stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,190800,513330715,824,824,824,824,7856
20230803,190700,513330715,824,824,824,824,0
20230803,190600,513330715,824,824,824,824,0
20230803,190500,513330715,824,824,824,824,0
20230803,190400,513330715,824,824,824,824,0
20230803,190300,513330715,824,824,824,824,0
20230803,190200,513330715,824,824,824,824,0
20230803,190100,513330715,824,824,824,824,0
20230803,190000,513330715,824,824,824,824,0
20230803,185900,513330715,824,824,824,824,0
20230803,185800,513330715,824,824,824,824,0
20230803,185700,513330715,824,824,824,824,0
20230803,185600,513330715,824,824,824,824,0
20230803,185500,513330715,824,824,824,824,0
20230803,185400,513330715,824,824,824,824,0
20230803,185300,513330715,824,824,824,824,0
20230803,185200,513330715,824,824,824,824,0
20230803,185100,513330715,824,824,824,824,0
20230803,185000,513330715,824,824,824,824,0
20230803,184900,513330715,824,824,824,824,0
20230803,184800,513330715,824,824,824,824,0
20230803,184700,513330715,824,824,824,824,0
20230803,184600,513330715,824,824,824,824,0
20230803,184500,513330715,824,824,824,824,0
20230803,184400,513330715,824,824,824,824,0
20230803,184300,513330715,824,824,824,824,0
20230803,184200,513330715,824,824,824,824,0
20230803,184100,513330715,824,824,824,824,0
20230803,184000,513330715,824,824,824,824,0
20230803,183900,513330715,824,824,824,824,0
20230803,183800,513330715,824,824,824,824,7856
20230803,183700,513330715,824,824,824,824,0
20230803,183600,513330715,824,824,824,824,0
20230803,183500,513330715,824,824,824,824,0
20230803,183400,513330715,824,824,824,824,0
20230803,183300,513330715,824,824,824,824,0
20230803,183200,513330715,824,824,824,824,0
20230803,183100,513330715,824,824,824,824,0
20230803,183000,513330715,824,824,824,824,0
20230803,182900,513330715,824,824,824,824,0
20230803,182800,513330715,824,824,824,824,0
20230803,182700,513330715,824,824,824,824,0
20230803,182600,513330715,824,824,824,824,0
20230803,182500,513330715,824,824,824,824,0
20230803,182400,513330715,824,824,824,824,0
20230803,182300,513330715,824,824,824,824,0
20230803,182200,513330715,824,824,824,824,0
20230803,182100,513330715,824,824,824,824,0
20230803,182000,513330715,824,824,824,824,0
20230803,181900,513330715,824,824,824,824,0
20230803,181800,513330715,824,824,824,824,0
20230803,181700,513330715,824,824,824,824,0
20230803,181600,513330715,824,824,824,824,0
20230803,181500,513330715,824,824,824,824,0
20230803,181400,513330715,824,824,824,824,0
20230803,181300,513330715,824,824,824,824,0
20230803,181200,513330715,824,824,824,824,0
20230803,181100,513330715,824,824,824,824,0
20230803,181000,513330715,824,824,824,824,0
20230803,180900,513330715,824,824,824,824,0
20230803,180800,513330715,824,824,824,824,7856
20230803,180700,513330715,824,824,824,824,0
20230803,180600,513330715,824,824,824,824,0
20230803,180500,513330715,824,824,824,824,0
20230803,180400,513330715,824,824,824,824,0
20230803,180300,513330715,824,824,824,824,0
20230803,180200,513330715,824,824,824,824,0
20230803,180100,513330715,824,824,824,824,0
20230803,180000,513330715,824,824,824,824,0
20230803,175900,513330715,824,824,824,824,0
20230803,175800,513330715,824,824,824,824,0
20230803,175700,513330715,824,824,824,824,0
20230803,175600,513330715,824,824,824,824,0
20230803,175500,513330715,824,824,824,824,0
20230803,175400,513330715,824,824,824,824,0
20230803,175300,513330715,824,824,824,824,0
20230803,175200,513330715,824,824,824,824,0
20230803,175100,513330715,824,824,824,824,0
20230803,175000,513330715,824,824,824,824,0
20230803,174900,513330715,824,824,824,824,0
20230803,174800,513330715,824,824,824,824,0
20230803,174700,513330715,824,824,824,824,0
20230803,174600,513330715,824,824,824,824,0
20230803,174500,513330715,824,824,824,824,0
20230803,174400,513330715,824,824,824,824,0
20230803,174300,513330715,824,824,824,824,0
20230803,174200,513330715,824,824,824,824,0
20230803,174100,513330715,824,824,824,824,0
20230803,174000,513330715,824,824,824,824,0
20230803,173900,513330715,824,824,824,824,0
20230803,173800,513330715,824,824,824,824,7856
20230803,173700,513330715,824,824,824,824,0
20230803,173600,513330715,824,824,824,824,0
20230803,173500,513330715,824,824,824,824,0
20230803,173400,513330715,824,824,824,824,0
20230803,173300,513330715,824,824,824,824,0
20230803,173200,513330715,824,824,824,824,0
20230803,173100,513330715,824,824,824,824,0
20230803,173000,513330715,824,824,824,824,0
20230803,172900,513330715,824,824,824,824,0
20230803,172800,513330715,824,824,824,824,0
20230803,172700,513330715,824,824,824,824,0
20230803,172600,513330715,824,824,824,824,0
20230803,172500,513330715,824,824,824,824,0
20230803,172400,513330715,824,824,824,824,0
20230803,172300,513330715,824,824,824,824,0
20230803,172200,513330715,824,824,824,824,0
20230803,172100,513330715,824,824,824,824,0
20230803,172000,513330715,824,824,824,824,0
20230803,171900,513330715,824,824,824,824,0
20230803,171800,513330715,824,824,824,824,0
20230803,171700,513330715,824,824,824,824,0
20230803,171600,513330715,824,824,824,824,0
20230803,171500,513330715,824,824,824,824,0
20230803,171400,513330715,824,824,824,824,0
20230803,171300,513330715,824,824,824,824,0
20230803,171200,513330715,824,824,824,824,0
20230803,171100,513330715,824,824,824,824,0
20230803,171000,513330715,824,824,824,824,0
20230803,170900,513330715,824,824,824,824,0
20230803,170800,513330715,824,824,824,824,7856
20230803,170700,513330715,824,824,824,824,0
20230803,170600,513330715,824,824,824,824,0
20230803,170500,513330715,824,824,824,824,0
20230803,170400,513330715,824,824,824,824,0
20230803,170300,513330715,824,824,824,824,0
20230803,170200,513330715,824,824,824,824,0
20230803,170100,513330715,824,824,824,824,0
20230803,170000,513330715,824,824,824,824,0
20230803,165900,513330715,824,824,824,824,0
20230803,165800,513330715,824,824,824,824,0
20230803,165700,513330715,824,824,824,824,0
20230803,165600,513330715,824,824,824,824,0
20230803,165500,513330715,824,824,824,824,0
20230803,165400,513330715,824,824,824,824,0
20230803,165300,513330715,824,824,824,824,0
20230803,165200,513330715,824,824,824,824,0
20230803,165100,513330715,824,824,824,824,0
20230803,165000,513330715,824,824,824,824,0
20230803,164900,513330715,824,824,824,824,0
20230803,164800,513330715,824,824,824,824,0
20230803,164700,513330715,824,824,824,824,0
20230803,164600,513330715,824,824,824,824,0
20230803,164500,513330715,824,824,824,824,0
20230803,164400,513330715,824,824,824,824,0
20230803,164300,513330715,824,824,824,824,0
20230803,164200,513330715,824,824,824,824,0
20230803,164100,513330715,824,824,824,824,0
20230803,164000,513330715,824,824,824,824,0
20230803,163900,513330715,824,824,824,824,0
20230803,163800,513330715,824,824,824,824,7856
20230803,163700,513330715,824,824,824,824,0
20230803,163600,513330715,824,824,824,824,0
20230803,163500,513330715,824,824,824,824,0
20230803,163400,513330715,824,824,824,824,0
20230803,163300,513330715,824,824,824,824,0
20230803,163200,513330715,824,824,824,824,0
20230803,163100,513330715,824,824,824,824,0
20230803,163000,513330715,824,824,824,824,0
20230803,162900,513330715,824,824,824,824,0
20230803,162800,513330715,824,824,824,824,0
20230803,162700,513330715,824,824,824,824,0
20230803,162600,513330715,824,824,824,824,0
20230803,162500,513330715,824,824,824,824,0
20230803,162400,513330715,824,824,824,824,0
20230803,162300,513330715,824,824,824,824,0
20230803,162200,513330715,824,824,824,824,0
20230803,162100,513330715,824,824,824,824,0
20230803,162000,513330715,824,824,824,824,0
20230803,161900,513330715,824,824,824,824,0
20230803,161800,513330715,824,824,824,824,0
20230803,161700,513330715,824,824,824,824,0
20230803,161600,513330715,824,824,824,824,0
20230803,161500,513330715,824,824,824,824,0
20230803,161400,513330715,824,824,824,824,0
20230803,161300,513330715,824,824,824,824,0
20230803,161200,513330715,824,824,824,824,0
20230803,161100,513330715,824,824,824,824,0
20230803,161000,513330715,824,824,824,824,0
20230803,160900,513330715,824,824,824,824,0
20230803,160800,513330715,824,824,824,824,7856
20230803,160700,513330715,824,824,824,824,0
20230803,160600,513330715,824,824,824,824,0
20230803,160500,513330715,824,824,824,824,0
20230803,160400,513330715,824,824,824,824,0
20230803,160300,513330715,824,824,824,824,0
20230803,160200,513330715,824,824,824,824,0
20230803,160100,513330715,824,824,824,824,0
20230803,160000,513330715,824,824,824,824,0
20230803,155900,513330715,824,824,824,824,0
20230803,155800,513330715,824,824,824,824,0
20230803,155700,513330715,824,824,824,824,0
20230803,155600,513330715,824,824,824,824,0
20230803,155500,513330715,824,824,824,824,0
20230803,155400,513330715,824,824,824,824,0
20230803,155300,513330715,824,824,824,824,0
20230803,155200,513330715,824,824,824,824,0
20230803,155100,513330715,824,824,824,824,0
20230803,155000,513330715,824,824,824,824,0
20230803,154900,513330715,824,824,824,824,0
20230803,154800,513330715,824,824,824,824,0
20230803,154700,513330715,824,824,824,824,0
20230803,154600,513330715,824,824,824,824,0
20230803,154500,513330715,824,824,824,824,0
20230803,154400,513330715,824,824,824,824,0
20230803,154300,513330715,824,824,824,824,0
20230803,154200,513330715,824,824,824,824,0
20230803,154100,513330715,824,824,824,824,0
20230803,154000,513330715,824,824,824,824,0
20230803,153900,513330715,824,824,824,824,0
20230803,153800,513330715,824,824,824,824,7856
20230803,153700,513330715,824,824,824,824,0
20230803,153600,513330715,824,824,824,824,0
20230803,153500,513330715,824,824,824,824,0
20230803,153400,513330715,824,824,824,824,0
20230803,153300,513330715,824,824,824,824,0
20230803,153200,513330715,824,824,824,824,0
20230803,153100,513330715,824,824,824,824,0
20230803,153000,513330715,824,824,824,824,7856
20230803,152900,506857371,824,824,824,824,0
20230803,152800,506857371,824,824,824,824,0
20230803,152700,506857371,824,824,824,824,0
20230803,152600,506857371,824,824,824,824,0
20230803,152500,506857371,824,824,824,824,0
20230803,152400,506857371,824,824,824,824,0
20230803,152300,506857371,824,824,824,824,0
20230803,152200,506857371,824,824,824,824,0
20230803,152100,506857371,824,824,824,824,0
20230803,152000,506857371,824,824,824,824,0
20230803,151900,506857371,824,823,824,823,8799
20230803,151800,499607166,823,823,823,823,0
20230803,151700,499607166,823,823,823,823,0
20230803,151600,499607166,823,823,823,823,105
20230803,151500,499520751,823,823,823,823,101
20230803,151400,499437628,823,823,823,823,612
20230803,151300,498933952,824,823,824,823,6276
20230803,151200,493768803,823,823,823,823,200
20230803,151100,493604203,822,822,822,822,1450
20230803,151000,492412303,821,821,821,821,0
20230803,150900,492412303,821,824,824,821,10378
20230803,150800,483879616,824,823,824,823,3306
20230803,150700,481158477,823,823,823,823,202
20230803,150600,480992231,823,823,824,823,2063
20230803,150500,479292382,824,823,824,823,623
20230803,150400,478779652,823,823,823,823,5
20230803,150300,478775537,824,823,824,823,11
20230803,150200,478766483,823,823,823,823,994
20230803,150100,477948421,823,824,824,823,2667
20230803,150000,475753479,824,823,824,823,1414
20230803,145900,474589347,823,823,823,823,0
20230803,145800,474589347,823,823,823,823,4
20230803,145700,474586055,822,822,822,822,3
20230803,145600,474583589,822,826,826,822,25177
20230803,145500,453860506,826,826,826,826,2
20230803,145400,453858854,825,825,825,825,17
20230803,145300,453844829,825,825,825,825,0
20230803,145200,453844829,825,825,825,825,0
20230803,145100,453844829,825,825,825,825,0
20230803,145000,453844829,825,825,825,825,1
20230803,144900,453844004,825,825,825,825,1000
20230803,144800,453019004,824,824,824,824,0
20230803,144700,453019004,824,824,824,824,649
20230803,144600,452484228,824,825,825,824,1307
20230803,144500,451407165,825,825,825,825,0
20230803,144400,451407165,825,825,825,825,0
20230803,144300,451407165,825,825,825,825,5
20230803,144200,451403040,825,825,825,825,0
20230803,144100,451403040,825,825,825,825,318
20230803,144000,451140690,826,826,826,826,322
20230803,143900,450874718,826,826,826,826,1
20230803,143800,450873892,828,828,828,828,0
20230803,143700,450873892,828,828,828,828,0
20230803,143600,450873892,828,828,828,828,0
20230803,143500,450873892,828,828,828,828,0
20230803,143400,450873892,828,828,828,828,1
20230803,143300,450873064,826,826,826,826,0
20230803,143200,450873064,826,826,826,826,3
20230803,143100,450870586,828,828,828,828,10
20230803,143000,450862306,828,828,828,828,0
20230803,142900,450862306,828,828,828,828,0
20230803,142800,450862306,828,828,828,828,0
20230803,142700,450862306,828,828,828,828,0
20230803,142600,450862306,828,828,828,828,19
20230803,142500,450846574,826,826,826,826,0
20230803,142400,450846574,826,826,826,826,0
20230803,142300,450846574,826,826,826,826,123
20230803,142200,450744976,826,826,826,826,0
20230803,142100,450744976,826,826,826,826,1
20230803,142000,450744150,826,827,828,824,9516
20230803,141900,442899021,828,828,828,828,0
20230803,141800,442899021,828,827,828,827,2
20230803,141700,442897366,827,827,827,827,0
20230803,141600,442897366,827,826,827,826,1487
20230803,141500,441667717,825,825,825,825,10
20230803,141400,441659467,825,826,826,825,6327
20230803,141300,436438259,826,827,827,826,204
20230803,141200,436269555,826,826,826,826,1834
20230803,141100,434754671,828,828,828,828,37
20230803,141000,434724035,828,828,828,828,7
20230803,140900,434718239,828,829,830,828,106
20230803,140800,434630344,830,830,830,830,100
20230803,140700,434547344,826,826,826,826,0
20230803,140600,434547344,826,826,826,826,0
20230803,140500,434547344,826,826,826,826,0
20230803,140400,434547344,826,826,826,826,0
20230803,140300,434547344,826,828,828,826,736
20230803,140200,433938542,828,830,830,828,499
20230803,140100,433524889,830,830,830,830,0
20230803,140000,433524889,830,830,830,830,1051
20230803,135900,432652559,830,830,830,830,1048
20230803,135800,431782719,830,830,830,830,0
20230803,135700,431782719,830,830,830,830,100
20230803,135600,431699719,830,830,830,830,0
20230803,135500,431699719,830,830,830,830,7
20230803,135400,431693909,830,830,830,830,7853
20230803,135300,425175919,832,832,832,832,49
20230803,135200,425135151,829,829,829,829,0
20230803,135100,425135151,829,829,829,829,0
20230803,135000,425135151,829,829,829,829,0
20230803,134900,425135151,829,829,829,829,0
20230803,134800,425135151,829,829,829,829,1
20230803,134700,425134322,833,833,833,833,0
20230803,134600,425134322,833,833,833,833,0
20230803,134500,425134322,833,833,833,833,0
20230803,134400,425134322,833,833,833,833,0
20230803,134300,425134322,833,833,833,833,1
20230803,134200,425133489,830,830,830,830,7000
20230803,134100,419323489,835,835,835,835,10
20230803,134000,419315139,835,835,835,835,0
20230803,133900,419315139,835,835,835,835,0
20230803,133800,419315139,835,830,835,830,5045
20230803,133700,415126729,830,830,830,830,1001
20230803,133600,414295899,831,831,831,831,40
20230803,133500,414262659,831,831,831,831,0
20230803,133400,414262659,831,831,831,831,0
20230803,133300,414262659,831,831,831,831,0
20230803,133200,414262659,831,831,831,831,0
20230803,133100,414262659,831,831,831,831,0
20230803,133000,414262659,831,831,831,831,0
20230803,132900,414262659,831,831,831,831,5
20230803,132800,414258504,831,832,832,831,184
20230803,132700,414105417,831,831,831,831,0
20230803,132600,414105417,831,831,831,831,0
20230803,132500,414105417,831,831,831,831,10000
20230803,132400,405795417,829,829,829,829,90
20230803,132300,405720807,835,835,835,835,4000
20230803,132200,402380807,833,833,833,833,5000
20230803,132100,398215807,832,832,832,832,0
20230803,132000,398215807,832,832,832,832,0
20230803,131900,398215807,832,832,832,832,500
20230803,131800,397799807,832,832,832,832,500
20230803,131700,397383807,832,832,832,832,0
20230803,131600,397383807,832,832,832,832,62
20230803,131500,397332223,834,834,834,834,0
20230803,131400,397332223,834,834,834,834,0
20230803,131300,397332223,834,834,834,834,0
20230803,131200,397332223,834,830,834,830,955
20230803,131100,396539564,830,829,834,829,14248
20230803,131000,384713917,825,830,834,825,5320
20230803,130900,380299495,835,834,835,834,100
20230803,130800,380215998,836,836,836,836,0
20230803,130700,380215998,836,836,836,836,0
20230803,130600,380215998,836,836,836,836,100
20230803,130500,380132398,836,833,836,830,33
20230803,130400,380104948,833,836,836,833,2585
20230803,130300,377949260,836,836,836,834,3382
20230803,130200,375128600,835,835,835,835,285
20230803,130100,374890625,835,835,835,835,1
20230803,130000,374889790,828,830,830,828,749
20230803,125900,374268788,833,831,835,831,301
20230803,125800,374018512,832,831,832,831,23346
20230803,125700,354606409,827,831,831,827,69
20230803,125600,354549106,831,831,831,831,0
20230803,125500,354549106,831,831,831,831,0
20230803,125400,354549106,831,831,831,831,10
20230803,125300,354540796,832,832,832,832,0
20230803,125200,354540796,832,832,832,832,0
20230803,125100,354540796,832,831,832,831,1129
20230803,125000,353602548,831,831,831,831,2
20230803,124900,353600886,832,832,832,832,0
20230803,124800,353600886,832,832,832,832,0
20230803,124700,353600886,832,832,832,832,40
20230803,124600,353567606,832,831,832,831,16
20230803,124500,353554299,832,832,832,832,0
20230803,124400,353554299,832,832,832,832,0
20230803,124300,353554299,832,830,832,830,1371
20230803,124200,352416228,830,830,830,830,10
20230803,124100,352407928,830,830,830,830,0
20230803,124000,352407928,830,828,830,828,2040
20230803,123900,350717493,829,824,829,823,355
20230803,123800,350425179,823,823,823,823,0
20230803,123700,350425179,823,829,829,823,112
20230803,123600,350332947,823,824,824,823,325
20230803,123500,350065340,824,829,829,824,2
20230803,123400,350063687,823,823,823,823,0
20230803,123300,350063687,823,823,823,823,0
20230803,123200,350063687,823,827,827,823,3046
20230803,123100,347551490,830,830,830,830,0
20230803,123000,347551490,830,829,830,829,120
20230803,122900,347451967,829,829,829,829,0
20230803,122800,347451967,829,829,829,829,0
20230803,122700,347451967,829,829,829,829,0
20230803,122600,347451967,829,829,829,829,0
20230803,122500,347451967,829,829,829,829,1
20230803,122400,347451138,825,825,825,825,0
20230803,122300,347451138,825,825,825,825,0
20230803,122200,347451138,825,825,825,825,0
20230803,122100,347451138,825,826,826,825,100
20230803,122000,347368636,825,826,826,825,456
20230803,121900,346992226,830,830,830,830,1
20230803,121800,346991396,827,827,827,827,191
20230803,121700,346833439,831,831,831,831,1
20230803,121600,346832608,827,827,827,827,4100
20230803,121500,343441908,831,828,831,827,1003
20230803,121400,342611423,831,831,831,831,0
20230803,121300,342611423,831,829,831,828,1447
20230803,121200,341412304,831,831,831,831,0
20230803,121100,341412304,831,831,831,831,0
20230803,121000,341412304,831,831,831,831,1
20230803,120900,341411473,827,827,827,827,0
20230803,120800,341411473,827,829,829,827,5752
20230803,120700,336651635,831,831,831,831,0
20230803,120600,336651635,831,831,831,831,476
20230803,120500,336256079,831,831,831,831,500
20230803,120400,335840579,831,832,832,828,860
20230803,120300,335128422,832,832,832,832,120
20230803,120200,335028582,832,832,832,832,0
20230803,120100,335028582,832,832,832,832,0
20230803,120000,335028582,832,832,832,832,0
20230803,115900,335028582,832,832,832,832,0
20230803,115800,335028582,832,834,835,832,782
20230803,115700,334376224,833,827,833,827,37785
20230803,115600,303064112,827,827,827,827,3312
20230803,115500,300325088,826,826,826,826,871
20230803,115400,299605642,826,826,826,826,215
20230803,115300,299428052,826,826,826,826,2095
20230803,115200,297697582,826,822,826,822,609
20230803,115100,297196644,826,825,826,825,1131
20230803,115000,296262442,826,825,826,825,77
20230803,114900,296198878,821,821,821,821,70
20230803,114800,296141408,821,821,821,821,1074
20230803,114700,295259654,821,821,821,821,40
20230803,114600,295226814,825,825,825,825,0
20230803,114500,295226814,825,825,825,825,37
20230803,114400,295196289,825,821,825,821,506
20230803,114300,294780855,826,826,826,826,0
20230803,114200,294780855,826,826,826,826,0
20230803,114100,294780855,826,826,826,826,0
20230803,114000,294780855,826,826,826,826,0
20230803,113900,294780855,826,821,826,821,470
20230803,113800,294394130,822,822,822,822,0
20230803,113700,294394130,822,822,822,822,0
20230803,113600,294394130,822,822,822,822,604
20230803,113500,293897642,826,826,826,826,0
20230803,113400,293897642,826,826,826,826,2
20230803,113300,293895990,826,826,826,826,0
20230803,113200,293895990,826,826,826,826,2
20230803,113100,293894338,826,826,826,826,0
20230803,113000,293894338,826,826,826,826,40
20230803,112900,293861298,826,826,826,823,539
20230803,112800,293417584,826,826,826,822,6045
20230803,112700,288448414,826,826,826,826,57
20230803,112600,288401332,821,826,826,821,551
20230803,112500,287948456,826,826,826,826,0
20230803,112400,287948456,826,826,826,826,1
20230803,112300,287947630,826,826,826,826,0
20230803,112200,287947630,826,826,826,826,1
20230803,112100,287946804,826,826,826,826,0
20230803,112000,287946804,826,826,826,826,100
20230803,111900,287864204,826,826,826,826,67
20230803,111800,287808862,826,822,826,822,324
20230803,111700,287542081,826,826,826,826,0
20230803,111600,287542081,826,826,826,826,0
20230803,111500,287542081,826,822,826,822,595
20230803,111400,287052263,823,823,823,823,37
20230803,111300,287021812,823,823,823,823,100
20230803,111200,286939512,823,824,824,823,1100
20230803,111100,286034112,824,822,824,821,1137
20230803,111000,285100177,824,824,824,824,0
20230803,110900,285100177,824,824,824,824,13
20230803,110800,285089465,824,824,824,824,0
20230803,110700,285089465,824,824,824,824,1
20230803,110600,285088641,824,822,824,822,39
20230803,110500,285056581,824,824,824,824,20
20230803,110400,285040101,821,824,824,821,500
20230803,110300,284628799,826,826,826,826,0
20230803,110200,284628799,826,826,826,826,0
20230803,110100,284628799,826,826,826,826,2
20230803,110000,284627147,826,826,826,826,3
20230803,105900,284624669,825,825,825,825,0
20230803,105800,284624669,825,824,825,824,4
20230803,105700,284621370,824,822,825,821,24952
20230803,105600,264123926,822,823,823,822,2019
20230803,105500,262464289,822,829,829,822,5564
20230803,105400,257885038,829,829,829,823,1173
20230803,105300,256919533,823,830,830,823,3137
20230803,105200,254334624,825,825,825,825,212
20230803,105100,254159724,830,830,830,830,0
20230803,105000,254159724,830,825,830,825,19
20230803,104900,254143959,831,831,831,831,0
20230803,104800,254143959,831,831,831,831,116
20230803,104700,254047563,830,830,830,830,974
20230803,104600,253239143,830,830,830,830,47
20230803,104500,253200133,830,830,830,830,391
20230803,104400,252875603,830,830,830,825,1647
20230803,104300,251516593,830,830,830,830,48
20230803,104200,251476753,830,825,830,825,343
20230803,104100,251193568,830,830,830,830,3
20230803,104000,251191078,830,826,830,826,2143
20230803,103900,249420952,829,830,830,829,507
20230803,103800,249000644,830,830,830,830,9
20230803,103700,248993174,830,827,832,823,9414
20230803,103600,241231397,832,832,832,832,24
20230803,103500,241211429,832,832,832,832,0
20230803,103400,241211429,832,832,832,832,0
20230803,103300,241211429,832,832,832,825,210
20230803,103200,241036716,832,834,834,825,21
20230803,103100,241019234,834,828,834,825,50504
20230803,103000,199320180,835,835,835,835,25
20230803,102900,199299305,835,827,835,827,12
20230803,102800,199289293,827,831,831,827,1342
20230803,102700,198178045,840,842,842,836,2120
20230803,102600,196405515,842,843,843,837,10899
20230803,102500,187274752,844,838,844,838,437
20230803,102400,186907718,839,845,845,839,505
20230803,102300,186482823,845,836,845,836,1460
20230803,102200,185258867,836,834,836,834,222
20230803,102100,185073716,834,829,834,829,7709
20230803,102000,178664730,829,828,829,828,92
20230803,101900,178588463,823,824,824,823,8882
20230803,101800,171269984,825,825,825,825,1787
20230803,101700,169795709,825,825,825,825,8
20230803,101600,169789109,825,825,825,825,100
20230803,101500,169706609,824,824,824,824,1600
20230803,101400,168388209,829,829,829,829,2
20230803,101300,168386551,829,829,829,829,1
20230803,101200,168385722,829,824,829,824,4
20230803,101100,168382416,829,828,829,828,103
20230803,101000,168297129,829,829,829,823,5133
20230803,100900,164072329,829,830,832,827,2875
20230803,100800,161694364,832,827,834,827,9334
20230803,100700,153975087,835,833,837,828,1161
20230803,100600,153012088,838,836,838,836,111
20230803,100500,152919270,839,835,842,835,3708
20230803,100400,149821799,835,827,836,827,660
20230803,100300,149275198,824,838,843,824,9566
20230803,100200,141368108,844,844,844,844,10
20230803,100100,141359668,844,844,844,844,34
20230803,100000,141330972,837,839,839,837,1300
20230803,095900,140241712,847,847,847,847,0
20230803,095800,140241712,847,847,847,847,0
20230803,095700,140241712,847,843,847,838,291
20230803,095600,139996798,844,849,849,844,2127
20230803,095500,138194234,849,849,849,849,32
20230803,095400,138167066,848,847,849,847,1491
20230803,095300,136901316,849,849,849,849,0
20230803,095200,136901316,849,849,849,849,29
20230803,095100,136876695,849,848,849,848,28
20230803,095000,136852943,849,850,850,844,11252
20230803,094900,127343664,850,850,850,846,397
20230803,094800,127007014,850,841,850,839,11212
20230803,094700,117532266,842,838,842,838,1067
20230803,094600,116637618,843,843,843,843,0
20230803,094500,116637618,843,843,843,843,0
20230803,094400,116637618,843,843,843,843,1
20230803,094300,116636775,843,843,843,843,7
20230803,094200,116630874,843,837,843,837,190
20230803,094100,116471148,837,843,843,837,2
20230803,094000,116469468,843,843,843,843,10161
20230803,093900,107903745,844,843,844,843,3970
20230803,093800,104556230,844,843,844,843,1835
20230803,093700,103009070,843,835,843,835,1866
20230803,093600,101440968,842,842,842,842,950
20230803,093500,100641068,842,842,842,842,1
20230803,093400,100640226,843,832,843,832,30000
20230803,093300,75379588,832,832,832,832,172
20230803,093200,75236484,832,832,832,832,1
20230803,093100,75235652,832,832,832,832,2
20230803,093000,75233988,832,832,832,832,5
20230803,092900,75229828,822,822,822,822,0
20230803,092800,75229828,822,822,822,822,0
20230803,092700,75229828,822,822,823,822,1001
20230803,092600,74406875,822,822,822,822,155
20230803,092500,74279465,822,822,822,822,0
20230803,092400,74279465,822,826,828,820,5843
20230803,092300,69473747,827,831,831,827,4837
20230803,092200,65461437,830,830,830,830,0
20230803,092100,65461437,830,831,840,830,1919
20230803,092000,63868194,832,842,842,832,3602
20230803,091900,60871219,832,844,844,832,360
20230803,091800,60570735,842,838,842,838,10264
20230803,091700,51937769,834,834,834,834,24
20230803,091600,51917753,841,841,841,841,250
20230803,091500,51707503,842,842,842,842,881
20230803,091400,50965701,844,837,844,837,11000
20230803,091300,41728938,837,835,840,835,14252
20230803,091200,29774761,837,834,837,834,1501
20230803,091100,28522672,831,837,837,830,8928
20230803,091000,21103521,830,830,830,830,25
20230803,090900,21082771,830,830,830,830,100
20230803,090800,20999771,831,836,836,831,859
20230803,090700,20284147,837,837,837,837,0
20230803,090600,20284147,837,834,837,825,1391
20230803,090500,19124585,835,835,835,835,1200
20230803,090400,18122585,835,826,837,824,11604
20230803,090300,8541369,826,828,828,825,3867
20230803,090200,5348543,837,827,837,827,685
20230803,090100,4781408,821,824,825,821,1668
20230803,090000,3410740,821,821,821,821,4052