stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,191100,605503517,522,522,522,522,26959
20230803,191000,605503517,522,522,522,522,0
20230803,190900,605503517,522,522,522,522,0
20230803,190800,605503517,522,522,522,522,0
20230803,190700,605503517,522,522,522,522,0
20230803,190600,605503517,522,522,522,522,0
20230803,190500,605503517,522,522,522,522,0
20230803,190400,605503517,522,522,522,522,0
20230803,190300,605503517,522,522,522,522,0
20230803,190200,605503517,522,522,522,522,0
20230803,190100,605503517,522,522,522,522,0
20230803,190000,605503517,522,522,522,522,0
20230803,185900,605503517,522,522,522,522,0
20230803,185800,605503517,522,522,522,522,0
20230803,185700,605503517,522,522,522,522,0
20230803,185600,605503517,522,522,522,522,0
20230803,185500,605503517,522,522,522,522,0
20230803,185400,605503517,522,522,522,522,0
20230803,185300,605503517,522,522,522,522,0
20230803,185200,605503517,522,522,522,522,0
20230803,185100,605503517,522,522,522,522,0
20230803,185000,605503517,522,522,522,522,0
20230803,184900,605503517,522,522,522,522,0
20230803,184800,605503517,522,522,522,522,0
20230803,184700,605503517,522,522,522,522,0
20230803,184600,605503517,522,522,522,522,0
20230803,184500,605503517,522,522,522,522,0
20230803,184400,605503517,522,522,522,522,0
20230803,184300,605503517,522,522,522,522,0
20230803,184200,605503517,522,522,522,522,0
20230803,184100,605503517,522,522,522,522,26959
20230803,184000,605503517,522,522,522,522,0
20230803,183900,605503517,522,522,522,522,0
20230803,183800,605503517,522,522,522,522,0
20230803,183700,605503517,522,522,522,522,0
20230803,183600,605503517,522,522,522,522,0
20230803,183500,605503517,522,522,522,522,0
20230803,183400,605503517,522,522,522,522,0
20230803,183300,605503517,522,522,522,522,0
20230803,183200,605503517,522,522,522,522,0
20230803,183100,605503517,522,522,522,522,0
20230803,183000,605503517,522,522,522,522,0
20230803,182900,605503517,522,522,522,522,0
20230803,182800,605503517,522,522,522,522,0
20230803,182700,605503517,522,522,522,522,0
20230803,182600,605503517,522,522,522,522,0
20230803,182500,605503517,522,522,522,522,0
20230803,182400,605503517,522,522,522,522,0
20230803,182300,605503517,522,522,522,522,0
20230803,182200,605503517,522,522,522,522,0
20230803,182100,605503517,522,522,522,522,0
20230803,182000,605503517,522,522,522,522,0
20230803,181900,605503517,522,522,522,522,0
20230803,181800,605503517,522,522,522,522,0
20230803,181700,605503517,522,522,522,522,0
20230803,181600,605503517,522,522,522,522,0
20230803,181500,605503517,522,522,522,522,0
20230803,181400,605503517,522,522,522,522,0
20230803,181300,605503517,522,522,522,522,0
20230803,181200,605503517,522,522,522,522,0
20230803,181100,605503517,522,522,522,522,26959
20230803,181000,605503517,522,522,522,522,0
20230803,180900,605503517,522,522,522,522,0
20230803,180800,605503517,522,522,522,522,0
20230803,180700,605503517,522,522,522,522,0
20230803,180600,605503517,522,522,522,522,0
20230803,180500,605503517,522,522,522,522,0
20230803,180400,605503517,522,522,522,522,0
20230803,180300,605503517,522,522,522,522,0
20230803,180200,605503517,522,522,522,522,0
20230803,180100,605503517,522,522,522,522,0
20230803,180000,605503517,522,522,522,522,0
20230803,175900,605503517,522,522,522,522,0
20230803,175800,605503517,522,522,522,522,0
20230803,175700,605503517,522,522,522,522,0
20230803,175600,605503517,522,522,522,522,0
20230803,175500,605503517,522,522,522,522,0
20230803,175400,605503517,522,522,522,522,0
20230803,175300,605503517,522,522,522,522,0
20230803,175200,605503517,522,522,522,522,0
20230803,175100,605503517,522,522,522,522,0
20230803,175000,605503517,522,522,522,522,0
20230803,174900,605503517,522,522,522,522,0
20230803,174800,605503517,522,522,522,522,0
20230803,174700,605503517,522,522,522,522,0
20230803,174600,605503517,522,522,522,522,0
20230803,174500,605503517,522,522,522,522,0
20230803,174400,605503517,522,522,522,522,0
20230803,174300,605503517,522,522,522,522,0
20230803,174200,605503517,522,522,522,522,0
20230803,174100,605503517,522,522,522,522,26959
20230803,174000,605503517,522,522,522,522,0
20230803,173900,605503517,522,522,522,522,0
20230803,173800,605503517,522,522,522,522,0
20230803,173700,605503517,522,522,522,522,0
20230803,173600,605503517,522,522,522,522,0
20230803,173500,605503517,522,522,522,522,0
20230803,173400,605503517,522,522,522,522,0
20230803,173300,605503517,522,522,522,522,0
20230803,173200,605503517,522,522,522,522,0
20230803,173100,605503517,522,522,522,522,0
20230803,173000,605503517,522,522,522,522,0
20230803,172900,605503517,522,522,522,522,0
20230803,172800,605503517,522,522,522,522,0
20230803,172700,605503517,522,522,522,522,0
20230803,172600,605503517,522,522,522,522,0
20230803,172500,605503517,522,522,522,522,0
20230803,172400,605503517,522,522,522,522,0
20230803,172300,605503517,522,522,522,522,0
20230803,172200,605503517,522,522,522,522,0
20230803,172100,605503517,522,522,522,522,0
20230803,172000,605503517,522,522,522,522,0
20230803,171900,605503517,522,522,522,522,0
20230803,171800,605503517,522,522,522,522,0
20230803,171700,605503517,522,522,522,522,0
20230803,171600,605503517,522,522,522,522,0
20230803,171500,605503517,522,522,522,522,0
20230803,171400,605503517,522,522,522,522,0
20230803,171300,605503517,522,522,522,522,0
20230803,171200,605503517,522,522,522,522,0
20230803,171100,605503517,522,522,522,522,26959
20230803,171000,605503517,522,522,522,522,0
20230803,170900,605503517,522,522,522,522,0
20230803,170800,605503517,522,522,522,522,0
20230803,170700,605503517,522,522,522,522,0
20230803,170600,605503517,522,522,522,522,0
20230803,170500,605503517,522,522,522,522,0
20230803,170400,605503517,522,522,522,522,0
20230803,170300,605503517,522,522,522,522,0
20230803,170200,605503517,522,522,522,522,0
20230803,170100,605503517,522,522,522,522,0
20230803,170000,605503517,522,522,522,522,0
20230803,165900,605503517,522,522,522,522,0
20230803,165800,605503517,522,522,522,522,0
20230803,165700,605503517,522,522,522,522,0
20230803,165600,605503517,522,522,522,522,0
20230803,165500,605503517,522,522,522,522,0
20230803,165400,605503517,522,522,522,522,0
20230803,165300,605503517,522,522,522,522,0
20230803,165200,605503517,522,522,522,522,0
20230803,165100,605503517,522,522,522,522,0
20230803,165000,605503517,522,522,522,522,0
20230803,164900,605503517,522,522,522,522,0
20230803,164800,605503517,522,522,522,522,0
20230803,164700,605503517,522,522,522,522,0
20230803,164600,605503517,522,522,522,522,0
20230803,164500,605503517,522,522,522,522,0
20230803,164400,605503517,522,522,522,522,0
20230803,164300,605503517,522,522,522,522,0
20230803,164200,605503517,522,522,522,522,0
20230803,164100,605503517,522,522,522,522,26959
20230803,164000,605503517,522,522,522,522,0
20230803,163900,605503517,522,522,522,522,0
20230803,163800,605503517,522,522,522,522,0
20230803,163700,605503517,522,522,522,522,0
20230803,163600,605503517,522,522,522,522,0
20230803,163500,605503517,522,522,522,522,0
20230803,163400,605503517,522,522,522,522,0
20230803,163300,605503517,522,522,522,522,0
20230803,163200,605503517,522,522,522,522,0
20230803,163100,605503517,522,522,522,522,0
20230803,163000,605503517,522,522,522,522,0
20230803,162900,605503517,522,522,522,522,0
20230803,162800,605503517,522,522,522,522,0
20230803,162700,605503517,522,522,522,522,0
20230803,162600,605503517,522,522,522,522,0
20230803,162500,605503517,522,522,522,522,0
20230803,162400,605503517,522,522,522,522,0
20230803,162300,605503517,522,522,522,522,0
20230803,162200,605503517,522,522,522,522,0
20230803,162100,605503517,522,522,522,522,0
20230803,162000,605503517,522,522,522,522,0
20230803,161900,605503517,522,522,522,522,0
20230803,161800,605503517,522,522,522,522,0
20230803,161700,605503517,522,522,522,522,0
20230803,161600,605503517,522,522,522,522,0
20230803,161500,605503517,522,522,522,522,0
20230803,161400,605503517,522,522,522,522,0
20230803,161300,605503517,522,522,522,522,0
20230803,161200,605503517,522,522,522,522,0
20230803,161100,605503517,522,522,522,522,26959
20230803,161000,605503517,522,522,522,522,0
20230803,160900,605503517,522,522,522,522,0
20230803,160800,605503517,522,522,522,522,0
20230803,160700,605503517,522,522,522,522,0
20230803,160600,605503517,522,522,522,522,0
20230803,160500,605503517,522,522,522,522,0
20230803,160400,605503517,522,522,522,522,0
20230803,160300,605503517,522,522,522,522,0
20230803,160200,605503517,522,522,522,522,0
20230803,160100,605503517,522,522,522,522,0
20230803,160000,605503517,522,522,522,522,0
20230803,155900,605503517,522,522,522,522,0
20230803,155800,605503517,522,522,522,522,0
20230803,155700,605503517,522,522,522,522,0
20230803,155600,605503517,522,522,522,522,0
20230803,155500,605503517,522,522,522,522,0
20230803,155400,605503517,522,522,522,522,0
20230803,155300,605503517,522,522,522,522,0
20230803,155200,605503517,522,522,522,522,0
20230803,155100,605503517,522,522,522,522,0
20230803,155000,605503517,522,522,522,522,0
20230803,154900,605503517,522,522,522,522,0
20230803,154800,605503517,522,522,522,522,0
20230803,154700,605503517,522,522,522,522,0
20230803,154600,605503517,522,522,522,522,0
20230803,154500,605503517,522,522,522,522,0
20230803,154400,605503517,522,522,522,522,0
20230803,154300,605503517,522,522,522,522,0
20230803,154200,605503517,522,522,522,522,0
20230803,154100,605503517,522,522,522,522,26959
20230803,154000,605503517,522,522,522,522,0
20230803,153900,605503517,522,522,522,522,0
20230803,153800,605503517,522,522,522,522,0
20230803,153700,605503517,522,522,522,522,0
20230803,153600,605503517,522,522,522,522,0
20230803,153500,605503517,522,522,522,522,0
20230803,153400,605503517,522,522,522,522,0
20230803,153300,605503517,522,522,522,522,0
20230803,153200,605503517,522,522,522,522,0
20230803,153100,605503517,522,522,522,522,0
20230803,153000,605503517,522,522,522,522,26959
20230803,152900,591430919,522,522,522,522,0
20230803,152800,591430919,522,522,522,522,0
20230803,152700,591430919,522,522,522,522,0
20230803,152600,591430919,522,522,522,522,0
20230803,152500,591430919,522,522,522,522,0
20230803,152400,591430919,522,522,522,522,0
20230803,152300,591430919,522,522,522,522,0
20230803,152200,591430919,522,522,522,522,0
20230803,152100,591430919,522,522,522,522,0
20230803,152000,591430919,522,522,522,522,0
20230803,151900,591430919,522,523,523,522,100
20230803,151800,591378668,523,523,523,523,239
20230803,151700,591253671,523,523,523,523,413
20230803,151600,591037672,523,522,523,522,745
20230803,151500,590648735,522,523,523,522,2111
20230803,151400,589544683,523,522,523,522,6
20230803,151300,589541550,522,523,523,522,3508
20230803,151200,587709874,523,523,523,523,5
20230803,151100,587707259,522,523,523,522,1213
20230803,151000,587073570,523,523,523,523,41
20230803,150900,587052127,523,522,523,522,44
20230803,150800,587029116,523,523,523,523,1
20230803,150700,587028593,522,522,522,522,1500
20230803,150600,586245593,523,522,523,522,44
20230803,150500,586222624,522,521,522,521,932
20230803,150400,585736121,522,522,522,522,1000
20230803,150300,585214121,522,521,522,521,3
20230803,150200,585212557,521,521,521,521,1
20230803,150100,585212036,522,522,522,522,100
20230803,150000,585159836,520,522,522,520,44997
20230803,145900,561727538,523,523,523,523,2184
20230803,145800,560585306,524,524,524,524,1058
20230803,145700,560030914,524,524,524,524,10
20230803,145600,560025674,523,524,524,523,1959
20230803,145500,559001111,524,524,524,524,0
20230803,145400,559001111,524,523,524,523,19003
20230803,145300,549057477,522,523,523,522,230
20230803,145200,548937387,522,522,522,522,600
20230803,145100,548624187,523,523,523,523,2
20230803,145000,548623141,523,523,523,523,3
20230803,144900,548621572,522,522,522,522,4275
20230803,144800,546390022,521,521,521,521,0
20230803,144700,546390022,521,521,521,521,10000
20230803,144600,541180022,521,522,522,521,7776
20230803,144500,537124919,522,522,522,522,2012
20230803,144400,536074655,522,522,522,522,12
20230803,144300,536068391,522,522,522,522,5016
20230803,144200,533450039,522,522,522,522,0
20230803,144100,533450039,522,522,522,522,8382
20230803,144000,529074635,523,523,523,523,2223
20230803,143900,527912006,523,522,523,522,18
20230803,143800,527902609,522,522,522,522,0
20230803,143700,527902609,522,522,522,522,0
20230803,143600,527902609,522,523,523,522,1348
20230803,143500,527198941,523,523,523,523,0
20230803,143400,527198941,523,522,523,522,33542
20230803,143300,509663016,522,523,523,522,21
20230803,143200,509652044,523,523,523,523,2
20230803,143100,509650998,523,523,523,523,2501
20230803,143000,508342975,523,522,523,522,8270
20230803,142900,504023549,524,524,524,521,15050
20230803,142800,496161934,524,523,524,523,2000
20230803,142700,495114030,523,523,523,523,2493
20230803,142600,493810191,520,523,523,520,10001
20230803,142500,488608190,520,520,520,520,0
20230803,142400,488608190,520,520,520,520,0
20230803,142300,488608190,520,520,520,520,0
20230803,142200,488608190,520,522,522,520,7918
20230803,142100,484487563,524,524,524,524,258
20230803,142000,484352371,524,521,524,520,30002
20230803,141900,468747306,521,523,523,521,25405
20230803,141800,455507275,523,523,523,523,0
20230803,141700,455507275,523,523,523,523,191
20230803,141600,455407382,522,523,523,522,10000
20230803,141500,450187157,523,523,523,523,0
20230803,141400,450187157,523,523,523,523,0
20230803,141300,450187157,523,523,523,523,2000
20230803,141200,449141157,523,524,524,523,611
20230803,141100,448821584,523,523,523,523,7
20230803,141000,448817923,524,524,524,524,0
20230803,140900,448817923,524,524,524,524,1
20230803,140800,448817399,524,524,524,524,17
20230803,140700,448808491,523,523,523,523,3
20230803,140600,448806922,523,523,523,523,77
20230803,140500,448766651,522,522,522,522,3716
20230803,140400,446826899,522,522,522,522,84
20230803,140300,446783051,522,522,522,522,0
20230803,140200,446783051,522,522,522,522,659
20230803,140100,446439053,522,523,523,522,6150
20230803,140000,443227702,523,523,523,523,0
20230803,135900,443227702,523,524,524,523,1219
20230803,135800,442589898,523,523,523,523,215
20230803,135700,442477453,525,525,525,525,12
20230803,135600,442471153,525,523,525,522,494
20230803,135500,442213264,523,523,523,523,211
20230803,135400,442102911,522,523,523,522,171
20230803,135300,442013479,523,523,523,523,4231
20230803,135200,439800666,523,523,523,523,0
20230803,135100,439800666,523,524,524,523,1621
20230803,135000,438952712,524,524,524,524,1800
20230803,134900,438009512,525,525,525,525,2
20230803,134800,438008462,524,524,524,524,0
20230803,134700,438008462,524,524,524,524,277
20230803,134600,437863314,523,523,523,523,100
20230803,134500,437811014,523,523,523,523,0
20230803,134400,437811014,523,523,523,523,500
20230803,134300,437549514,524,524,524,524,13
20230803,134200,437542702,524,524,524,524,1
20230803,134100,437542178,524,524,524,524,0
20230803,134000,437542178,524,523,524,523,16
20230803,133900,437533795,523,523,523,523,0
20230803,133800,437533795,523,523,523,523,0
20230803,133700,437533795,523,523,523,523,0
20230803,133600,437533795,523,524,524,523,6
20230803,133500,437530652,524,523,524,523,601
20230803,133400,437216328,524,524,524,524,10
20230803,133300,437211088,524,524,524,524,0
20230803,133200,437211088,524,524,524,524,13
20230803,133100,437204276,524,523,524,523,117
20230803,133000,437143068,523,523,523,523,0
20230803,132900,437143068,523,523,523,523,0
20230803,132800,437143068,523,523,523,523,531
20230803,132700,436865355,524,523,524,522,4485
20230803,132600,434522207,524,524,524,524,109
20230803,132500,434465091,524,523,524,523,1898
20230803,132400,433472427,523,523,523,523,31
20230803,132300,433456214,524,524,524,524,2
20230803,132200,433455166,523,523,523,523,290
20230803,132100,433303496,523,523,523,523,1002
20230803,132000,432779450,523,523,523,523,638
20230803,131900,432445776,523,525,525,523,1106
20230803,131800,431867132,525,525,525,525,0
20230803,131700,431867132,525,525,525,525,2
20230803,131600,431866082,525,525,525,525,33
20230803,131500,431848757,525,525,525,525,0
20230803,131400,431848757,525,525,525,525,1
20230803,131300,431848232,524,524,524,524,0
20230803,131200,431848232,524,524,524,524,0
20230803,131100,431848232,524,524,524,524,4000
20230803,131000,429752232,521,523,523,521,2502
20230803,130900,428446647,523,523,523,523,0
20230803,130800,428446647,523,523,523,523,400
20230803,130700,428237447,523,523,523,523,0
20230803,130600,428237447,523,524,524,523,6287
20230803,130500,424943546,524,524,524,524,0
20230803,130400,424943546,524,523,524,523,1955
20230803,130300,423920706,524,524,524,524,0
20230803,130200,423920706,524,524,524,524,50
20230803,130100,423894506,524,524,524,524,1080
20230803,130000,423328586,524,524,524,524,65
20230803,125900,423294526,521,521,521,521,0
20230803,125800,423294526,521,521,521,521,0
20230803,125700,423294526,521,524,524,521,5238
20230803,125600,420564281,524,524,524,524,26
20230803,125500,420550657,524,524,524,524,0
20230803,125400,420550657,524,524,524,524,203
20230803,125300,420444285,524,524,524,524,198
20230803,125200,420340533,524,524,524,524,2
20230803,125100,420339485,524,524,524,524,516
20230803,125000,420069101,521,522,522,521,41696
20230803,124900,398305448,522,522,522,522,215
20230803,124800,398193218,522,522,522,522,291
20230803,124700,398041316,522,523,523,522,3978
20230803,124600,395963800,524,524,524,524,1994
20230803,124500,394918944,524,524,524,524,20
20230803,124400,394908464,524,524,524,524,1
20230803,124300,394907940,524,524,524,524,0
20230803,124200,394907940,524,524,524,524,10
20230803,124100,394902700,523,523,523,523,1100
20230803,124000,394327400,523,523,523,523,3
20230803,123900,394325831,523,523,523,523,1
20230803,123800,394325308,522,522,522,522,12721
20230803,123700,387684946,522,522,522,522,6875
20230803,123600,384096196,522,522,522,522,80
20230803,123500,384054436,521,521,521,521,2290
20230803,123400,382861346,522,522,522,522,1
20230803,123300,382860824,522,522,522,522,122
20230803,123200,382797140,522,522,522,522,0
20230803,123100,382797140,522,522,522,522,4
20230803,123000,382795052,522,522,522,522,0
20230803,122900,382795052,522,524,524,522,1825
20230803,122800,381842388,524,523,524,523,355
20230803,122700,381656580,522,522,522,522,116
20230803,122600,381596028,524,524,524,524,711
20230803,122500,381223464,520,520,520,520,0
20230803,122400,381223464,520,524,524,520,40010
20230803,122300,360385839,524,523,524,523,5536
20230803,122200,357490509,523,523,523,523,10
20230803,122100,357485279,523,523,523,523,1
20230803,122000,357484756,523,523,523,523,500
20230803,121900,357223256,523,523,523,523,0
20230803,121800,357223256,523,523,523,523,2
20230803,121700,357222210,522,522,522,522,4
20230803,121600,357220122,522,522,522,522,0
20230803,121500,357220122,522,522,522,522,0
20230803,121400,357220122,522,522,522,522,0
20230803,121300,357220122,522,522,522,522,0
20230803,121200,357220122,522,522,522,522,0
20230803,121100,357220122,522,522,522,522,0
20230803,121000,357220122,522,522,522,522,4
20230803,120900,357218034,521,521,521,521,0
20230803,120800,357218034,521,521,521,521,0
20230803,120700,357218034,521,523,523,521,945
20230803,120600,356725685,523,523,523,523,5
20230803,120500,356723070,523,521,523,521,1059
20230803,120400,356171329,521,522,522,521,10000
20230803,120300,350960410,523,523,523,523,176
20230803,120200,350868362,523,523,523,523,19
20230803,120100,350858425,523,523,523,523,0
20230803,120000,350858425,523,523,523,523,18
20230803,115900,350849011,523,523,523,523,1
20230803,115800,350848488,523,523,523,523,70
20230803,115700,350811878,523,522,523,522,6965
20230803,115600,347176138,521,521,521,521,0
20230803,115500,347176138,521,522,522,521,945
20230803,115400,346682993,521,522,522,521,717
20230803,115300,346308787,521,521,521,521,0
20230803,115200,346308787,521,521,521,521,0
20230803,115100,346308787,521,521,521,521,1000
20230803,115000,345787787,522,522,522,522,24
20230803,114900,345775259,522,522,522,522,14
20230803,114800,345767951,522,521,522,521,11
20230803,114700,345762214,521,521,521,521,2010
20230803,114600,344715004,521,521,521,521,0
20230803,114500,344715004,521,521,521,521,52
20230803,114400,344687912,521,521,521,520,1052
20230803,114300,344139821,520,521,521,520,120
20230803,114200,344077369,521,521,521,520,5206
20230803,114100,341365543,521,521,521,521,45
20230803,114000,341342098,521,522,522,521,396
20230803,113900,341135673,521,521,521,521,26
20230803,113800,341122127,521,522,522,521,10687
20230803,113700,335549513,522,522,522,522,126
20230803,113600,335483741,522,522,522,522,95
20230803,113500,335434151,522,522,522,522,100
20230803,113400,335381951,522,522,522,522,2500
20230803,113300,334076951,522,522,522,522,230
20230803,113200,333956891,522,522,522,522,3122
20230803,113100,332327207,522,522,522,522,2
20230803,113000,332326163,523,522,523,522,112
20230803,112900,332267698,522,523,523,522,2522
20230803,112800,330951194,523,524,524,523,507
20230803,112700,330685783,523,523,523,523,17
20230803,112600,330676892,523,523,523,523,7
20230803,112500,330673231,524,524,524,524,21
20230803,112400,330662227,524,524,524,524,40
20230803,112300,330641267,524,524,524,524,26
20230803,112200,330627643,524,524,524,524,3
20230803,112100,330626071,524,524,524,524,1
20230803,112000,330625547,524,522,524,521,8115
20230803,111900,326396381,522,522,522,522,2000
20230803,111800,325352381,522,522,522,522,100
20230803,111700,325300181,521,521,521,521,0
20230803,111600,325300181,521,521,521,521,0
20230803,111500,325300181,521,522,522,521,3568
20230803,111400,323438557,522,522,522,522,0
20230803,111300,323438557,522,524,524,522,2101
20230803,111200,322341633,525,523,525,520,49868
20230803,111100,296344322,523,523,523,523,5533
20230803,111000,293450563,524,524,524,524,2002
20230803,110900,292401515,524,524,524,524,15
20230803,110800,292393655,524,524,525,524,787
20230803,110700,291981265,524,524,525,524,185
20230803,110600,291884315,524,524,524,524,7
20230803,110500,291880647,524,524,524,524,492
20230803,110400,291622839,524,524,524,524,1
20230803,110300,291622315,523,523,523,523,0
20230803,110200,291622315,523,522,523,522,1394
20230803,110100,290893767,522,523,523,522,3000
20230803,110000,289327766,522,522,522,522,9413
20230803,105900,284414180,523,523,523,523,1080
20230803,105800,283849340,523,522,523,522,3081
20230803,105700,282240462,523,523,523,521,14472
20230803,105600,274700537,521,522,522,521,2700
20230803,105500,273293560,522,522,522,522,2754
20230803,105400,271855972,523,522,523,522,1526
20230803,105300,271059398,522,522,522,522,5630
20230803,105200,268120538,523,523,523,522,38725
20230803,105100,247899778,523,524,524,523,286
20230803,105000,247750143,524,523,524,522,4460
20230803,104900,245420311,524,524,524,524,2
20230803,104800,245419263,524,523,524,523,12647
20230803,104700,238804881,523,523,524,523,24200
20230803,104600,226148181,523,524,524,523,7
20230803,104500,226144514,524,524,524,523,201
20230803,104400,226039370,524,523,524,523,194
20230803,104300,225937899,523,524,524,523,5055
20230803,104200,223289080,526,526,526,526,2
20230803,104100,223288028,526,525,526,524,1102
20230803,104000,222710476,526,526,526,526,2005
20230803,103900,221655846,523,525,525,523,3000
20230803,103800,220084284,526,526,526,526,3
20230803,103700,220082706,526,525,526,525,535
20230803,103600,219801826,525,525,525,525,506
20230803,103500,219536176,525,525,526,525,157
20230803,103400,219453749,525,525,525,525,2534
20230803,103300,218123399,526,525,526,525,458
20230803,103200,217882696,524,525,527,524,1341
20230803,103100,217179922,527,527,527,527,40
20230803,103000,217158842,527,527,527,527,5006
20230803,102900,214520680,527,527,527,527,1
20230803,102800,214520153,525,526,526,524,12933
20230803,102700,207733287,527,526,527,526,48
20230803,102600,207708031,525,527,527,525,9457
20230803,102500,202737007,527,528,528,526,1490
20230803,102400,201953111,528,526,528,526,5182
20230803,102300,199227279,526,526,526,525,550
20230803,102200,198938029,525,526,526,525,183
20230803,102100,198841803,526,526,526,526,25
20230803,102000,198828653,526,526,526,526,999
20230803,101900,198303179,526,526,526,526,1542
20230803,101800,197492087,526,526,526,526,16
20230803,101700,197483671,526,526,526,526,11
20230803,101600,197477885,526,526,526,526,1061
20230803,101500,196919799,526,525,526,525,37
20230803,101400,196900363,525,525,525,525,400
20230803,101300,196690363,524,524,524,524,3000
20230803,101200,195118363,524,524,524,524,5000
20230803,101100,192498363,524,524,524,524,900
20230803,101000,192026763,524,525,525,524,2452
20230803,100900,190739496,526,526,526,526,2
20230803,100800,190738444,526,526,526,526,21
20230803,100700,190727398,526,525,526,525,1002
20230803,100600,190201346,526,527,527,526,15
20230803,100500,190193448,527,526,527,526,513
20230803,100400,189923597,526,528,528,526,1636
20230803,100300,189063046,528,526,528,526,2
20230803,100200,189061992,526,527,527,526,2737
20230803,100100,187621393,527,527,527,527,4420
20230803,100000,185292053,528,528,528,528,210
20230803,095900,185181173,528,528,528,528,662
20230803,095800,184831637,528,529,529,528,1029
20230803,095700,184288312,529,529,529,529,8
20230803,095600,184284080,528,528,528,528,454
20230803,095500,184044368,528,528,529,528,2533
20230803,095400,182706943,528,528,528,528,400
20230803,095300,182495743,528,526,529,526,17801
20230803,095200,173114225,526,527,527,526,4476
20230803,095100,170755848,525,526,526,525,8963
20230803,095000,166050263,526,526,526,526,0
20230803,094900,166050263,526,528,528,526,7689
20230803,094800,162001222,528,528,529,528,2796
20230803,094700,160524933,528,529,529,528,2047
20230803,094600,159442591,529,529,529,528,12976
20230803,094500,152580477,529,528,529,528,574
20230803,094400,152276908,528,528,528,528,0
20230803,094300,152276908,528,529,529,528,9677
20230803,094200,147167308,530,530,530,529,254
20230803,094100,147032798,530,529,530,529,463
20230803,094000,146787865,529,530,530,528,15436
20230803,093900,138634985,530,531,531,530,12
20230803,093800,138628615,531,531,531,531,120
20230803,093700,138564895,529,528,529,528,7267
20230803,093600,134721370,528,529,529,528,6523
20230803,093500,131276721,529,529,529,529,172
20230803,093400,131185733,529,529,529,529,1211
20230803,093300,130545114,529,529,529,527,228
20230803,093200,130424702,529,527,529,527,375
20230803,093100,130227075,527,527,527,527,44
20230803,093000,130203887,527,527,527,527,120
20230803,092900,130140647,527,527,527,527,1
20230803,092800,130140120,527,526,527,526,5093
20230803,092700,127457039,526,526,526,526,1075
20230803,092600,126891589,527,527,527,526,4925
20230803,092500,124296117,527,531,531,527,5214
20230803,092400,121542501,531,531,531,531,381
20230803,092300,121340190,531,531,531,531,8009
20230803,092200,117087411,529,529,530,529,6686
20230803,092100,113549526,527,532,532,527,10200
20230803,092000,108158507,532,526,532,526,11262
20230803,091900,102228599,526,526,526,526,1
20230803,091800,102228073,523,523,524,523,1194
20230803,091700,101603610,523,523,523,522,3797
20230803,091600,99618279,522,524,524,522,19263
20230803,091500,89552437,524,525,525,524,328
20230803,091400,89380433,523,523,523,523,32400
20230803,091300,72435233,523,526,526,523,277
20230803,091200,72290334,523,524,524,523,2155
20230803,091100,71162713,526,526,526,523,3043
20230803,091000,69567474,522,525,525,521,30700
20230803,090900,53499008,525,524,526,523,15441
20230803,090800,45398902,524,526,526,523,11844
20230803,090700,39193630,526,529,529,526,6667
20230803,090600,35675579,529,529,529,529,3074
20230803,090500,34049433,529,530,532,529,13563
20230803,090400,26861540,530,530,531,529,6475
20230803,090300,23430514,531,531,534,531,28020
20230803,090200,8550840,531,533,534,531,8310
20230803,090100,4132571,534,533,534,531,3337
20230803,090000,2356187,534,535,535,534,4229