stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,204500,1271985317,842,842,842,842,26049
20230804,204400,1271985317,842,842,842,842,0
20230804,204300,1271985317,842,842,842,842,0
20230804,204200,1271985317,842,842,842,842,0
20230804,204100,1271985317,842,842,842,842,0
20230804,204000,1271985317,842,842,842,842,0
20230804,203900,1271985317,842,842,842,842,0
20230804,203800,1271985317,842,842,842,842,0
20230804,203700,1271985317,842,842,842,842,0
20230804,203600,1271985317,842,842,842,842,0
20230804,203500,1271985317,842,842,842,842,0
20230804,203400,1271985317,842,842,842,842,0
20230804,203300,1271985317,842,842,842,842,0
20230804,203200,1271985317,842,842,842,842,0
20230804,203100,1271985317,842,842,842,842,0
20230804,203000,1271985317,842,842,842,842,0
20230804,202900,1271985317,842,842,842,842,0
20230804,202800,1271985317,842,842,842,842,0
20230804,202700,1271985317,842,842,842,842,0
20230804,202600,1271985317,842,842,842,842,0
20230804,202500,1271985317,842,842,842,842,0
20230804,202400,1271985317,842,842,842,842,0
20230804,202300,1271985317,842,842,842,842,0
20230804,202200,1271985317,842,842,842,842,0
20230804,202100,1271985317,842,842,842,842,0
20230804,202000,1271985317,842,842,842,842,0
20230804,201900,1271985317,842,842,842,842,0
20230804,201800,1271985317,842,842,842,842,0
20230804,201700,1271985317,842,842,842,842,0
20230804,201600,1271985317,842,842,842,842,0
20230804,201500,1271985317,842,842,842,842,26049
20230804,201400,1271985317,842,842,842,842,0
20230804,201300,1271985317,842,842,842,842,0
20230804,201200,1271985317,842,842,842,842,0
20230804,201100,1271985317,842,842,842,842,0
20230804,201000,1271985317,842,842,842,842,0
20230804,200900,1271985317,842,842,842,842,0
20230804,200800,1271985317,842,842,842,842,0
20230804,200700,1271985317,842,842,842,842,0
20230804,200600,1271985317,842,842,842,842,0
20230804,200500,1271985317,842,842,842,842,0
20230804,200400,1271985317,842,842,842,842,0
20230804,200300,1271985317,842,842,842,842,0
20230804,200200,1271985317,842,842,842,842,0
20230804,200100,1271985317,842,842,842,842,0
20230804,200000,1271985317,842,842,842,842,0
20230804,195900,1271985317,842,842,842,842,0
20230804,195800,1271985317,842,842,842,842,0
20230804,195700,1271985317,842,842,842,842,0
20230804,195600,1271985317,842,842,842,842,0
20230804,195500,1271985317,842,842,842,842,0
20230804,195400,1271985317,842,842,842,842,0
20230804,195300,1271985317,842,842,842,842,0
20230804,195200,1271985317,842,842,842,842,0
20230804,195100,1271985317,842,842,842,842,0
20230804,195000,1271985317,842,842,842,842,0
20230804,194900,1271985317,842,842,842,842,0
20230804,194800,1271985317,842,842,842,842,0
20230804,194700,1271985317,842,842,842,842,0
20230804,194600,1271985317,842,842,842,842,0
20230804,194500,1271985317,842,842,842,842,26049
20230804,194400,1271985317,842,842,842,842,0
20230804,194300,1271985317,842,842,842,842,0
20230804,194200,1271985317,842,842,842,842,0
20230804,194100,1271985317,842,842,842,842,0
20230804,194000,1271985317,842,842,842,842,0
20230804,193900,1271985317,842,842,842,842,0
20230804,193800,1271985317,842,842,842,842,0
20230804,193700,1271985317,842,842,842,842,0
20230804,193600,1271985317,842,842,842,842,0
20230804,193500,1271985317,842,842,842,842,0
20230804,193400,1271985317,842,842,842,842,0
20230804,193300,1271985317,842,842,842,842,0
20230804,193200,1271985317,842,842,842,842,0
20230804,193100,1271985317,842,842,842,842,0
20230804,193000,1271985317,842,842,842,842,0
20230804,192900,1271985317,842,842,842,842,0
20230804,192800,1271985317,842,842,842,842,0
20230804,192700,1271985317,842,842,842,842,0
20230804,192600,1271985317,842,842,842,842,0
20230804,192500,1271985317,842,842,842,842,0
20230804,192400,1271985317,842,842,842,842,0
20230804,192300,1271985317,842,842,842,842,0
20230804,192200,1271985317,842,842,842,842,0
20230804,192100,1271985317,842,842,842,842,0
20230804,192000,1271985317,842,842,842,842,0
20230804,191900,1271985317,842,842,842,842,0
20230804,191800,1271985317,842,842,842,842,0
20230804,191700,1271985317,842,842,842,842,0
20230804,191600,1271985317,842,842,842,842,0
20230804,191500,1271985317,842,842,842,842,26049
20230804,191400,1271985317,842,842,842,842,0
20230804,191300,1271985317,842,842,842,842,0
20230804,191200,1271985317,842,842,842,842,0
20230804,191100,1271985317,842,842,842,842,0
20230804,191000,1271985317,842,842,842,842,0
20230804,190900,1271985317,842,842,842,842,0
20230804,190800,1271985317,842,842,842,842,0
20230804,190700,1271985317,842,842,842,842,0
20230804,190600,1271985317,842,842,842,842,0
20230804,190500,1271985317,842,842,842,842,0
20230804,190400,1271985317,842,842,842,842,0
20230804,190300,1271985317,842,842,842,842,0
20230804,190200,1271985317,842,842,842,842,0
20230804,190100,1271985317,842,842,842,842,0
20230804,190000,1271985317,842,842,842,842,0
20230804,185900,1271985317,842,842,842,842,0
20230804,185800,1271985317,842,842,842,842,0
20230804,185700,1271985317,842,842,842,842,0
20230804,185600,1271985317,842,842,842,842,0
20230804,185500,1271985317,842,842,842,842,0
20230804,185400,1271985317,842,842,842,842,0
20230804,185300,1271985317,842,842,842,842,0
20230804,185200,1271985317,842,842,842,842,0
20230804,185100,1271985317,842,842,842,842,0
20230804,185000,1271985317,842,842,842,842,0
20230804,184900,1271985317,842,842,842,842,0
20230804,184800,1271985317,842,842,842,842,0
20230804,184700,1271985317,842,842,842,842,0
20230804,184600,1271985317,842,842,842,842,0
20230804,184500,1271985317,842,842,842,842,26049
20230804,184400,1271985317,842,842,842,842,0
20230804,184300,1271985317,842,842,842,842,0
20230804,184200,1271985317,842,842,842,842,0
20230804,184100,1271985317,842,842,842,842,0
20230804,184000,1271985317,842,842,842,842,0
20230804,183900,1271985317,842,842,842,842,0
20230804,183800,1271985317,842,842,842,842,0
20230804,183700,1271985317,842,842,842,842,0
20230804,183600,1271985317,842,842,842,842,0
20230804,183500,1271985317,842,842,842,842,0
20230804,183400,1271985317,842,842,842,842,0
20230804,183300,1271985317,842,842,842,842,0
20230804,183200,1271985317,842,842,842,842,0
20230804,183100,1271985317,842,842,842,842,0
20230804,183000,1271985317,842,842,842,842,0
20230804,182900,1271985317,842,842,842,842,0
20230804,182800,1271985317,842,842,842,842,0
20230804,182700,1271985317,842,842,842,842,0
20230804,182600,1271985317,842,842,842,842,0
20230804,182500,1271985317,842,842,842,842,0
20230804,182400,1271985317,842,842,842,842,0
20230804,182300,1271985317,842,842,842,842,0
20230804,182200,1271985317,842,842,842,842,0
20230804,182100,1271985317,842,842,842,842,0
20230804,182000,1271985317,842,842,842,842,0
20230804,181900,1271985317,842,842,842,842,0
20230804,181800,1271985317,842,842,842,842,0
20230804,181700,1271985317,842,842,842,842,0
20230804,181600,1271985317,842,842,842,842,0
20230804,181500,1271985317,842,842,842,842,26049
20230804,181400,1271985317,842,842,842,842,0
20230804,181300,1271985317,842,842,842,842,0
20230804,181200,1271985317,842,842,842,842,0
20230804,181100,1271985317,842,842,842,842,0
20230804,181000,1271985317,842,842,842,842,0
20230804,180900,1271985317,842,842,842,842,0
20230804,180800,1271985317,842,842,842,842,0
20230804,180700,1271985317,842,842,842,842,0
20230804,180600,1271985317,842,842,842,842,0
20230804,180500,1271985317,842,842,842,842,0
20230804,180400,1271985317,842,842,842,842,0
20230804,180300,1271985317,842,842,842,842,0
20230804,180200,1271985317,842,842,842,842,0
20230804,180100,1271985317,842,842,842,842,0
20230804,180000,1271985317,842,842,842,842,0
20230804,175900,1271985317,842,842,842,842,0
20230804,175800,1271985317,842,842,842,842,0
20230804,175700,1271985317,842,842,842,842,0
20230804,175600,1271985317,842,842,842,842,0
20230804,175500,1271985317,842,842,842,842,0
20230804,175400,1271985317,842,842,842,842,0
20230804,175300,1271985317,842,842,842,842,0
20230804,175200,1271985317,842,842,842,842,0
20230804,175100,1271985317,842,842,842,842,0
20230804,175000,1271985317,842,842,842,842,0
20230804,174900,1271985317,842,842,842,842,0
20230804,174800,1271985317,842,842,842,842,0
20230804,174700,1271985317,842,842,842,842,0
20230804,174600,1271985317,842,842,842,842,0
20230804,174500,1271985317,842,842,842,842,26049
20230804,174400,1271985317,842,842,842,842,0
20230804,174300,1271985317,842,842,842,842,0
20230804,174200,1271985317,842,842,842,842,0
20230804,174100,1271985317,842,842,842,842,0
20230804,174000,1271985317,842,842,842,842,0
20230804,173900,1271985317,842,842,842,842,0
20230804,173800,1271985317,842,842,842,842,0
20230804,173700,1271985317,842,842,842,842,0
20230804,173600,1271985317,842,842,842,842,0
20230804,173500,1271985317,842,842,842,842,0
20230804,173400,1271985317,842,842,842,842,0
20230804,173300,1271985317,842,842,842,842,0
20230804,173200,1271985317,842,842,842,842,0
20230804,173100,1271985317,842,842,842,842,0
20230804,173000,1271985317,842,842,842,842,0
20230804,172900,1271985317,842,842,842,842,0
20230804,172800,1271985317,842,842,842,842,0
20230804,172700,1271985317,842,842,842,842,0
20230804,172600,1271985317,842,842,842,842,0
20230804,172500,1271985317,842,842,842,842,0
20230804,172400,1271985317,842,842,842,842,0
20230804,172300,1271985317,842,842,842,842,0
20230804,172200,1271985317,842,842,842,842,0
20230804,172100,1271985317,842,842,842,842,0
20230804,172000,1271985317,842,842,842,842,0
20230804,171900,1271985317,842,842,842,842,0
20230804,171800,1271985317,842,842,842,842,0
20230804,171700,1271985317,842,842,842,842,0
20230804,171600,1271985317,842,842,842,842,0
20230804,171500,1271985317,842,842,842,842,26049
20230804,171400,1271985317,842,842,842,842,0
20230804,171300,1271985317,842,842,842,842,0
20230804,171200,1271985317,842,842,842,842,0
20230804,171100,1271985317,842,842,842,842,0
20230804,171000,1271985317,842,842,842,842,0
20230804,170900,1271985317,842,842,842,842,0
20230804,170800,1271985317,842,842,842,842,0
20230804,170700,1271985317,842,842,842,842,0
20230804,170600,1271985317,842,842,842,842,0
20230804,170500,1271985317,842,842,842,842,0
20230804,170400,1271985317,842,842,842,842,0
20230804,170300,1271985317,842,842,842,842,0
20230804,170200,1271985317,842,842,842,842,0
20230804,170100,1271985317,842,842,842,842,0
20230804,170000,1271985317,842,842,842,842,0
20230804,165900,1271985317,842,842,842,842,0
20230804,165800,1271985317,842,842,842,842,0
20230804,165700,1271985317,842,842,842,842,0
20230804,165600,1271985317,842,842,842,842,0
20230804,165500,1271985317,842,842,842,842,0
20230804,165400,1271985317,842,842,842,842,0
20230804,165300,1271985317,842,842,842,842,0
20230804,165200,1271985317,842,842,842,842,0
20230804,165100,1271985317,842,842,842,842,0
20230804,165000,1271985317,842,842,842,842,0
20230804,164900,1271985317,842,842,842,842,0
20230804,164800,1271985317,842,842,842,842,0
20230804,164700,1271985317,842,842,842,842,0
20230804,164600,1271985317,842,842,842,842,0
20230804,164500,1271985317,842,842,842,842,26049
20230804,164400,1271985317,842,842,842,842,0
20230804,164300,1271985317,842,842,842,842,0
20230804,164200,1271985317,842,842,842,842,0
20230804,164100,1271985317,842,842,842,842,0
20230804,164000,1271985317,842,842,842,842,0
20230804,163900,1271985317,842,842,842,842,0
20230804,163800,1271985317,842,842,842,842,0
20230804,163700,1271985317,842,842,842,842,0
20230804,163600,1271985317,842,842,842,842,0
20230804,163500,1271985317,842,842,842,842,0
20230804,163400,1271985317,842,842,842,842,0
20230804,163300,1271985317,842,842,842,842,0
20230804,163200,1271985317,842,842,842,842,0
20230804,163100,1271985317,842,842,842,842,0
20230804,163000,1271985317,842,842,842,842,0
20230804,162900,1271985317,842,842,842,842,0
20230804,162800,1271985317,842,842,842,842,0
20230804,162700,1271985317,842,842,842,842,0
20230804,162600,1271985317,842,842,842,842,0
20230804,162500,1271985317,842,842,842,842,0
20230804,162400,1271985317,842,842,842,842,0
20230804,162300,1271985317,842,842,842,842,0
20230804,162200,1271985317,842,842,842,842,0
20230804,162100,1271985317,842,842,842,842,0
20230804,162000,1271985317,842,842,842,842,0
20230804,161900,1271985317,842,842,842,842,0
20230804,161800,1271985317,842,842,842,842,0
20230804,161700,1271985317,842,842,842,842,0
20230804,161600,1271985317,842,842,842,842,0
20230804,161500,1271985317,842,842,842,842,26049
20230804,161400,1271985317,842,842,842,842,0
20230804,161300,1271985317,842,842,842,842,0
20230804,161200,1271985317,842,842,842,842,0
20230804,161100,1271985317,842,842,842,842,0
20230804,161000,1271985317,842,842,842,842,0
20230804,160900,1271985317,842,842,842,842,0
20230804,160800,1271985317,842,842,842,842,0
20230804,160700,1271985317,842,842,842,842,0
20230804,160600,1271985317,842,842,842,842,0
20230804,160500,1271985317,842,842,842,842,0
20230804,160400,1271985317,842,842,842,842,0
20230804,160300,1271985317,842,842,842,842,0
20230804,160200,1271985317,842,842,842,842,0
20230804,160100,1271985317,842,842,842,842,0
20230804,160000,1271985317,842,842,842,842,0
20230804,155900,1271985317,842,842,842,842,0
20230804,155800,1271985317,842,842,842,842,0
20230804,155700,1271985317,842,842,842,842,0
20230804,155600,1271985317,842,842,842,842,0
20230804,155500,1271985317,842,842,842,842,0
20230804,155400,1271985317,842,842,842,842,0
20230804,155300,1271985317,842,842,842,842,0
20230804,155200,1271985317,842,842,842,842,0
20230804,155100,1271985317,842,842,842,842,0
20230804,155000,1271985317,842,842,842,842,0
20230804,154900,1271985317,842,842,842,842,0
20230804,154800,1271985317,842,842,842,842,0
20230804,154700,1271985317,842,842,842,842,0
20230804,154600,1271985317,842,842,842,842,0
20230804,154500,1271985317,842,842,842,842,26049
20230804,154400,1271985317,842,842,842,842,0
20230804,154300,1271985317,842,842,842,842,0
20230804,154200,1271985317,842,842,842,842,0
20230804,154100,1271985317,842,842,842,842,0
20230804,154000,1271985317,842,842,842,842,0
20230804,153900,1271985317,842,842,842,842,0
20230804,153800,1271985317,842,842,842,842,0
20230804,153700,1271985317,842,842,842,842,0
20230804,153600,1271985317,842,842,842,842,0
20230804,153500,1271985317,842,842,842,842,0
20230804,153400,1271985317,842,842,842,842,0
20230804,153300,1271985317,842,842,842,842,0
20230804,153200,1271985317,842,842,842,842,0
20230804,153100,1271985317,842,842,842,842,0
20230804,153000,1271985317,842,842,842,842,26049
20230804,152900,1250052059,844,844,844,844,0
20230804,152800,1250052059,844,844,844,844,0
20230804,152700,1250052059,844,844,844,844,0
20230804,152600,1250052059,844,844,844,844,0
20230804,152500,1250052059,844,844,844,844,0
20230804,152400,1250052059,844,844,844,844,0
20230804,152300,1250052059,844,844,844,844,0
20230804,152200,1250052059,844,844,844,844,0
20230804,152100,1250052059,844,844,844,844,0
20230804,152000,1250052059,844,844,844,844,0
20230804,151900,1250052059,844,843,844,842,6584
20230804,151800,1244505482,843,842,843,842,1873
20230804,151700,1242928409,842,842,842,842,2447
20230804,151600,1240868035,842,843,843,842,3530
20230804,151500,1237895751,843,841,843,841,15030
20230804,151400,1225245633,842,842,842,842,1631
20230804,151300,1223872331,842,842,842,842,133
20230804,151200,1223760345,842,842,842,842,348
20230804,151100,1223467329,842,842,842,842,400
20230804,151000,1223130529,842,840,842,840,5006
20230804,150900,1218925477,842,842,842,841,6007
20230804,150800,1213873583,842,840,842,840,349
20230804,150700,1213580327,840,841,841,840,7646
20230804,150600,1207155434,841,842,842,841,718
20230804,150500,1206551518,843,843,844,841,3457
20230804,150400,1203640699,843,845,846,843,27352
20230804,150300,1180549196,845,846,846,844,8282
20230804,150200,1173550637,847,847,847,847,5100
20230804,150100,1169230937,847,847,847,845,1611
20230804,150000,1167866716,847,848,848,846,2012
20230804,145900,1166161696,848,849,849,848,7466
20230804,145800,1159825663,849,848,849,847,20025
20230804,145700,1142832421,847,843,847,843,10545
20230804,145600,1133925734,843,843,843,843,1521
20230804,145500,1132643531,843,843,843,843,0
20230804,145400,1132643531,843,843,843,843,8
20230804,145300,1132636787,843,843,843,843,0
20230804,145200,1132636787,843,843,844,843,1792
20230804,145100,1131125631,844,843,844,843,346
20230804,145000,1130833850,844,843,844,843,356
20230804,144900,1130533740,844,844,844,843,2616
20230804,144800,1128328336,843,842,843,841,6647
20230804,144700,1122734466,843,842,843,842,4434
20230804,144600,1119001034,842,841,842,841,3174
20230804,144500,1116330526,842,842,843,841,3345
20230804,144400,1113515575,843,842,843,842,522
20230804,144300,1113076035,843,842,843,842,1525
20230804,144200,1111791934,842,842,842,842,1147
20230804,144100,1110826160,842,842,842,841,65
20230804,144000,1110771490,842,842,843,841,835
20230804,143900,1110068430,842,842,842,842,262
20230804,143800,1109847826,842,839,842,839,1773
20230804,143700,1108358437,840,841,841,840,1566
20230804,143600,1107042926,841,841,841,841,2073
20230804,143500,1105299533,840,842,842,840,797
20230804,143400,1104628670,842,842,842,842,31
20230804,143300,1104602568,842,842,842,842,0
20230804,143200,1104602568,842,842,842,842,0
20230804,143100,1104602568,842,842,842,842,1000
20230804,143000,1103760568,842,842,842,842,177
20230804,142900,1103611534,843,841,843,841,1842
20230804,142800,1102062408,842,842,842,841,381
20230804,142700,1101741985,843,842,843,841,2398
20230804,142600,1099724361,843,843,843,843,4
20230804,142500,1099720989,843,843,843,843,1006
20230804,142400,1098872931,843,843,843,840,2732
20230804,142300,1096575433,843,841,843,841,8774
20230804,142200,1089187971,842,840,842,839,14604
20230804,142100,1076915111,839,840,840,839,101
20230804,142000,1076830371,839,840,840,839,3170
20230804,141900,1074170738,840,840,840,838,134
20230804,141800,1074058212,838,840,840,838,14313
20230804,141700,1062057970,841,840,841,840,390
20230804,141600,1061730367,841,840,841,840,464
20230804,141500,1061340603,841,841,841,840,788
20230804,141400,1060678088,840,840,840,840,1
20230804,141300,1060677248,842,842,842,842,2115
20230804,141200,1058896418,842,840,842,840,13
20230804,141100,1058885494,842,842,842,842,0
20230804,141000,1058885494,842,842,842,842,0
20230804,140900,1058885494,842,841,842,839,3113
20230804,140800,1056269459,841,840,841,839,240
20230804,140700,1056067859,841,841,841,841,928
20230804,140600,1055287411,842,839,842,839,5003
20230804,140500,1051080189,840,839,840,839,1001
20230804,140400,1050240349,840,840,840,839,2229
20230804,140300,1048368589,840,840,840,839,4374
20230804,140200,1044698799,839,840,840,839,750
20230804,140100,1044069148,842,840,842,840,5072
20230804,140000,1039808524,842,841,842,841,2412
20230804,135900,1037778020,843,844,844,840,2437
20230804,135800,1035728433,844,842,845,842,21918
20230804,135700,1017270153,842,842,842,840,383
20230804,135600,1016948425,842,842,843,841,3955
20230804,135500,1013618702,843,841,843,841,6520
20230804,135400,1008131050,842,840,842,840,1422
20230804,135300,1006935536,840,843,844,840,4876
20230804,135200,1002837048,844,841,844,840,617
20230804,135100,1002317614,841,845,846,841,21176
20230804,135000,984440488,845,838,845,838,21890
20230804,134900,966017127,839,839,839,839,0
20230804,134800,966017127,839,838,839,838,2039
20230804,134700,964308444,838,837,838,836,1176
20230804,134600,963324131,838,838,838,838,136
20230804,134500,963210163,838,838,838,838,5
20230804,134400,963205973,838,837,838,837,1303
20230804,134300,962115361,837,837,837,835,203
20230804,134200,961945850,837,837,837,834,2739
20230804,134100,959661011,835,836,838,835,2136
20230804,134000,957877414,839,837,839,836,733
20230804,133900,957264620,838,836,840,835,11373
20230804,133800,947719225,836,835,836,835,2424
20230804,133700,945692927,836,836,836,834,2799
20230804,133600,943357213,835,835,837,834,3691
20230804,133500,940275383,837,837,838,836,12490
20230804,133400,929825392,837,838,838,834,1138
20230804,133300,928873284,838,837,839,836,4770
20230804,133200,924885249,839,839,839,836,1316
20230804,133100,923782478,839,836,839,830,37237
20230804,133000,892783092,836,845,845,835,56050
20230804,132900,845718712,844,853,853,844,33107
20230804,132800,817638013,853,848,857,846,65842
20230804,132700,761588462,847,859,860,847,43091
20230804,132600,724893162,858,849,860,847,50952
20230804,132500,681348588,849,860,861,848,59655
20230804,132400,630316100,860,851,865,849,77307
20230804,132300,563934183,852,834,852,834,74169
20230804,132200,501367138,833,831,833,830,17202
20230804,132100,487072078,832,832,832,832,12
20230804,132000,487062094,832,831,832,831,2512
20230804,131900,484974611,831,831,831,831,1000
20230804,131800,484143611,831,831,831,831,0
20230804,131700,484143611,831,831,831,831,57
20230804,131600,484096244,831,831,831,831,4079
20230804,131500,480706595,831,830,831,830,7171
20230804,131400,474752953,831,831,831,831,1280
20230804,131300,473689273,831,831,832,831,3068
20230804,131200,471139761,831,830,831,830,1271
20230804,131100,470084827,831,831,831,831,0
20230804,131000,470084827,831,830,831,830,1009
20230804,130900,469247349,830,830,830,830,35
20230804,130800,469218299,830,830,830,830,184
20230804,130700,469065579,830,830,830,830,30
20230804,130600,469040679,831,831,831,831,0
20230804,130500,469040679,831,831,831,831,0
20230804,130400,469040679,831,829,831,829,433
20230804,130300,468681714,831,831,831,831,4
20230804,130200,468678390,831,831,831,831,601
20230804,130100,468178959,831,831,831,830,1488
20230804,130000,466943909,830,830,830,830,1002
20230804,125900,466112249,829,829,829,829,73
20230804,125800,466051732,829,829,829,829,1700
20230804,125700,464642432,829,829,829,829,2100
20230804,125600,462901532,830,830,830,830,0
20230804,125500,462901532,830,827,830,827,52
20230804,125400,462858522,830,830,830,830,0
20230804,125300,462858522,830,829,830,827,82
20230804,125200,462790688,830,830,830,830,0
20230804,125100,462790688,830,830,830,830,17
20230804,125000,462776578,830,830,830,830,0
20230804,124900,462776578,830,830,830,830,0
20230804,124800,462776578,830,831,831,827,1216
20230804,124700,461766112,831,830,831,827,2415
20230804,124600,459761667,830,830,830,830,0
20230804,124500,459761667,830,828,830,828,512
20230804,124400,459337727,831,830,831,830,501
20230804,124300,458921893,830,830,831,830,1759
20230804,124200,457461919,830,827,830,827,2011
20230804,124100,455796723,827,827,827,827,405
20230804,124000,455461788,827,826,827,826,39
20230804,123900,455429573,826,826,826,826,1001
20230804,123800,454602747,826,825,826,825,113
20230804,123700,454509520,824,824,824,824,1000
20230804,123600,453685520,824,825,825,824,1052
20230804,123500,452817672,825,825,825,825,63
20230804,123400,452765697,825,826,826,824,3942
20230804,123300,449516539,824,824,826,824,178
20230804,123200,449369847,826,826,826,826,4
20230804,123100,449366543,826,826,828,825,16070
20230804,123000,436093335,826,827,828,826,1033
20230804,122900,435239061,827,827,827,827,0
20230804,122800,435239061,827,827,827,827,1217
20230804,122700,434232602,827,827,827,827,1
20230804,122600,434231775,827,824,827,823,5910
20230804,122500,429362933,827,824,827,824,312
20230804,122400,429105839,827,824,827,824,539
20230804,122300,428661697,824,826,826,824,1822
20230804,122200,427160361,830,826,830,826,535
20230804,122100,426718425,826,827,827,826,10004
20230804,122000,418445121,823,825,827,823,14425
20230804,121900,406567496,829,830,830,825,626
20230804,121800,406049969,828,827,830,827,2427
20230804,121700,404040767,827,827,828,824,10950
20230804,121600,394986354,827,826,827,824,2952
20230804,121500,392547802,826,826,826,826,3
20230804,121400,392545324,827,827,827,824,5631
20230804,121300,387905043,825,827,827,825,664
20230804,121200,387357181,824,825,825,824,25
20230804,121100,387336559,827,827,827,824,602
20230804,121000,386840248,827,827,827,827,11
20230804,120900,386831151,827,827,827,827,49
20230804,120800,386790628,827,828,828,827,34
20230804,120700,386762481,828,825,828,823,8673
20230804,120600,379614993,828,828,828,828,12
20230804,120500,379605057,828,826,828,825,21693
20230804,120400,361707556,826,829,829,826,591
20230804,120300,361219212,829,828,829,828,4
20230804,120200,361215897,829,829,829,829,10
20230804,120100,361207607,829,827,829,827,565
20230804,120000,360740342,829,827,829,826,10029
20230804,115900,352456354,827,827,827,827,1361
20230804,115800,351330807,830,830,830,830,500
20230804,115700,350915807,830,830,830,830,0
20230804,115600,350915807,830,830,830,830,0
20230804,115500,350915807,830,830,830,830,10
20230804,115400,350907507,830,830,830,830,1
20230804,115300,350906677,830,830,830,826,2004
20230804,115200,349249846,828,829,829,828,1088
20230804,115100,348348745,830,830,830,830,332
20230804,115000,348073185,830,830,831,830,1388
20230804,114900,346921141,831,830,831,830,154
20230804,114800,346793287,831,831,831,831,119
20230804,114700,346694398,831,830,831,830,158
20230804,114600,346563257,831,831,831,831,0
20230804,114500,346563257,831,830,831,830,991
20230804,114400,345740725,830,830,830,830,0
20230804,114300,345740725,830,830,830,830,4
20230804,114200,345737405,830,830,830,830,771
20230804,114100,345097475,830,830,830,830,244
20230804,114000,344894955,829,829,829,829,863
20230804,113900,344179528,829,829,829,829,10
20230804,113800,344171238,829,827,829,827,484
20230804,113700,343770958,827,827,827,827,500
20230804,113600,343357458,827,827,829,827,1328
20230804,113500,342259198,827,828,828,827,10684
20230804,113400,333418986,829,829,829,829,0
20230804,113300,333418986,829,830,831,829,14602
20230804,113200,321305703,831,833,833,831,155
20230804,113100,321176896,833,833,833,833,0
20230804,113000,321176896,833,833,833,833,0
20230804,112900,321176896,833,833,833,833,0
20230804,112800,321176896,833,832,833,832,2640
20230804,112700,318980414,833,830,833,830,4855
20230804,112600,314942285,830,830,830,830,1489
20230804,112500,313706415,830,830,830,830,0
20230804,112400,313706415,830,830,830,830,11
20230804,112300,313697285,832,832,832,832,2
20230804,112200,313695621,830,830,830,830,5131
20230804,112100,309436891,831,831,831,831,500
20230804,112000,309021391,831,831,831,831,415
20230804,111900,308676526,832,832,832,832,2000
20230804,111800,307012526,832,832,832,832,29
20230804,111700,306988398,833,832,833,831,4040
20230804,111600,303628990,833,833,833,833,2
20230804,111500,303627324,833,832,833,832,13
20230804,111400,303616507,832,832,832,832,14
20230804,111300,303604859,833,832,833,832,106
20230804,111200,303516657,832,832,832,832,21
20230804,111100,303499185,832,832,832,832,2778
20230804,111000,301187889,832,832,832,832,1
20230804,110900,301187057,830,831,831,830,11407
20230804,110800,291710892,831,833,833,831,7940
20230804,110700,285104407,833,833,833,833,22
20230804,110600,285086081,834,835,835,834,2213
20230804,110500,283239457,835,835,835,835,0
20230804,110400,283239457,835,835,835,835,286
20230804,110300,283000647,835,835,835,835,8
20230804,110200,282993967,836,836,836,836,4
20230804,110100,282990623,835,836,836,835,52
20230804,110000,282947201,834,834,834,834,0
20230804,105900,282947201,834,835,835,834,1200
20230804,105800,281946282,835,835,835,835,1000
20230804,105700,281111282,836,836,836,836,0
20230804,105600,281111282,836,836,836,836,444
20230804,105500,280740098,836,836,836,836,0
20230804,105400,280740098,836,835,836,835,4002
20230804,105300,277394428,835,836,836,835,3699
20230804,105200,274305747,836,835,838,835,1197
20230804,105100,273302667,835,834,835,834,3503
20230804,105000,270381162,834,834,834,834,200
20230804,104900,270214362,834,834,834,834,120
20230804,104800,270114282,834,835,835,834,500
20230804,104700,269697272,838,836,838,835,3011
20230804,104600,267179296,834,835,835,834,1000
20230804,104500,266345225,834,836,836,834,2645
20230804,104400,264138679,836,836,836,836,0
20230804,104300,264138679,836,837,837,836,999
20230804,104200,263302869,838,838,838,838,2748
20230804,104100,261000045,838,839,839,838,1628
20230804,104000,259635273,839,838,840,838,2789
20230804,103900,257296142,838,837,838,837,467
20230804,103800,256904814,837,837,837,837,982
20230804,103700,256082880,837,839,839,837,1053
20230804,103600,255201465,839,836,839,836,5438
20230804,103500,250643905,837,833,837,833,14881
20230804,103400,238221510,832,832,832,831,7297
20230804,103300,232156406,832,831,832,831,3314
20230804,103200,229401703,831,831,831,830,36
20230804,103100,229371809,832,832,832,832,11
20230804,103000,229362657,834,833,834,833,157
20230804,102900,229231869,834,833,834,833,118
20230804,102800,229133568,834,834,834,832,2079
20230804,102700,227403242,834,831,834,830,3564
20230804,102600,224436603,828,829,831,828,291
20230804,102500,224195114,830,830,830,830,4
20230804,102400,224191794,830,830,830,830,0
20230804,102300,224191794,830,830,830,830,198
20230804,102200,224027454,830,830,830,827,1204
20230804,102100,223031604,830,829,830,829,107
20230804,102000,222942900,829,830,830,829,241
20230804,101900,222743071,831,827,831,827,1025
20230804,101800,221895320,831,828,831,827,640
20230804,101700,221365616,831,829,831,829,8
20230804,101600,221358972,829,827,829,826,209
20230804,101500,221186289,828,829,829,826,2152
20230804,101400,219404388,831,829,831,829,280
20230804,101300,219172240,832,832,832,831,5016
20230804,101200,215003922,832,831,832,831,1316
20230804,101100,213909016,832,831,832,831,3632
20230804,101000,210890487,831,830,831,830,5014
20230804,100900,206728853,831,831,831,831,1
20230804,100800,206728022,831,828,831,828,648
20230804,100700,206190515,828,827,829,825,442
20230804,100600,205824724,828,828,828,828,4
20230804,100500,205821412,829,829,829,828,44
20230804,100400,205784966,825,829,829,825,1012
20230804,100300,204948901,829,830,830,829,12
20230804,100200,204938948,831,831,831,830,203
20230804,100100,204770265,831,831,831,830,114
20230804,100000,204675581,831,826,831,826,6577
20230804,095900,199239118,827,827,827,827,30
20230804,095800,199214308,825,827,827,825,83
20230804,095700,199145805,827,826,828,826,3179
20230804,095600,196515851,826,825,826,825,928
20230804,095500,195749851,826,827,827,825,818
20230804,095400,195074498,827,827,827,825,2689
20230804,095300,192852406,827,828,829,827,9784
20230804,095200,184751130,828,828,829,828,636
20230804,095100,184224521,830,830,830,829,7950
20230804,095000,177633957,829,829,829,829,100
20230804,094900,177551057,830,830,830,830,494
20230804,094800,177141037,830,832,832,830,320
20230804,094700,176875323,831,832,832,831,252
20230804,094600,176665901,832,831,832,830,5176
20230804,094500,172368388,831,831,833,831,1537
20230804,094400,171089618,832,832,833,832,2956
20230804,094300,168628875,832,829,832,829,8974
20230804,094200,161181357,829,828,829,827,5090
20230804,094100,156971267,828,828,829,827,7180
20230804,094000,151032732,829,829,829,828,1721
20230804,093900,149607322,830,829,830,829,327
20230804,093800,149336232,830,829,830,829,319
20230804,093700,149071764,829,830,830,829,509
20230804,093600,148649796,829,829,830,829,629
20230804,093500,148128334,830,830,830,829,3000
20230804,093400,145638834,830,828,830,828,33
20230804,093300,145611474,830,830,830,829,736
20230804,093200,145001294,831,831,831,830,51
20230804,093100,144958951,831,831,831,828,2091
20230804,093000,143223775,831,830,832,829,763
20230804,092900,142590471,833,833,833,831,1364
20230804,092800,141455939,833,832,833,831,52
20230804,092700,141412671,832,831,832,831,718
20230804,092600,140815998,831,829,831,829,1771
20230804,092500,139346434,830,831,832,829,7782
20230804,092400,132887471,832,833,833,830,6756
20230804,092300,127274425,833,834,834,830,7429
20230804,092200,121096100,833,831,834,831,9379
20230804,092100,113288321,831,828,831,828,6241
20230804,092000,108110676,829,829,829,829,510
20230804,091900,107687886,829,828,829,828,654
20230804,091800,107146372,828,825,828,825,304
20230804,091700,106895446,828,826,830,823,3569
20230804,091600,103942407,824,827,827,824,908
20230804,091500,103194192,827,828,828,825,160
20230804,091400,103061856,829,825,829,824,1134
20230804,091300,102124268,825,825,826,825,103
20230804,091200,102039291,825,829,829,825,450
20230804,091100,101668023,830,822,830,822,13790
20230804,091000,90308462,823,819,823,819,5646
20230804,090900,85679388,820,820,820,817,6424
20230804,090800,80429363,820,820,823,818,20010
20230804,090700,64046383,823,824,824,819,9661
20230804,090600,56124592,824,825,825,820,40953
20230804,090500,22493175,828,828,828,824,2581
20230804,090400,20365751,828,828,828,828,0
20230804,090300,20365751,828,827,828,825,1284
20230804,090200,19305703,827,825,828,824,3236
20230804,090100,16635983,826,829,830,826,3223
20230804,090000,13973638,830,826,830,826,16917