stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,204200,835838156,830,830,830,830,11886
20230803,204100,835838156,830,830,830,830,0
20230803,204000,835838156,830,830,830,830,0
20230803,203900,835838156,830,830,830,830,0
20230803,203800,835838156,830,830,830,830,0
20230803,203700,835838156,830,830,830,830,0
20230803,203600,835838156,830,830,830,830,0
20230803,203500,835838156,830,830,830,830,0
20230803,203400,835838156,830,830,830,830,0
20230803,203300,835838156,830,830,830,830,0
20230803,203200,835838156,830,830,830,830,0
20230803,203100,835838156,830,830,830,830,0
20230803,203000,835838156,830,830,830,830,0
20230803,202900,835838156,830,830,830,830,0
20230803,202800,835838156,830,830,830,830,0
20230803,202700,835838156,830,830,830,830,0
20230803,202600,835838156,830,830,830,830,0
20230803,202500,835838156,830,830,830,830,0
20230803,202400,835838156,830,830,830,830,0
20230803,202300,835838156,830,830,830,830,0
20230803,202200,835838156,830,830,830,830,0
20230803,202100,835838156,830,830,830,830,0
20230803,202000,835838156,830,830,830,830,0
20230803,201900,835838156,830,830,830,830,0
20230803,201800,835838156,830,830,830,830,0
20230803,201700,835838156,830,830,830,830,0
20230803,201600,835838156,830,830,830,830,0
20230803,201500,835838156,830,830,830,830,0
20230803,201400,835838156,830,830,830,830,0
20230803,201300,835838156,830,830,830,830,0
20230803,201200,835838156,830,830,830,830,11886
20230803,201100,835838156,830,830,830,830,0
20230803,201000,835838156,830,830,830,830,0
20230803,200900,835838156,830,830,830,830,0
20230803,200800,835838156,830,830,830,830,0
20230803,200700,835838156,830,830,830,830,0
20230803,200600,835838156,830,830,830,830,0
20230803,200500,835838156,830,830,830,830,0
20230803,200400,835838156,830,830,830,830,0
20230803,200300,835838156,830,830,830,830,0
20230803,200200,835838156,830,830,830,830,0
20230803,200100,835838156,830,830,830,830,0
20230803,200000,835838156,830,830,830,830,0
20230803,195900,835838156,830,830,830,830,0
20230803,195800,835838156,830,830,830,830,0
20230803,195700,835838156,830,830,830,830,0
20230803,195600,835838156,830,830,830,830,0
20230803,195500,835838156,830,830,830,830,0
20230803,195400,835838156,830,830,830,830,0
20230803,195300,835838156,830,830,830,830,0
20230803,195200,835838156,830,830,830,830,0
20230803,195100,835838156,830,830,830,830,0
20230803,195000,835838156,830,830,830,830,0
20230803,194900,835838156,830,830,830,830,0
20230803,194800,835838156,830,830,830,830,0
20230803,194700,835838156,830,830,830,830,0
20230803,194600,835838156,830,830,830,830,0
20230803,194500,835838156,830,830,830,830,0
20230803,194400,835838156,830,830,830,830,0
20230803,194300,835838156,830,830,830,830,0
20230803,194200,835838156,830,830,830,830,11886
20230803,194100,835838156,830,830,830,830,0
20230803,194000,835838156,830,830,830,830,0
20230803,193900,835838156,830,830,830,830,0
20230803,193800,835838156,830,830,830,830,0
20230803,193700,835838156,830,830,830,830,0
20230803,193600,835838156,830,830,830,830,0
20230803,193500,835838156,830,830,830,830,0
20230803,193400,835838156,830,830,830,830,0
20230803,193300,835838156,830,830,830,830,0
20230803,193200,835838156,830,830,830,830,0
20230803,193100,835838156,830,830,830,830,0
20230803,193000,835838156,830,830,830,830,0
20230803,192900,835838156,830,830,830,830,0
20230803,192800,835838156,830,830,830,830,0
20230803,192700,835838156,830,830,830,830,0
20230803,192600,835838156,830,830,830,830,0
20230803,192500,835838156,830,830,830,830,0
20230803,192400,835838156,830,830,830,830,0
20230803,192300,835838156,830,830,830,830,0
20230803,192200,835838156,830,830,830,830,0
20230803,192100,835838156,830,830,830,830,0
20230803,192000,835838156,830,830,830,830,0
20230803,191900,835838156,830,830,830,830,0
20230803,191800,835838156,830,830,830,830,0
20230803,191700,835838156,830,830,830,830,0
20230803,191600,835838156,830,830,830,830,0
20230803,191500,835838156,830,830,830,830,0
20230803,191400,835838156,830,830,830,830,0
20230803,191300,835838156,830,830,830,830,0
20230803,191200,835838156,830,830,830,830,11886
20230803,191100,835838156,830,830,830,830,0
20230803,191000,835838156,830,830,830,830,0
20230803,190900,835838156,830,830,830,830,0
20230803,190800,835838156,830,830,830,830,0
20230803,190700,835838156,830,830,830,830,0
20230803,190600,835838156,830,830,830,830,0
20230803,190500,835838156,830,830,830,830,0
20230803,190400,835838156,830,830,830,830,0
20230803,190300,835838156,830,830,830,830,0
20230803,190200,835838156,830,830,830,830,0
20230803,190100,835838156,830,830,830,830,0
20230803,190000,835838156,830,830,830,830,0
20230803,185900,835838156,830,830,830,830,0
20230803,185800,835838156,830,830,830,830,0
20230803,185700,835838156,830,830,830,830,0
20230803,185600,835838156,830,830,830,830,0
20230803,185500,835838156,830,830,830,830,0
20230803,185400,835838156,830,830,830,830,0
20230803,185300,835838156,830,830,830,830,0
20230803,185200,835838156,830,830,830,830,0
20230803,185100,835838156,830,830,830,830,0
20230803,185000,835838156,830,830,830,830,0
20230803,184900,835838156,830,830,830,830,0
20230803,184800,835838156,830,830,830,830,0
20230803,184700,835838156,830,830,830,830,0
20230803,184600,835838156,830,830,830,830,0
20230803,184500,835838156,830,830,830,830,0
20230803,184400,835838156,830,830,830,830,0
20230803,184300,835838156,830,830,830,830,0
20230803,184200,835838156,830,830,830,830,11886
20230803,184100,835838156,830,830,830,830,0
20230803,184000,835838156,830,830,830,830,0
20230803,183900,835838156,830,830,830,830,0
20230803,183800,835838156,830,830,830,830,0
20230803,183700,835838156,830,830,830,830,0
20230803,183600,835838156,830,830,830,830,0
20230803,183500,835838156,830,830,830,830,0
20230803,183400,835838156,830,830,830,830,0
20230803,183300,835838156,830,830,830,830,0
20230803,183200,835838156,830,830,830,830,0
20230803,183100,835838156,830,830,830,830,0
20230803,183000,835838156,830,830,830,830,0
20230803,182900,835838156,830,830,830,830,0
20230803,182800,835838156,830,830,830,830,0
20230803,182700,835838156,830,830,830,830,0
20230803,182600,835838156,830,830,830,830,0
20230803,182500,835838156,830,830,830,830,0
20230803,182400,835838156,830,830,830,830,0
20230803,182300,835838156,830,830,830,830,0
20230803,182200,835838156,830,830,830,830,0
20230803,182100,835838156,830,830,830,830,0
20230803,182000,835838156,830,830,830,830,0
20230803,181900,835838156,830,830,830,830,0
20230803,181800,835838156,830,830,830,830,0
20230803,181700,835838156,830,830,830,830,0
20230803,181600,835838156,830,830,830,830,0
20230803,181500,835838156,830,830,830,830,0
20230803,181400,835838156,830,830,830,830,0
20230803,181300,835838156,830,830,830,830,0
20230803,181200,835838156,830,830,830,830,11886
20230803,181100,835838156,830,830,830,830,0
20230803,181000,835838156,830,830,830,830,0
20230803,180900,835838156,830,830,830,830,0
20230803,180800,835838156,830,830,830,830,0
20230803,180700,835838156,830,830,830,830,0
20230803,180600,835838156,830,830,830,830,0
20230803,180500,835838156,830,830,830,830,0
20230803,180400,835838156,830,830,830,830,0
20230803,180300,835838156,830,830,830,830,0
20230803,180200,835838156,830,830,830,830,0
20230803,180100,835838156,830,830,830,830,0
20230803,180000,835838156,830,830,830,830,0
20230803,175900,835838156,830,830,830,830,0
20230803,175800,835838156,830,830,830,830,0
20230803,175700,835838156,830,830,830,830,0
20230803,175600,835838156,830,830,830,830,0
20230803,175500,835838156,830,830,830,830,0
20230803,175400,835838156,830,830,830,830,0
20230803,175300,835838156,830,830,830,830,0
20230803,175200,835838156,830,830,830,830,0
20230803,175100,835838156,830,830,830,830,0
20230803,175000,835838156,830,830,830,830,0
20230803,174900,835838156,830,830,830,830,0
20230803,174800,835838156,830,830,830,830,0
20230803,174700,835838156,830,830,830,830,0
20230803,174600,835838156,830,830,830,830,0
20230803,174500,835838156,830,830,830,830,0
20230803,174400,835838156,830,830,830,830,0
20230803,174300,835838156,830,830,830,830,0
20230803,174200,835838156,830,830,830,830,11886
20230803,174100,835838156,830,830,830,830,0
20230803,174000,835838156,830,830,830,830,0
20230803,173900,835838156,830,830,830,830,0
20230803,173800,835838156,830,830,830,830,0
20230803,173700,835838156,830,830,830,830,0
20230803,173600,835838156,830,830,830,830,0
20230803,173500,835838156,830,830,830,830,0
20230803,173400,835838156,830,830,830,830,0
20230803,173300,835838156,830,830,830,830,0
20230803,173200,835838156,830,830,830,830,0
20230803,173100,835838156,830,830,830,830,0
20230803,173000,835838156,830,830,830,830,0
20230803,172900,835838156,830,830,830,830,0
20230803,172800,835838156,830,830,830,830,0
20230803,172700,835838156,830,830,830,830,0
20230803,172600,835838156,830,830,830,830,0
20230803,172500,835838156,830,830,830,830,0
20230803,172400,835838156,830,830,830,830,0
20230803,172300,835838156,830,830,830,830,0
20230803,172200,835838156,830,830,830,830,0
20230803,172100,835838156,830,830,830,830,0
20230803,172000,835838156,830,830,830,830,0
20230803,171900,835838156,830,830,830,830,0
20230803,171800,835838156,830,830,830,830,0
20230803,171700,835838156,830,830,830,830,0
20230803,171600,835838156,830,830,830,830,0
20230803,171500,835838156,830,830,830,830,0
20230803,171400,835838156,830,830,830,830,0
20230803,171300,835838156,830,830,830,830,0
20230803,171200,835838156,830,830,830,830,11886
20230803,171100,835838156,830,830,830,830,0
20230803,171000,835838156,830,830,830,830,0
20230803,170900,835838156,830,830,830,830,0
20230803,170800,835838156,830,830,830,830,0
20230803,170700,835838156,830,830,830,830,0
20230803,170600,835838156,830,830,830,830,0
20230803,170500,835838156,830,830,830,830,0
20230803,170400,835838156,830,830,830,830,0
20230803,170300,835838156,830,830,830,830,0
20230803,170200,835838156,830,830,830,830,0
20230803,170100,835838156,830,830,830,830,0
20230803,170000,835838156,830,830,830,830,0
20230803,165900,835838156,830,830,830,830,0
20230803,165800,835838156,830,830,830,830,0
20230803,165700,835838156,830,830,830,830,0
20230803,165600,835838156,830,830,830,830,0
20230803,165500,835838156,830,830,830,830,0
20230803,165400,835838156,830,830,830,830,0
20230803,165300,835838156,830,830,830,830,0
20230803,165200,835838156,830,830,830,830,0
20230803,165100,835838156,830,830,830,830,0
20230803,165000,835838156,830,830,830,830,0
20230803,164900,835838156,830,830,830,830,0
20230803,164800,835838156,830,830,830,830,0
20230803,164700,835838156,830,830,830,830,0
20230803,164600,835838156,830,830,830,830,0
20230803,164500,835838156,830,830,830,830,0
20230803,164400,835838156,830,830,830,830,0
20230803,164300,835838156,830,830,830,830,0
20230803,164200,835838156,830,830,830,830,11886
20230803,164100,835838156,830,830,830,830,0
20230803,164000,835838156,830,830,830,830,0
20230803,163900,835838156,830,830,830,830,0
20230803,163800,835838156,830,830,830,830,0
20230803,163700,835838156,830,830,830,830,0
20230803,163600,835838156,830,830,830,830,0
20230803,163500,835838156,830,830,830,830,0
20230803,163400,835838156,830,830,830,830,0
20230803,163300,835838156,830,830,830,830,0
20230803,163200,835838156,830,830,830,830,0
20230803,163100,835838156,830,830,830,830,0
20230803,163000,835838156,830,830,830,830,0
20230803,162900,835838156,830,830,830,830,0
20230803,162800,835838156,830,830,830,830,0
20230803,162700,835838156,830,830,830,830,0
20230803,162600,835838156,830,830,830,830,0
20230803,162500,835838156,830,830,830,830,0
20230803,162400,835838156,830,830,830,830,0
20230803,162300,835838156,830,830,830,830,0
20230803,162200,835838156,830,830,830,830,0
20230803,162100,835838156,830,830,830,830,0
20230803,162000,835838156,830,830,830,830,0
20230803,161900,835838156,830,830,830,830,0
20230803,161800,835838156,830,830,830,830,0
20230803,161700,835838156,830,830,830,830,0
20230803,161600,835838156,830,830,830,830,0
20230803,161500,835838156,830,830,830,830,0
20230803,161400,835838156,830,830,830,830,0
20230803,161300,835838156,830,830,830,830,0
20230803,161200,835838156,830,830,830,830,11886
20230803,161100,835838156,830,830,830,830,0
20230803,161000,835838156,830,830,830,830,0
20230803,160900,835838156,830,830,830,830,0
20230803,160800,835838156,830,830,830,830,0
20230803,160700,835838156,830,830,830,830,0
20230803,160600,835838156,830,830,830,830,0
20230803,160500,835838156,830,830,830,830,0
20230803,160400,835838156,830,830,830,830,0
20230803,160300,835838156,830,830,830,830,0
20230803,160200,835838156,830,830,830,830,0
20230803,160100,835838156,830,830,830,830,0
20230803,160000,835838156,830,830,830,830,0
20230803,155900,835838156,830,830,830,830,0
20230803,155800,835838156,830,830,830,830,0
20230803,155700,835838156,830,830,830,830,0
20230803,155600,835838156,830,830,830,830,0
20230803,155500,835838156,830,830,830,830,0
20230803,155400,835838156,830,830,830,830,0
20230803,155300,835838156,830,830,830,830,0
20230803,155200,835838156,830,830,830,830,0
20230803,155100,835838156,830,830,830,830,0
20230803,155000,835838156,830,830,830,830,0
20230803,154900,835838156,830,830,830,830,0
20230803,154800,835838156,830,830,830,830,0
20230803,154700,835838156,830,830,830,830,0
20230803,154600,835838156,830,830,830,830,0
20230803,154500,835838156,830,830,830,830,0
20230803,154400,835838156,830,830,830,830,0
20230803,154300,835838156,830,830,830,830,0
20230803,154200,835838156,830,830,830,830,11886
20230803,154100,835838156,830,830,830,830,0
20230803,154000,835838156,830,830,830,830,0
20230803,153900,835838156,830,830,830,830,0
20230803,153800,835838156,830,830,830,830,0
20230803,153700,835838156,830,830,830,830,0
20230803,153600,835838156,830,830,830,830,0
20230803,153500,835838156,830,830,830,830,0
20230803,153400,835838156,830,830,830,830,0
20230803,153300,835838156,830,830,830,830,0
20230803,153200,835838156,830,830,830,830,0
20230803,153100,835838156,830,830,830,830,0
20230803,153000,835838156,830,830,830,830,11886
20230803,152900,825972776,831,831,831,831,0
20230803,152800,825972776,831,831,831,831,0
20230803,152700,825972776,831,831,831,831,0
20230803,152600,825972776,831,831,831,831,0
20230803,152500,825972776,831,831,831,831,0
20230803,152400,825972776,831,831,831,831,0
20230803,152300,825972776,831,831,831,831,0
20230803,152200,825972776,831,831,831,831,0
20230803,152100,825972776,831,831,831,831,0
20230803,152000,825972776,831,831,831,831,0
20230803,151900,825972776,831,829,831,829,1740
20230803,151800,824530110,829,827,829,827,6026
20230803,151700,819539178,828,828,828,828,29
20230803,151600,819515166,827,827,827,827,2011
20230803,151500,817852069,827,828,828,827,2280
20230803,151400,815964536,828,828,828,828,114
20230803,151300,815870144,828,829,829,828,2100
20230803,151200,814130744,829,828,830,828,6818
20230803,151100,808472283,829,830,830,829,1335
20230803,151000,807365558,831,829,831,829,4512
20230803,150900,803624496,828,829,829,828,1197
20230803,150800,802633377,829,829,829,829,5489
20230803,150700,798082996,828,828,829,828,412
20230803,150600,797741762,828,828,828,828,1679
20230803,150500,796351550,828,828,828,828,48
20230803,150400,796311806,827,827,827,827,500
20230803,150300,795898306,828,828,828,828,2017
20230803,150200,794228230,828,829,829,827,2791
20230803,150100,791918157,828,828,828,827,2818
20230803,150000,789585435,828,827,828,827,744
20230803,145900,788969778,827,827,827,827,2545
20230803,145800,786865063,826,827,827,826,2031
20230803,145700,785185456,826,826,826,824,11051
20230803,145600,776063320,826,825,827,825,4804
20230803,145500,772100017,827,826,827,826,581
20230803,145400,771619967,826,826,826,825,7736
20230803,145300,765235193,826,826,828,826,5991
20230803,145200,760279075,826,826,826,826,1131
20230803,145100,759344869,826,826,827,826,1623
20230803,145000,758004270,826,826,826,826,7
20230803,144900,757998488,826,826,826,826,3
20230803,144800,757996010,826,825,826,825,3633
20230803,144700,754995153,826,826,826,825,7960
20230803,144600,748420194,826,826,827,826,2086
20230803,144500,746697157,826,827,827,826,304
20230803,144400,746445757,827,827,827,827,40
20230803,144300,746412677,827,827,827,827,29
20230803,144200,746388694,829,829,829,829,121
20230803,144100,746288385,826,826,826,826,675
20230803,144000,745730835,827,826,827,826,4479
20230803,143900,742028761,826,826,826,826,1002
20230803,143800,741201109,826,827,827,826,2766
20230803,143700,738913628,829,829,829,829,0
20230803,143600,738913628,829,828,829,828,201
20230803,143500,738747199,827,827,827,827,300
20230803,143400,738499099,829,829,829,829,200
20230803,143300,738333299,829,827,829,827,114
20230803,143200,738238931,828,828,828,828,1
20230803,143100,738238103,829,829,829,829,39
20230803,143000,738205772,829,829,829,829,0
20230803,142900,738205772,829,829,829,829,0
20230803,142800,738205772,829,829,829,829,0
20230803,142700,738205772,829,829,829,827,250
20230803,142600,737998528,829,829,829,829,2
20230803,142500,737996870,830,830,830,830,0
20230803,142400,737996870,830,829,830,829,132
20230803,142300,737887441,829,826,829,825,4431
20230803,142200,734227411,826,826,826,826,6569
20230803,142100,728801417,825,825,825,825,1
20230803,142000,728800592,826,827,827,826,30
20230803,141900,728775792,827,827,827,827,0
20230803,141800,728775792,827,827,827,827,0
20230803,141700,728775792,827,826,827,826,1068
20230803,141600,727893620,826,826,826,826,1
20230803,141500,727892794,826,826,826,826,58
20230803,141400,727844886,827,827,827,826,102
20230803,141300,727760541,827,827,827,827,113
20230803,141200,727667090,826,826,826,826,45
20230803,141100,727629920,826,826,826,826,118
20230803,141000,727532452,827,826,827,826,1119
20230803,140900,726608155,826,828,828,826,2113
20230803,140800,724861884,828,828,829,828,73
20230803,140700,724801439,827,827,827,827,2060
20230803,140600,723097819,829,828,829,827,224
20230803,140500,722912552,827,829,829,827,2012
20230803,140400,721246084,830,829,830,828,3964
20230803,140300,717958036,829,828,829,828,2515
20230803,140200,715875484,827,826,827,826,1093
20230803,140100,714971647,826,828,828,826,16
20230803,140000,714958419,828,827,828,827,5235
20230803,135900,710629073,827,828,828,827,40
20230803,135800,710595964,828,827,828,827,8684
20230803,135700,703411878,827,826,827,826,126
20230803,135600,703307798,826,825,826,825,993
20230803,135500,702488569,825,825,825,825,1
20230803,135400,702487744,825,825,825,825,10
20230803,135300,702479494,823,826,826,823,1362
20230803,135200,701357723,826,826,826,826,10
20230803,135100,701349463,825,826,826,825,11
20230803,135000,701340378,826,826,826,826,270
20230803,134900,701117358,826,826,826,826,0
20230803,134800,701117358,826,823,826,823,340
20230803,134700,700837418,826,826,826,826,0
20230803,134600,700837418,826,826,826,826,3
20230803,134500,700834940,823,823,823,823,4000
20230803,134400,697542940,823,824,824,823,1000
20230803,134300,696719939,825,825,825,825,0
20230803,134200,696719939,825,825,825,825,0
20230803,134100,696719939,825,825,825,825,79
20230803,134000,696654764,827,827,827,827,0
20230803,133900,696654764,827,826,827,826,4
20230803,133800,696651458,823,826,826,823,1763
20230803,133700,695200320,826,826,826,826,300
20230803,133600,694952520,827,827,827,827,0
20230803,133500,694952520,827,823,827,823,503
20230803,133400,694538544,823,827,827,823,12
20230803,133300,694528660,827,826,827,826,145
20230803,133200,694408870,827,827,827,827,0
20230803,133100,694408870,827,827,827,827,0
20230803,133000,694408870,827,825,827,825,2258
20230803,132900,692544111,825,825,825,825,1
20230803,132800,692543286,823,824,824,823,166
20230803,132700,692406660,824,825,825,824,11
20230803,132600,692397586,825,825,825,825,3
20230803,132500,692395111,825,826,826,825,12
20230803,132400,692385210,826,826,826,826,1
20230803,132300,692384384,825,826,826,825,703
20230803,132200,691804406,826,826,826,826,0
20230803,132100,691804406,826,821,826,821,102
20230803,132000,691720659,821,824,824,821,4667
20230803,131900,687887293,826,826,826,826,1
20230803,131800,687886467,825,824,825,824,246
20230803,131700,687683567,825,825,825,825,4
20230803,131600,687680267,825,825,825,825,1
20230803,131500,687679442,826,826,826,826,459
20230803,131400,687300308,826,826,826,826,32
20230803,131300,687273876,826,826,826,826,1
20230803,131200,687273050,827,825,827,825,204
20230803,131100,687104625,826,826,826,826,1
20230803,131000,687103799,826,826,826,826,0
20230803,130900,687103799,826,826,826,826,0
20230803,130800,687103799,826,822,826,822,3801
20230803,130700,683979373,822,826,826,822,66
20230803,130600,683925051,826,826,826,826,1
20230803,130500,683924225,827,827,827,827,28
20230803,130400,683901069,827,827,827,827,1
20230803,130300,683900242,825,825,825,825,1151
20230803,130200,682950667,828,825,828,825,1729
20230803,130100,681520030,825,825,826,825,2215
20230803,130000,679691585,825,825,825,825,0
20230803,125900,679691585,825,825,825,825,0
20230803,125800,679691585,825,825,825,825,505
20230803,125700,679274960,825,825,825,825,1212
20230803,125600,678275060,825,825,825,825,0
20230803,125500,678275060,825,825,825,825,19
20230803,125400,678259385,820,823,823,820,1700
20230803,125300,676863820,824,824,824,824,2
20230803,125200,676862172,824,824,824,824,0
20230803,125100,676862172,824,824,824,824,500
20230803,125000,676450172,826,826,826,826,3
20230803,124900,676447694,826,826,826,826,4
20230803,124800,676444390,826,823,826,823,2000
20230803,124700,674795189,823,819,823,819,2001
20230803,124600,673156366,823,823,823,823,2
20230803,124500,673154720,819,822,822,819,17977
20230803,124400,658421564,822,822,822,822,1
20230803,124300,658420742,822,822,822,822,34
20230803,124200,658392794,823,823,823,823,30
20230803,124100,658368104,824,824,824,824,0
20230803,124000,658368104,824,824,824,824,11
20230803,123900,658359040,824,824,824,824,302
20230803,123800,658110192,821,821,821,821,1015
20230803,123700,657276877,821,824,824,821,10050
20230803,123600,649025824,821,821,821,821,0
20230803,123500,649025824,821,822,824,821,785
20230803,123400,648381320,821,823,824,821,7489
20230803,123300,642221518,824,827,827,824,761
20230803,123200,641593726,826,826,826,826,0
20230803,123100,641593726,826,825,826,825,48
20230803,123000,641554108,826,826,826,826,70
20230803,122900,641496288,826,826,826,826,1004
20230803,122800,640666984,825,825,825,825,1015
20230803,122700,639829609,825,824,825,824,3189
20230803,122600,637201863,824,824,824,824,2
20230803,122500,637200215,824,824,824,824,0
20230803,122400,637200215,824,822,824,822,616
20230803,122300,636692691,821,823,823,821,2622
20230803,122200,634539481,822,822,822,820,2132
20230803,122100,632787170,823,823,823,823,6
20230803,122000,632782232,820,822,822,820,2000
20230803,121900,631142079,822,822,822,822,504
20230803,121800,630727791,824,824,824,824,322
20230803,121700,630462463,824,824,824,824,0
20230803,121600,630462463,824,825,825,822,375
20230803,121500,630153426,825,822,825,822,28
20230803,121400,630130401,825,825,825,823,132
20230803,121300,630021601,820,819,825,819,3507
20230803,121200,627148756,819,823,823,819,17000
20230803,121100,613216894,823,824,824,823,2
20230803,121000,613215247,826,826,826,826,6
20230803,120900,613210291,826,826,826,826,0
20230803,120800,613210291,826,826,826,826,0
20230803,120700,613210291,826,826,826,826,0
20230803,120600,613210291,826,826,826,826,0
20230803,120500,613210291,826,826,826,826,0
20230803,120400,613210291,826,825,826,825,112
20230803,120300,613117780,826,826,826,826,0
20230803,120200,613117780,826,826,826,826,6
20230803,120100,613112824,826,826,826,826,0
20230803,120000,613112824,826,826,826,826,10
20230803,115900,613104564,827,827,827,827,0
20230803,115800,613104564,827,827,827,827,4
20230803,115700,613101256,827,825,827,825,429
20230803,115600,612747001,826,826,826,826,4
20230803,115500,612743697,827,827,827,827,2
20230803,115400,612742043,826,826,826,826,2
20230803,115300,612740391,821,827,828,821,10
20230803,115200,612732125,827,821,827,819,47985
20230803,115100,573388260,821,821,821,821,13
20230803,115000,573377587,820,821,821,820,2473
20230803,114900,571349454,820,824,824,820,16207
20230803,114800,558049696,824,824,824,824,10
20230803,114700,558041456,824,822,824,821,408
20230803,114600,557705674,822,822,822,822,990
20230803,114500,556891894,822,822,822,822,1213
20230803,114400,555894808,824,824,824,824,0
20230803,114300,555894808,824,824,824,821,2021
20230803,114200,554235484,824,821,824,821,57
20230803,114100,554188619,824,821,824,821,1287
20230803,114000,553131980,821,823,824,821,4085
20230803,113900,549777580,824,823,824,821,2197
20230803,113800,547972705,824,824,824,824,0
20230803,113700,547972705,824,824,824,824,0
20230803,113600,547972705,824,824,824,824,0
20230803,113500,547972705,824,822,824,822,51
20230803,113400,547930683,822,822,822,821,15481
20230803,113300,535218968,822,825,825,822,5794
20230803,113200,530456054,825,825,825,825,1
20230803,113100,530455229,825,825,825,825,1
20230803,113000,530454404,822,826,826,822,6621
20230803,112900,525001472,826,828,828,826,52
20230803,112800,524958420,829,829,829,829,0
20230803,112700,524958420,829,826,829,826,4
20230803,112600,524955108,829,829,829,829,3
20230803,112500,524952621,825,826,826,825,4554
20230803,112400,521195434,829,826,829,826,151
20230803,112300,521070705,829,826,829,826,1094
20230803,112200,520166557,827,827,827,827,10
20230803,112100,520158287,827,827,827,827,0
20230803,112000,520158287,827,829,829,827,3165
20230803,111900,517537718,829,829,829,829,145
20230803,111800,517417513,830,830,830,830,101
20230803,111700,517333683,830,830,830,830,9
20230803,111600,517326213,830,825,830,825,1049
20230803,111500,516460779,830,829,830,825,303
20230803,111400,516210790,824,830,830,823,3455
20230803,111300,513365247,826,826,826,825,7329
20230803,111200,507318296,826,826,826,826,1000
20230803,111100,506492296,827,827,827,827,10
20230803,111000,506484026,829,829,829,828,2107
20230803,110900,504737425,830,829,830,829,1002
20230803,110800,503905882,829,829,829,829,1
20230803,110700,503905053,828,828,828,828,40
20230803,110600,503871933,829,829,829,829,1
20230803,110500,503871104,830,830,830,830,0
20230803,110400,503871104,830,827,830,827,1718
20230803,110300,502450315,827,828,831,827,2233
20230803,110200,500603374,828,828,829,828,458
20230803,110100,500224146,827,827,827,826,196
20230803,110000,500062060,827,827,827,827,1000
20230803,105900,499235060,827,827,827,827,0
20230803,105800,499235060,827,827,827,827,13
20230803,105700,499224309,827,826,827,825,1348
20230803,105600,498112049,828,826,828,826,5000
20230803,105500,493980421,827,824,827,824,17010
20230803,105400,479914687,824,823,824,822,128
20230803,105300,479809457,823,824,824,821,41031
20230803,105200,446104847,824,822,824,822,1895
20230803,105100,444546093,822,824,824,822,7274
20230803,105000,438558568,824,824,824,823,16228
20230803,104900,425198237,823,826,826,823,2160
20230803,104800,423420076,827,827,827,823,449
20230803,104700,423050091,824,827,827,824,3071
20230803,104600,420519581,825,823,825,823,10524
20230803,104500,411849210,824,825,825,823,4389
20230803,104400,408231842,825,826,826,824,662
20230803,104300,407686114,827,827,827,826,994
20230803,104200,406864256,826,826,826,826,3
20230803,104100,406861778,826,826,826,826,5798
20230803,104000,402072630,825,824,825,823,197
20230803,103900,401910394,823,824,824,823,3000
20230803,103800,399441384,825,825,825,824,11081
20230803,103700,390309559,825,825,827,825,825
20230803,103600,389627920,825,825,825,825,4028
20230803,103500,386304820,825,824,825,824,2016
20230803,103400,384642070,824,825,825,824,20522
20230803,103300,367723844,825,828,828,825,5795
20230803,103200,362937974,827,829,829,827,1152
20230803,103100,361983230,829,829,829,829,121
20230803,103000,361882921,829,829,829,829,587
20230803,102900,361396298,829,829,829,829,342
20230803,102800,361112780,829,828,829,828,13
20230803,102700,361102009,829,827,829,826,9708
20230803,102600,353076350,828,830,830,828,2785
20230803,102500,350767425,830,835,835,830,1111
20230803,102400,349840787,835,835,835,835,0
20230803,102300,349840787,835,831,835,831,1000
20230803,102200,349007265,830,835,835,827,8952
20230803,102100,341596958,835,835,835,835,20
20230803,102000,341580258,836,835,836,835,2010
20230803,101900,339901906,829,832,833,829,8890
20230803,101800,332522223,833,834,834,833,5
20230803,101700,332518055,835,831,835,831,102
20230803,101600,332432889,831,831,832,831,829
20230803,101500,331743970,831,833,833,831,4864
20230803,101400,327699575,834,834,834,834,3600
20230803,101300,324697175,834,835,835,834,324
20230803,101200,324426957,835,835,835,835,1
20230803,101100,324426122,835,833,835,833,1763
20230803,101000,322957291,835,834,835,834,1000
20230803,100900,322123137,834,835,835,833,599
20230803,100800,321623502,835,835,835,835,478
20230803,100700,321224372,835,835,835,835,722
20230803,100600,320621502,835,834,835,834,105
20230803,100500,320533832,835,835,835,835,81
20230803,100400,320466197,835,835,835,834,65
20230803,100300,320411924,836,832,836,832,8
20230803,100200,320405264,831,831,831,831,200
20230803,100100,320239064,836,837,838,831,5159
20230803,100000,315922499,837,836,840,830,15335
20230803,095900,303103516,835,835,835,835,0
20230803,095800,303103516,835,836,837,835,1752
20230803,095700,301638961,837,839,839,837,2878
20230803,095600,299227323,840,840,840,840,9
20230803,095500,299219763,840,839,840,839,1249
20230803,095400,298171849,839,836,841,836,12721
20230803,095300,287503080,836,838,841,836,11126
20230803,095200,278192592,839,839,839,839,5
20230803,095100,278188397,839,842,842,839,2408
20230803,095000,276165806,843,844,844,841,462
20230803,094900,275776651,842,845,845,842,4627
20230803,094800,271878614,845,843,845,843,7073
20230803,094700,265911336,840,841,843,840,2383
20230803,094600,263907538,840,840,844,840,4649
20230803,094500,259988918,839,839,839,838,1070
20230803,094400,259091800,839,839,839,839,83
20230803,094300,259022163,837,837,837,837,1
20230803,094200,259021326,840,838,840,838,1672
20230803,094100,257618475,838,838,839,837,1912
20230803,094000,256015403,838,840,840,838,111
20230803,093900,255922283,837,838,838,837,6255
20230803,093800,250683603,838,841,841,838,2813
20230803,093700,248322964,845,845,845,845,63
20230803,093600,248269729,845,845,845,845,300
20230803,093500,248016229,845,846,846,845,6444
20230803,093400,242564666,846,841,846,840,8165
20230803,093300,235679895,841,842,842,841,1169
20230803,093200,234696665,843,842,843,842,68
20230803,093100,234639359,843,844,844,843,1729
20230803,093000,233180086,844,845,845,843,60
20230803,092900,233129444,845,840,845,840,4913
20230803,092800,228989794,839,840,840,839,1426
20230803,092700,227791956,839,841,843,839,1720
20230803,092600,226347075,841,844,844,840,6121
20230803,092500,221186385,844,840,844,839,4168
20230803,092400,217681813,840,840,843,839,5555
20230803,092300,213016303,840,842,843,839,16645
20230803,092200,199006071,843,835,846,835,45744
20230803,092100,160649939,836,830,836,829,17822
20230803,092000,145815040,829,824,829,824,17333
20230803,091900,131497365,824,825,826,824,19661
20230803,091800,115277289,826,826,828,825,11631
20230803,091700,105660963,826,828,828,826,309
20230803,091600,105405711,826,827,827,826,8360
20230803,091500,98499770,827,830,830,826,2605
20230803,091400,96345528,830,827,830,827,6502
20230803,091300,90966759,827,829,829,827,5722
20230803,091200,86231936,828,828,828,827,5993
20230803,091100,81270795,830,828,830,828,3060
20230803,091000,78735849,829,830,830,827,328
20230803,090900,78463968,827,827,831,827,4306
20230803,090800,74900262,828,833,833,827,16438
20230803,090700,61243371,833,831,833,831,1277
20230803,090600,60181988,831,831,831,831,114
20230803,090500,60087254,831,828,831,827,11944
20230803,090400,50199836,827,828,828,827,4363
20230803,090300,46589061,828,831,831,827,32705
20230803,090200,19477366,831,833,833,830,1678
20230803,090100,18083038,833,835,835,833,6494
20230803,090000,12669015,835,830,835,830,14749