stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,204900,862179658,842,842,842,842,8913
20230807,204800,862179658,842,842,842,842,0
20230807,204700,862179658,842,842,842,842,0
20230807,204600,862179658,842,842,842,842,0
20230807,204500,862179658,842,842,842,842,0
20230807,204400,862179658,842,842,842,842,0
20230807,204300,862179658,842,842,842,842,0
20230807,204200,862179658,842,842,842,842,0
20230807,204100,862179658,842,842,842,842,0
20230807,204000,862179658,842,842,842,842,0
20230807,203900,862179658,842,842,842,842,0
20230807,203800,862179658,842,842,842,842,0
20230807,203700,862179658,842,842,842,842,0
20230807,203600,862179658,842,842,842,842,0
20230807,203500,862179658,842,842,842,842,0
20230807,203400,862179658,842,842,842,842,0
20230807,203300,862179658,842,842,842,842,0
20230807,203200,862179658,842,842,842,842,0
20230807,203100,862179658,842,842,842,842,0
20230807,203000,862179658,842,842,842,842,0
20230807,202900,862179658,842,842,842,842,0
20230807,202800,862179658,842,842,842,842,0
20230807,202700,862179658,842,842,842,842,0
20230807,202600,862179658,842,842,842,842,0
20230807,202500,862179658,842,842,842,842,0
20230807,202400,862179658,842,842,842,842,0
20230807,202300,862179658,842,842,842,842,0
20230807,202200,862179658,842,842,842,842,0
20230807,202100,862179658,842,842,842,842,0
20230807,202000,862179658,842,842,842,842,0
20230807,201900,862179658,842,842,842,842,8913
20230807,201800,862179658,842,842,842,842,0
20230807,201700,862179658,842,842,842,842,0
20230807,201600,862179658,842,842,842,842,0
20230807,201500,862179658,842,842,842,842,0
20230807,201400,862179658,842,842,842,842,0
20230807,201300,862179658,842,842,842,842,0
20230807,201200,862179658,842,842,842,842,0
20230807,201100,862179658,842,842,842,842,0
20230807,201000,862179658,842,842,842,842,0
20230807,200900,862179658,842,842,842,842,0
20230807,200800,862179658,842,842,842,842,0
20230807,200700,862179658,842,842,842,842,0
20230807,200600,862179658,842,842,842,842,0
20230807,200500,862179658,842,842,842,842,0
20230807,200400,862179658,842,842,842,842,0
20230807,200300,862179658,842,842,842,842,0
20230807,200200,862179658,842,842,842,842,0
20230807,200100,862179658,842,842,842,842,0
20230807,200000,862179658,842,842,842,842,0
20230807,195900,862179658,842,842,842,842,0
20230807,195800,862179658,842,842,842,842,0
20230807,195700,862179658,842,842,842,842,0
20230807,195600,862179658,842,842,842,842,0
20230807,195500,862179658,842,842,842,842,0
20230807,195400,862179658,842,842,842,842,0
20230807,195300,862179658,842,842,842,842,0
20230807,195200,862179658,842,842,842,842,0
20230807,195100,862179658,842,842,842,842,0
20230807,195000,862179658,842,842,842,842,0
20230807,194900,862179658,842,842,842,842,8913
20230807,194800,862179658,842,842,842,842,0
20230807,194700,862179658,842,842,842,842,0
20230807,194600,862179658,842,842,842,842,0
20230807,194500,862179658,842,842,842,842,0
20230807,194400,862179658,842,842,842,842,0
20230807,194300,862179658,842,842,842,842,0
20230807,194200,862179658,842,842,842,842,0
20230807,194100,862179658,842,842,842,842,0
20230807,194000,862179658,842,842,842,842,0
20230807,193900,862179658,842,842,842,842,0
20230807,193800,862179658,842,842,842,842,0
20230807,193700,862179658,842,842,842,842,0
20230807,193600,862179658,842,842,842,842,0
20230807,193500,862179658,842,842,842,842,0
20230807,193400,862179658,842,842,842,842,0
20230807,193300,862179658,842,842,842,842,0
20230807,193200,862179658,842,842,842,842,0
20230807,193100,862179658,842,842,842,842,0
20230807,193000,862179658,842,842,842,842,0
20230807,192900,862179658,842,842,842,842,0
20230807,192800,862179658,842,842,842,842,0
20230807,192700,862179658,842,842,842,842,0
20230807,192600,862179658,842,842,842,842,0
20230807,192500,862179658,842,842,842,842,0
20230807,192400,862179658,842,842,842,842,0
20230807,192300,862179658,842,842,842,842,0
20230807,192200,862179658,842,842,842,842,0
20230807,192100,862179658,842,842,842,842,0
20230807,192000,862179658,842,842,842,842,0
20230807,191900,862179658,842,842,842,842,8913
20230807,191800,862179658,842,842,842,842,0
20230807,191700,862179658,842,842,842,842,0
20230807,191600,862179658,842,842,842,842,0
20230807,191500,862179658,842,842,842,842,0
20230807,191400,862179658,842,842,842,842,0
20230807,191300,862179658,842,842,842,842,0
20230807,191200,862179658,842,842,842,842,0
20230807,191100,862179658,842,842,842,842,0
20230807,191000,862179658,842,842,842,842,0
20230807,190900,862179658,842,842,842,842,0
20230807,190800,862179658,842,842,842,842,0
20230807,190700,862179658,842,842,842,842,0
20230807,190600,862179658,842,842,842,842,0
20230807,190500,862179658,842,842,842,842,0
20230807,190400,862179658,842,842,842,842,0
20230807,190300,862179658,842,842,842,842,0
20230807,190200,862179658,842,842,842,842,0
20230807,190100,862179658,842,842,842,842,0
20230807,190000,862179658,842,842,842,842,0
20230807,185900,862179658,842,842,842,842,0
20230807,185800,862179658,842,842,842,842,0
20230807,185700,862179658,842,842,842,842,0
20230807,185600,862179658,842,842,842,842,0
20230807,185500,862179658,842,842,842,842,0
20230807,185400,862179658,842,842,842,842,0
20230807,185300,862179658,842,842,842,842,0
20230807,185200,862179658,842,842,842,842,0
20230807,185100,862179658,842,842,842,842,0
20230807,185000,862179658,842,842,842,842,0
20230807,184900,862179658,842,842,842,842,8913
20230807,184800,862179658,842,842,842,842,0
20230807,184700,862179658,842,842,842,842,0
20230807,184600,862179658,842,842,842,842,0
20230807,184500,862179658,842,842,842,842,0
20230807,184400,862179658,842,842,842,842,0
20230807,184300,862179658,842,842,842,842,0
20230807,184200,862179658,842,842,842,842,0
20230807,184100,862179658,842,842,842,842,0
20230807,184000,862179658,842,842,842,842,0
20230807,183900,862179658,842,842,842,842,0
20230807,183800,862179658,842,842,842,842,0
20230807,183700,862179658,842,842,842,842,0
20230807,183600,862179658,842,842,842,842,0
20230807,183500,862179658,842,842,842,842,0
20230807,183400,862179658,842,842,842,842,0
20230807,183300,862179658,842,842,842,842,0
20230807,183200,862179658,842,842,842,842,0
20230807,183100,862179658,842,842,842,842,0
20230807,183000,862179658,842,842,842,842,0
20230807,182900,862179658,842,842,842,842,0
20230807,182800,862179658,842,842,842,842,0
20230807,182700,862179658,842,842,842,842,0
20230807,182600,862179658,842,842,842,842,0
20230807,182500,862179658,842,842,842,842,0
20230807,182400,862179658,842,842,842,842,0
20230807,182300,862179658,842,842,842,842,0
20230807,182200,862179658,842,842,842,842,0
20230807,182100,862179658,842,842,842,842,0
20230807,182000,862179658,842,842,842,842,0
20230807,181900,862179658,842,842,842,842,8913
20230807,181800,862179658,842,842,842,842,0
20230807,181700,862179658,842,842,842,842,0
20230807,181600,862179658,842,842,842,842,0
20230807,181500,862179658,842,842,842,842,0
20230807,181400,862179658,842,842,842,842,0
20230807,181300,862179658,842,842,842,842,0
20230807,181200,862179658,842,842,842,842,0
20230807,181100,862179658,842,842,842,842,0
20230807,181000,862179658,842,842,842,842,0
20230807,180900,862179658,842,842,842,842,0
20230807,180800,862179658,842,842,842,842,0
20230807,180700,862179658,842,842,842,842,0
20230807,180600,862179658,842,842,842,842,0
20230807,180500,862179658,842,842,842,842,0
20230807,180400,862179658,842,842,842,842,0
20230807,180300,862179658,842,842,842,842,0
20230807,180200,862179658,842,842,842,842,0
20230807,180100,862179658,842,842,842,842,0
20230807,180000,862179658,842,842,842,842,0
20230807,175900,862179658,842,842,842,842,0
20230807,175800,862179658,842,842,842,842,0
20230807,175700,862179658,842,842,842,842,0
20230807,175600,862179658,842,842,842,842,0
20230807,175500,862179658,842,842,842,842,0
20230807,175400,862179658,842,842,842,842,0
20230807,175300,862179658,842,842,842,842,0
20230807,175200,862179658,842,842,842,842,0
20230807,175100,862179658,842,842,842,842,0
20230807,175000,862179658,842,842,842,842,0
20230807,174900,862179658,842,842,842,842,8913
20230807,174800,862179658,842,842,842,842,0
20230807,174700,862179658,842,842,842,842,0
20230807,174600,862179658,842,842,842,842,0
20230807,174500,862179658,842,842,842,842,0
20230807,174400,862179658,842,842,842,842,0
20230807,174300,862179658,842,842,842,842,0
20230807,174200,862179658,842,842,842,842,0
20230807,174100,862179658,842,842,842,842,0
20230807,174000,862179658,842,842,842,842,0
20230807,173900,862179658,842,842,842,842,0
20230807,173800,862179658,842,842,842,842,0
20230807,173700,862179658,842,842,842,842,0
20230807,173600,862179658,842,842,842,842,0
20230807,173500,862179658,842,842,842,842,0
20230807,173400,862179658,842,842,842,842,0
20230807,173300,862179658,842,842,842,842,0
20230807,173200,862179658,842,842,842,842,0
20230807,173100,862179658,842,842,842,842,0
20230807,173000,862179658,842,842,842,842,0
20230807,172900,862179658,842,842,842,842,0
20230807,172800,862179658,842,842,842,842,0
20230807,172700,862179658,842,842,842,842,0
20230807,172600,862179658,842,842,842,842,0
20230807,172500,862179658,842,842,842,842,0
20230807,172400,862179658,842,842,842,842,0
20230807,172300,862179658,842,842,842,842,0
20230807,172200,862179658,842,842,842,842,0
20230807,172100,862179658,842,842,842,842,0
20230807,172000,862179658,842,842,842,842,0
20230807,171900,862179658,842,842,842,842,8913
20230807,171800,862179658,842,842,842,842,0
20230807,171700,862179658,842,842,842,842,0
20230807,171600,862179658,842,842,842,842,0
20230807,171500,862179658,842,842,842,842,0
20230807,171400,862179658,842,842,842,842,0
20230807,171300,862179658,842,842,842,842,0
20230807,171200,862179658,842,842,842,842,0
20230807,171100,862179658,842,842,842,842,0
20230807,171000,862179658,842,842,842,842,0
20230807,170900,862179658,842,842,842,842,0
20230807,170800,862179658,842,842,842,842,0
20230807,170700,862179658,842,842,842,842,0
20230807,170600,862179658,842,842,842,842,0
20230807,170500,862179658,842,842,842,842,0
20230807,170400,862179658,842,842,842,842,0
20230807,170300,862179658,842,842,842,842,0
20230807,170200,862179658,842,842,842,842,0
20230807,170100,862179658,842,842,842,842,0
20230807,170000,862179658,842,842,842,842,0
20230807,165900,862179658,842,842,842,842,0
20230807,165800,862179658,842,842,842,842,0
20230807,165700,862179658,842,842,842,842,0
20230807,165600,862179658,842,842,842,842,0
20230807,165500,862179658,842,842,842,842,0
20230807,165400,862179658,842,842,842,842,0
20230807,165300,862179658,842,842,842,842,0
20230807,165200,862179658,842,842,842,842,0
20230807,165100,862179658,842,842,842,842,0
20230807,165000,862179658,842,842,842,842,0
20230807,164900,862179658,842,842,842,842,8913
20230807,164800,862179658,842,842,842,842,0
20230807,164700,862179658,842,842,842,842,0
20230807,164600,862179658,842,842,842,842,0
20230807,164500,862179658,842,842,842,842,0
20230807,164400,862179658,842,842,842,842,0
20230807,164300,862179658,842,842,842,842,0
20230807,164200,862179658,842,842,842,842,0
20230807,164100,862179658,842,842,842,842,0
20230807,164000,862179658,842,842,842,842,0
20230807,163900,862179658,842,842,842,842,0
20230807,163800,862179658,842,842,842,842,0
20230807,163700,862179658,842,842,842,842,0
20230807,163600,862179658,842,842,842,842,0
20230807,163500,862179658,842,842,842,842,0
20230807,163400,862179658,842,842,842,842,0
20230807,163300,862179658,842,842,842,842,0
20230807,163200,862179658,842,842,842,842,0
20230807,163100,862179658,842,842,842,842,0
20230807,163000,862179658,842,842,842,842,0
20230807,162900,862179658,842,842,842,842,0
20230807,162800,862179658,842,842,842,842,0
20230807,162700,862179658,842,842,842,842,0
20230807,162600,862179658,842,842,842,842,0
20230807,162500,862179658,842,842,842,842,0
20230807,162400,862179658,842,842,842,842,0
20230807,162300,862179658,842,842,842,842,0
20230807,162200,862179658,842,842,842,842,0
20230807,162100,862179658,842,842,842,842,0
20230807,162000,862179658,842,842,842,842,0
20230807,161900,862179658,842,842,842,842,8913
20230807,161800,862179658,842,842,842,842,0
20230807,161700,862179658,842,842,842,842,0
20230807,161600,862179658,842,842,842,842,0
20230807,161500,862179658,842,842,842,842,0
20230807,161400,862179658,842,842,842,842,0
20230807,161300,862179658,842,842,842,842,0
20230807,161200,862179658,842,842,842,842,0
20230807,161100,862179658,842,842,842,842,0
20230807,161000,862179658,842,842,842,842,0
20230807,160900,862179658,842,842,842,842,0
20230807,160800,862179658,842,842,842,842,0
20230807,160700,862179658,842,842,842,842,0
20230807,160600,862179658,842,842,842,842,0
20230807,160500,862179658,842,842,842,842,0
20230807,160400,862179658,842,842,842,842,0
20230807,160300,862179658,842,842,842,842,0
20230807,160200,862179658,842,842,842,842,0
20230807,160100,862179658,842,842,842,842,0
20230807,160000,862179658,842,842,842,842,0
20230807,155900,862179658,842,842,842,842,0
20230807,155800,862179658,842,842,842,842,0
20230807,155700,862179658,842,842,842,842,0
20230807,155600,862179658,842,842,842,842,0
20230807,155500,862179658,842,842,842,842,0
20230807,155400,862179658,842,842,842,842,0
20230807,155300,862179658,842,842,842,842,0
20230807,155200,862179658,842,842,842,842,0
20230807,155100,862179658,842,842,842,842,0
20230807,155000,862179658,842,842,842,842,0
20230807,154900,862179658,842,842,842,842,8913
20230807,154800,862179658,842,842,842,842,0
20230807,154700,862179658,842,842,842,842,0
20230807,154600,862179658,842,842,842,842,0
20230807,154500,862179658,842,842,842,842,0
20230807,154400,862179658,842,842,842,842,0
20230807,154300,862179658,842,842,842,842,0
20230807,154200,862179658,842,842,842,842,0
20230807,154100,862179658,842,842,842,842,0
20230807,154000,862179658,842,842,842,842,0
20230807,153900,862179658,842,842,842,842,0
20230807,153800,862179658,842,842,842,842,0
20230807,153700,862179658,842,842,842,842,0
20230807,153600,862179658,842,842,842,842,0
20230807,153500,862179658,842,842,842,842,0
20230807,153400,862179658,842,842,842,842,0
20230807,153300,862179658,842,842,842,842,0
20230807,153200,862179658,842,842,842,842,0
20230807,153100,862179658,842,842,842,842,0
20230807,153000,862179658,842,842,842,842,8913
20230807,152900,854674912,844,844,844,844,0
20230807,152800,854674912,844,844,844,844,0
20230807,152700,854674912,844,844,844,844,0
20230807,152600,854674912,844,844,844,844,0
20230807,152500,854674912,844,844,844,844,0
20230807,152400,854674912,844,844,844,844,0
20230807,152300,854674912,844,844,844,844,0
20230807,152200,854674912,844,844,844,844,0
20230807,152100,854674912,844,844,844,844,0
20230807,152000,854674912,844,844,844,844,0
20230807,151900,854674912,844,845,845,844,1111
20230807,151800,853737227,845,844,845,844,3927
20230807,151700,850422830,844,844,844,844,326
20230807,151600,850147686,843,842,843,842,12420
20230807,151500,839688030,845,844,845,844,2
20230807,151400,839686341,842,843,843,842,11738
20230807,151300,829802209,842,844,844,842,5758
20230807,151200,824948971,845,844,845,844,220
20230807,151100,824763277,844,844,844,844,202
20230807,151000,824592789,844,844,844,844,1592
20230807,150900,823249141,845,844,846,843,6166
20230807,150800,818044765,845,845,845,845,6652
20230807,150700,812423825,845,846,846,845,130
20230807,150600,812313846,846,846,846,846,137
20230807,150500,812197944,845,845,845,845,113
20230807,150400,812102459,845,845,846,845,305
20230807,150300,811844721,845,846,846,845,135
20230807,150200,811730525,846,846,846,846,29
20230807,150100,811705991,846,846,846,846,119
20230807,150000,811605317,846,846,846,846,9
20230807,145900,811597703,846,846,846,846,0
20230807,145800,811597703,846,846,846,846,5
20230807,145700,811593473,845,846,846,845,4998
20230807,145600,807370147,846,846,846,845,314
20230807,145500,807104511,846,846,846,846,5
20230807,145400,807100281,846,846,846,846,0
20230807,145300,807100281,846,846,846,846,30
20230807,145200,807074901,846,846,846,846,0
20230807,145100,807074901,846,846,846,846,1
20230807,145000,807074055,845,846,846,845,339
20230807,144900,806787263,846,847,847,846,380
20230807,144800,806465404,847,847,847,847,152
20230807,144700,806336660,847,847,847,847,1
20230807,144600,806335813,846,845,846,845,879
20230807,144500,805592474,846,845,846,845,5717
20230807,144400,800761608,844,844,844,844,2149
20230807,144300,798947852,845,846,846,845,1454
20230807,144200,797719196,846,847,847,846,302
20230807,144100,797463702,847,847,847,847,1770
20230807,144000,795964512,847,846,847,846,1697
20230807,143900,794528848,847,847,847,847,1004
20230807,143800,793678460,847,847,847,847,201
20230807,143700,793508213,847,847,847,847,3
20230807,143600,793505672,847,847,847,847,1000
20230807,143500,792658672,846,846,846,846,967
20230807,143400,791840590,847,846,847,846,319
20230807,143300,791570652,846,845,846,845,156
20230807,143200,791438826,845,845,845,845,71
20230807,143100,791378831,846,847,847,845,81
20230807,143000,791310378,846,844,846,844,1878
20230807,142900,789722970,843,843,843,843,200
20230807,142800,789554370,844,845,845,844,25
20230807,142700,789533269,845,843,845,843,30
20230807,142600,789507951,844,844,844,844,12
20230807,142500,789497823,844,844,844,843,112
20230807,142400,789403306,843,844,844,843,218
20230807,142300,789219322,845,844,845,844,39
20230807,142200,789186387,845,844,845,844,66
20230807,142100,789130622,844,843,845,843,94
20230807,142000,789051277,843,843,843,843,0
20230807,141900,789051277,843,843,843,843,1
20230807,141800,789050434,842,842,842,842,2
20230807,141700,789048750,843,842,843,842,16
20230807,141600,789035275,842,842,842,842,62
20230807,141500,788983071,842,842,842,842,11
20230807,141400,788973809,843,843,843,843,1
20230807,141300,788972966,842,842,843,842,95
20230807,141200,788892919,842,841,842,840,1904
20230807,141100,787291902,841,841,841,841,0
20230807,141000,787291902,841,840,841,840,7301
20230807,140900,781158630,841,841,841,841,1006
20230807,140800,780312584,841,841,841,841,500
20230807,140700,779892084,841,841,841,841,2352
20230807,140600,777914052,841,841,841,841,0
20230807,140500,777914052,841,842,842,841,500
20230807,140400,777493229,842,842,842,842,4283
20230807,140300,773886943,843,842,843,842,6017
20230807,140200,768820612,841,843,843,841,8000
20230807,140100,762083465,844,844,844,844,0
20230807,140000,762083465,844,844,844,844,1167
20230807,135900,761098517,845,845,845,845,1
20230807,135800,761097672,845,844,845,844,170
20230807,135700,760954099,844,846,846,844,1625
20230807,135600,759580964,845,848,848,845,493
20230807,135500,759164375,845,845,846,845,3163
20230807,135400,756491639,846,846,846,846,2983
20230807,135300,753968021,847,848,848,847,1030
20230807,135200,753095608,848,848,849,847,415
20230807,135100,752743700,849,849,849,848,29
20230807,135000,752719082,848,848,848,848,27
20230807,134900,752696186,848,848,848,848,40
20230807,134800,752662266,848,848,848,848,2
20230807,134700,752660570,849,849,849,849,1
20230807,134600,752659721,847,849,849,847,2000
20230807,134500,750964081,849,849,849,848,503
20230807,134400,750537035,849,850,850,849,40
20230807,134300,750503073,849,849,849,849,36
20230807,134200,750472509,850,850,851,850,1004
20230807,134100,749619105,850,850,850,850,0
20230807,134000,749619105,850,850,850,850,610
20230807,133900,749100605,851,851,851,851,7
20230807,133800,749094648,851,850,852,850,8256
20230807,133700,742069158,850,850,850,850,1007
20230807,133600,741213208,850,850,850,850,250
20230807,133500,741000708,851,850,851,850,270
20230807,133400,740771204,851,851,851,850,681
20230807,133300,740192310,850,850,851,850,2411
20230807,133200,738141948,850,850,850,850,890
20230807,133100,737385448,850,851,851,850,551
20230807,133000,736917091,850,850,850,849,3326
20230807,132900,734090091,850,848,850,848,2950
20230807,132800,731586331,847,847,847,847,204
20230807,132700,731413543,846,847,847,845,189
20230807,132600,731253471,847,847,847,845,141
20230807,132500,731134084,847,847,848,847,667
20230807,132400,730569128,845,844,847,844,15629
20230807,132300,717346623,845,845,846,844,9428
20230807,132200,709376787,846,846,846,846,152
20230807,132100,709248195,846,845,846,845,19
20230807,132000,709232127,845,845,845,844,170
20230807,131900,709088597,845,845,845,845,0
20230807,131800,709088597,845,846,846,845,3282
20230807,131700,706314221,847,847,847,847,15
20230807,131600,706301516,847,846,847,846,7
20230807,131500,706295588,845,845,846,845,83
20230807,131400,706225451,845,845,845,845,40
20230807,131300,706191651,846,845,846,845,1000
20230807,131200,705346650,847,847,847,847,100
20230807,131100,705261950,848,848,848,848,0
20230807,131000,705261950,848,848,848,848,30
20230807,130900,705236510,844,845,845,844,5000
20230807,130800,701013890,847,847,847,846,11310
20230807,130700,691437470,848,848,848,847,310
20230807,130600,691174620,848,849,850,848,265
20230807,130500,690949687,849,849,849,849,2035
20230807,130400,689221972,849,848,849,848,825
20230807,130300,688522088,848,848,848,848,459
20230807,130200,688132856,848,848,848,848,1002
20230807,130100,687283160,849,849,849,849,10
20230807,130000,687274670,849,849,849,849,0
20230807,125900,687274670,849,849,849,849,2
20230807,125800,687272972,848,849,849,848,610
20230807,125700,686755682,848,849,849,848,394
20230807,125600,686421526,849,849,849,847,4285
20230807,125500,682790404,849,850,850,849,5721
20230807,125400,677933167,850,852,852,850,2350
20230807,125300,675934983,852,852,853,852,4721
20230807,125200,671909982,851,852,852,851,458
20230807,125100,671519767,852,852,853,852,2797
20230807,125000,669136701,852,847,852,847,16427
20230807,124900,655172787,847,848,848,847,809
20230807,124800,654486771,847,845,847,845,7587
20230807,124700,648072956,845,846,846,845,4310
20230807,124600,644426706,843,843,843,843,0
20230807,124500,644426706,843,844,845,842,16373
20230807,124400,630618481,844,845,845,844,187
20230807,124300,630460467,845,845,845,845,35
20230807,124200,630430892,848,848,848,848,0
20230807,124100,630430892,848,848,848,848,0
20230807,124000,630430892,848,848,848,848,25041
20230807,123900,609196124,849,845,849,845,5061
20230807,123800,604910286,845,845,845,845,110
20230807,123700,604817336,847,847,847,847,1
20230807,123600,604816489,848,848,848,848,0
20230807,123500,604816489,848,848,848,848,0
20230807,123400,604816489,848,846,848,846,2002
20230807,123300,603122795,845,845,845,845,0
20230807,123200,603122795,845,845,845,845,300
20230807,123100,602869295,846,846,846,846,1
20230807,123000,602868449,846,846,846,846,0
20230807,122900,602868449,846,846,846,846,0
20230807,122800,602868449,846,846,846,846,0
20230807,122700,602868449,846,846,846,846,3
20230807,122600,602865911,846,848,848,846,1325
20230807,122500,601744821,848,848,848,848,70
20230807,122400,601685461,848,848,848,848,999
20230807,122300,600838309,848,848,849,848,2196
20230807,122200,598975078,848,843,848,843,10072
20230807,122100,590459457,843,843,843,843,1218
20230807,122000,589432683,845,845,845,845,1
20230807,121900,589431838,843,843,843,843,499
20230807,121800,589011181,841,843,843,841,13545
20230807,121700,577617157,845,845,845,845,1000
20230807,121600,576772157,843,843,843,843,500
20230807,121500,576350657,843,844,844,843,16111
20230807,121400,562766855,845,845,845,845,1020
20230807,121300,561904955,845,845,845,845,256
20230807,121200,561688635,845,845,845,845,1992
20230807,121100,560005395,846,846,846,846,0
20230807,121000,560005395,846,846,846,846,101
20230807,120900,559919949,846,846,846,846,0
20230807,120800,559919949,846,846,846,846,1390
20230807,120700,558744009,846,846,846,846,0
20230807,120600,558744009,846,846,846,846,0
20230807,120500,558744009,846,846,846,846,0
20230807,120400,558744009,846,846,846,846,0
20230807,120300,558744009,846,846,846,846,1232
20230807,120200,557701737,847,846,847,846,728
20230807,120100,557085639,846,846,846,843,5971
20230807,120000,552049705,845,846,846,845,281
20230807,115900,551812220,846,846,846,846,81
20230807,115800,551743694,846,846,846,846,82
20230807,115700,551674322,846,846,846,846,10
20230807,115600,551665862,847,847,847,847,2
20230807,115500,551664168,846,846,846,846,153
20230807,115400,551534730,847,847,847,847,0
20230807,115300,551534730,847,847,847,847,0
20230807,115200,551534730,847,847,847,847,0
20230807,115100,551534730,847,848,848,847,15
20230807,115000,551522024,847,847,847,847,1
20230807,114900,551521177,846,846,846,846,0
20230807,114800,551521177,846,846,846,846,0
20230807,114700,551521177,846,846,846,846,0
20230807,114600,551521177,846,846,846,846,1
20230807,114500,551520331,848,845,848,845,7364
20230807,114400,545297307,845,845,845,845,2187
20230807,114300,543449292,845,845,845,845,1296
20230807,114200,542354172,845,845,845,845,143
20230807,114100,542233337,845,844,845,844,101
20230807,114000,542148092,844,844,844,844,330
20230807,113900,541869572,844,845,845,844,1851
20230807,113800,540307323,845,845,845,845,0
20230807,113700,540307323,845,845,845,845,9
20230807,113600,540299718,845,845,845,845,22
20230807,113500,540281128,845,845,845,845,50
20230807,113400,540238878,846,845,846,845,37
20230807,113300,540207612,845,845,845,844,124
20230807,113200,540102868,845,844,845,844,120
20230807,113100,540001587,844,844,844,844,31
20230807,113000,539975423,844,848,848,844,91
20230807,112900,539898362,847,847,847,847,3
20230807,112800,539895821,848,844,848,844,124
20230807,112700,539791139,844,845,845,844,6264
20230807,112600,534504037,845,846,846,845,1286
20230807,112500,533416143,848,850,850,848,2351
20230807,112400,531422212,850,849,850,849,4
20230807,112300,531418815,849,849,849,849,64
20230807,112200,531364479,850,849,850,849,2009
20230807,112100,529656994,849,849,849,849,1178
20230807,112000,528656872,849,847,849,847,1273
20230807,111900,527577895,846,845,846,845,31
20230807,111800,527551670,845,845,845,845,0
20230807,111700,527551670,845,846,846,845,2062
20230807,111600,525807223,846,846,846,846,1694
20230807,111500,524374099,846,844,846,844,3742
20230807,111400,521208371,844,845,845,844,1315
20230807,111300,520097696,845,845,845,845,378
20230807,111200,519778286,845,845,845,845,2
20230807,111100,519776596,845,844,845,844,341
20230807,111000,519488790,844,844,844,844,300
20230807,110900,519235590,844,844,844,844,445
20230807,110800,518860010,844,845,845,844,1321
20230807,110700,517744981,845,847,847,845,2457
20230807,110600,515666740,847,846,847,846,72
20230807,110500,515605771,848,847,848,847,14
20230807,110400,515593902,847,846,847,846,181
20230807,110300,515440675,846,847,847,846,457
20230807,110200,515053854,845,845,848,845,7893
20230807,110100,508381006,847,845,847,845,101
20230807,110000,508295659,847,845,847,845,2112
20230807,105900,506511015,843,843,843,843,20
20230807,105800,506494155,843,843,843,843,404
20230807,105700,506153583,843,843,847,843,1881
20230807,105600,504567885,847,849,849,847,301
20230807,105500,504312338,849,844,849,843,519
20230807,105400,503871799,843,849,849,843,859
20230807,105300,503147202,849,847,849,847,165
20230807,105200,503007123,847,847,847,847,1000
20230807,105100,502160123,850,847,850,847,684
20230807,105000,501579443,849,846,849,846,12974
20230807,104900,490591944,846,847,847,846,1255
20230807,104800,489529034,847,842,848,842,30350
20230807,104700,463856442,843,843,843,843,0
20230807,104600,463856442,843,839,843,839,2
20230807,104500,463854760,840,841,841,840,1394
20230807,104400,462683708,844,843,844,843,1101
20230807,104300,461755557,843,840,843,840,990
20230807,104200,460923819,839,840,844,839,1003
20230807,104100,460082237,845,842,845,839,19822
20230807,104000,443449511,841,846,846,841,7027
20230807,103900,437525174,845,845,845,845,100
20230807,103800,437440674,847,847,847,847,1
20230807,103700,437439827,848,847,848,847,1500
20230807,103600,436167831,849,849,849,847,1023
20230807,103500,435299308,849,843,849,843,1838
20230807,103400,433749645,844,849,849,844,4987
20230807,103300,429537187,845,845,845,845,0
20230807,103200,429537187,845,847,847,845,6026
20230807,103100,424438349,850,849,850,847,1321
20230807,103000,423318137,849,848,850,848,2946
20230807,102900,420817138,848,853,854,848,5402
20230807,102800,416219141,853,853,853,851,2062
20230807,102700,414460335,853,853,853,851,525
20230807,102600,414013510,852,848,853,848,10344
20230807,102500,405214577,847,847,847,847,1220
20230807,102400,404181237,849,847,849,846,16836
20230807,102300,389927018,847,849,849,847,6262
20230807,102200,384621237,850,849,850,849,166
20230807,102100,384480190,850,850,850,850,2660
20230807,102000,382219190,850,850,850,850,12
20230807,101900,382208990,846,846,853,846,25792
20230807,101800,360222854,846,849,849,843,3238
20230807,101700,357484971,849,846,850,845,26795
20230807,101600,334770606,846,844,847,844,8110
20230807,101500,327916923,844,841,845,840,12396
20230807,101400,317477302,841,841,842,840,1361
20230807,101300,316332720,842,839,842,839,7711
20230807,101200,309848060,840,840,840,839,1315
20230807,101100,308744460,840,836,840,835,3483
20230807,101000,305831421,837,837,838,837,13
20230807,100900,305820538,837,837,838,837,101
20230807,100800,305736000,838,837,838,837,313
20230807,100700,305474015,837,836,838,836,63
20230807,100600,305421293,836,837,837,836,278
20230807,100500,305188652,837,837,837,837,0
20230807,100400,305188652,837,834,837,834,1002
20230807,100300,304352981,837,837,837,837,204
20230807,100200,304182233,836,836,836,836,240
20230807,100100,303981593,837,837,837,833,14784
20230807,100000,291664993,835,838,838,835,2598
20230807,095900,289495356,838,839,839,836,202
20230807,095800,289326316,839,838,840,837,12515
20230807,095700,278837586,837,834,837,834,6900
20230807,095600,273070254,834,833,835,832,3927
20230807,095500,269794162,834,833,834,833,2287
20230807,095400,267889089,833,833,834,833,2552
20230807,095300,265763271,833,832,833,832,1032
20230807,095200,264904645,832,831,832,831,596
20230807,095100,264409356,832,831,833,831,2327
20230807,095000,262475614,831,831,831,831,121
20230807,094900,262375063,831,831,831,831,100
20230807,094800,262291963,829,830,830,829,1111
20230807,094700,261370823,832,832,833,831,4059
20230807,094600,257993834,832,831,832,831,5303
20230807,094500,253583039,831,828,831,828,2463
20230807,094400,251541727,828,824,828,824,3764
20230807,094300,248437401,826,826,826,824,14468
20230807,094200,236498739,828,827,828,826,1007
20230807,094100,235666845,829,826,829,826,1125
20230807,094000,234737520,826,829,829,826,19704
20230807,093900,218452004,829,831,831,827,4238
20230807,093800,214944844,831,831,831,831,1
20230807,093700,214944013,832,830,832,830,184
20230807,093600,214791285,832,832,832,832,610
20230807,093500,214283765,830,830,830,830,639
20230807,093400,213753395,830,827,830,823,23096
20230807,093300,194696891,828,829,829,828,3777
20230807,093200,191569534,830,829,830,826,20121
20230807,093100,174928060,830,830,830,830,4745
20230807,093000,170989710,832,832,833,832,604
20230807,092900,170487181,832,830,832,830,1846
20230807,092800,168954801,830,831,833,830,2701
20230807,092700,166711572,831,833,833,831,148
20230807,092600,166588435,833,835,835,833,620
20230807,092500,166071135,835,833,835,833,120
20230807,092400,165971173,835,834,836,833,2575
20230807,092300,163825559,837,835,837,833,656
20230807,092200,163278894,837,838,838,835,627
20230807,092100,162754313,838,837,838,836,4649
20230807,092000,158858845,839,834,840,834,7429
20230807,091900,152639419,834,830,834,830,8243
20230807,091800,145797701,833,833,834,833,4184
20230807,091700,142309387,834,832,834,832,727
20230807,091600,141703946,832,828,832,828,1159
20230807,091500,140744290,828,833,834,828,3998
20230807,091400,137420782,832,828,832,826,11703
20230807,091300,127735283,828,831,831,828,3919
20230807,091200,124488656,832,832,832,832,12
20230807,091100,124478672,832,832,832,829,1062
20230807,091000,123598058,829,830,832,828,1193
20230807,090900,122609036,828,828,828,827,2039
20230807,090800,120920983,830,831,831,830,158
20230807,090700,120789840,828,832,832,828,2023
20230807,090600,119114748,828,833,833,828,2044
20230807,090500,117418130,833,827,833,825,31869
20230807,090400,91086596,827,832,833,826,42338
20230807,090300,55992461,835,835,835,832,2107
20230807,090200,54235418,832,836,836,831,7310
20230807,090100,48158173,837,840,840,831,19118
20230807,090000,32239009,841,835,842,834,35183