20230802,091400,56707022,882,882,882,882,3
20230802,091300,56704376,888,882,888,881,2910
20230802,091200,54134971,880,882,882,880,4577
20230802,091100,50102821,881,893,893,881,10113
20230802,091000,41108266,895,897,897,895,1130
20230802,090900,40096871,897,901,902,896,2763
20230802,090800,37617191,902,901,902,896,1013
20230802,090700,36704482,897,894,901,894,3622
20230802,090600,33444107,901,893,901,893,12382
20230802,090500,22302605,897,898,898,890,5569
20230802,090400,17318199,898,891,898,891,1558
20230802,090300,15920123,899,899,899,899,275
20230802,090200,15672898,890,888,900,888,5030
20230802,090100,11157968,886,888,888,886,1746
20230802,090000,9608944,887,885,900,885,10771