stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,204800,911683340,823,823,823,823,34087
20230808,204700,911683340,823,823,823,823,0
20230808,204600,911683340,823,823,823,823,0
20230808,204500,911683340,823,823,823,823,0
20230808,204400,911683340,823,823,823,823,0
20230808,204300,911683340,823,823,823,823,0
20230808,204200,911683340,823,823,823,823,0
20230808,204100,911683340,823,823,823,823,0
20230808,204000,911683340,823,823,823,823,0
20230808,203900,911683340,823,823,823,823,0
20230808,203800,911683340,823,823,823,823,0
20230808,203700,911683340,823,823,823,823,0
20230808,203600,911683340,823,823,823,823,0
20230808,203500,911683340,823,823,823,823,0
20230808,203400,911683340,823,823,823,823,0
20230808,203300,911683340,823,823,823,823,0
20230808,203200,911683340,823,823,823,823,0
20230808,203100,911683340,823,823,823,823,0
20230808,203000,911683340,823,823,823,823,0
20230808,202900,911683340,823,823,823,823,0
20230808,202800,911683340,823,823,823,823,0
20230808,202700,911683340,823,823,823,823,0
20230808,202600,911683340,823,823,823,823,0
20230808,202500,911683340,823,823,823,823,0
20230808,202400,911683340,823,823,823,823,0
20230808,202300,911683340,823,823,823,823,0
20230808,202200,911683340,823,823,823,823,0
20230808,202100,911683340,823,823,823,823,0
20230808,202000,911683340,823,823,823,823,0
20230808,201900,911683340,823,823,823,823,0
20230808,201800,911683340,823,823,823,823,34087
20230808,201700,911683340,823,823,823,823,0
20230808,201600,911683340,823,823,823,823,0
20230808,201500,911683340,823,823,823,823,0
20230808,201400,911683340,823,823,823,823,0
20230808,201300,911683340,823,823,823,823,0
20230808,201200,911683340,823,823,823,823,0
20230808,201100,911683340,823,823,823,823,0
20230808,201000,911683340,823,823,823,823,0
20230808,200900,911683340,823,823,823,823,0
20230808,200800,911683340,823,823,823,823,0
20230808,200700,911683340,823,823,823,823,0
20230808,200600,911683340,823,823,823,823,0
20230808,200500,911683340,823,823,823,823,0
20230808,200400,911683340,823,823,823,823,0
20230808,200300,911683340,823,823,823,823,0
20230808,200200,911683340,823,823,823,823,0
20230808,200100,911683340,823,823,823,823,0
20230808,200000,911683340,823,823,823,823,0
20230808,195900,911683340,823,823,823,823,0
20230808,195800,911683340,823,823,823,823,0
20230808,195700,911683340,823,823,823,823,0
20230808,195600,911683340,823,823,823,823,0
20230808,195500,911683340,823,823,823,823,0
20230808,195400,911683340,823,823,823,823,0
20230808,195300,911683340,823,823,823,823,0
20230808,195200,911683340,823,823,823,823,0
20230808,195100,911683340,823,823,823,823,0
20230808,195000,911683340,823,823,823,823,0
20230808,194900,911683340,823,823,823,823,0
20230808,194800,911683340,823,823,823,823,34087
20230808,194700,911683340,823,823,823,823,0
20230808,194600,911683340,823,823,823,823,0
20230808,194500,911683340,823,823,823,823,0
20230808,194400,911683340,823,823,823,823,0
20230808,194300,911683340,823,823,823,823,0
20230808,194200,911683340,823,823,823,823,0
20230808,194100,911683340,823,823,823,823,0
20230808,194000,911683340,823,823,823,823,0
20230808,193900,911683340,823,823,823,823,0
20230808,193800,911683340,823,823,823,823,0
20230808,193700,911683340,823,823,823,823,0
20230808,193600,911683340,823,823,823,823,0
20230808,193500,911683340,823,823,823,823,0
20230808,193400,911683340,823,823,823,823,0
20230808,193300,911683340,823,823,823,823,0
20230808,193200,911683340,823,823,823,823,0
20230808,193100,911683340,823,823,823,823,0
20230808,193000,911683340,823,823,823,823,0
20230808,192900,911683340,823,823,823,823,0
20230808,192800,911683340,823,823,823,823,0
20230808,192700,911683340,823,823,823,823,0
20230808,192600,911683340,823,823,823,823,0
20230808,192500,911683340,823,823,823,823,0
20230808,192400,911683340,823,823,823,823,0
20230808,192300,911683340,823,823,823,823,0
20230808,192200,911683340,823,823,823,823,0
20230808,192100,911683340,823,823,823,823,0
20230808,192000,911683340,823,823,823,823,0
20230808,191900,911683340,823,823,823,823,0
20230808,191800,911683340,823,823,823,823,34087
20230808,191700,911683340,823,823,823,823,0
20230808,191600,911683340,823,823,823,823,0
20230808,191500,911683340,823,823,823,823,0
20230808,191400,911683340,823,823,823,823,0
20230808,191300,911683340,823,823,823,823,0
20230808,191200,911683340,823,823,823,823,0
20230808,191100,911683340,823,823,823,823,0
20230808,191000,911683340,823,823,823,823,0
20230808,190900,911683340,823,823,823,823,0
20230808,190800,911683340,823,823,823,823,0
20230808,190700,911683340,823,823,823,823,0
20230808,190600,911683340,823,823,823,823,0
20230808,190500,911683340,823,823,823,823,0
20230808,190400,911683340,823,823,823,823,0
20230808,190300,911683340,823,823,823,823,0
20230808,190200,911683340,823,823,823,823,0
20230808,190100,911683340,823,823,823,823,0
20230808,190000,911683340,823,823,823,823,0
20230808,185900,911683340,823,823,823,823,0
20230808,185800,911683340,823,823,823,823,0
20230808,185700,911683340,823,823,823,823,0
20230808,185600,911683340,823,823,823,823,0
20230808,185500,911683340,823,823,823,823,0
20230808,185400,911683340,823,823,823,823,0
20230808,185300,911683340,823,823,823,823,0
20230808,185200,911683340,823,823,823,823,0
20230808,185100,911683340,823,823,823,823,0
20230808,185000,911683340,823,823,823,823,0
20230808,184900,911683340,823,823,823,823,0
20230808,184800,911683340,823,823,823,823,34087
20230808,184700,911683340,823,823,823,823,0
20230808,184600,911683340,823,823,823,823,0
20230808,184500,911683340,823,823,823,823,0
20230808,184400,911683340,823,823,823,823,0
20230808,184300,911683340,823,823,823,823,0
20230808,184200,911683340,823,823,823,823,0
20230808,184100,911683340,823,823,823,823,0
20230808,184000,911683340,823,823,823,823,0
20230808,183900,911683340,823,823,823,823,0
20230808,183800,911683340,823,823,823,823,0
20230808,183700,911683340,823,823,823,823,0
20230808,183600,911683340,823,823,823,823,0
20230808,183500,911683340,823,823,823,823,0
20230808,183400,911683340,823,823,823,823,0
20230808,183300,911683340,823,823,823,823,0
20230808,183200,911683340,823,823,823,823,0
20230808,183100,911683340,823,823,823,823,0
20230808,183000,911683340,823,823,823,823,0
20230808,182900,911683340,823,823,823,823,0
20230808,182800,911683340,823,823,823,823,0
20230808,182700,911683340,823,823,823,823,0
20230808,182600,911683340,823,823,823,823,0
20230808,182500,911683340,823,823,823,823,0
20230808,182400,911683340,823,823,823,823,0
20230808,182300,911683340,823,823,823,823,0
20230808,182200,911683340,823,823,823,823,0
20230808,182100,911683340,823,823,823,823,0
20230808,182000,911683340,823,823,823,823,0
20230808,181900,911683340,823,823,823,823,0
20230808,181800,911683340,823,823,823,823,34087
20230808,181700,911683340,823,823,823,823,0
20230808,181600,911683340,823,823,823,823,0
20230808,181500,911683340,823,823,823,823,0
20230808,181400,911683340,823,823,823,823,0
20230808,181300,911683340,823,823,823,823,0
20230808,181200,911683340,823,823,823,823,0
20230808,181100,911683340,823,823,823,823,0
20230808,181000,911683340,823,823,823,823,0
20230808,180900,911683340,823,823,823,823,0
20230808,180800,911683340,823,823,823,823,0
20230808,180700,911683340,823,823,823,823,0
20230808,180600,911683340,823,823,823,823,0
20230808,180500,911683340,823,823,823,823,0
20230808,180400,911683340,823,823,823,823,0
20230808,180300,911683340,823,823,823,823,0
20230808,180200,911683340,823,823,823,823,0
20230808,180100,911683340,823,823,823,823,0
20230808,180000,911683340,823,823,823,823,0
20230808,175900,911683340,823,823,823,823,0
20230808,175800,911683340,823,823,823,823,0
20230808,175700,911683340,823,823,823,823,0
20230808,175600,911683340,823,823,823,823,0
20230808,175500,911683340,823,823,823,823,0
20230808,175400,911683340,823,823,823,823,0
20230808,175300,911683340,823,823,823,823,0
20230808,175200,911683340,823,823,823,823,0
20230808,175100,911683340,823,823,823,823,0
20230808,175000,911683340,823,823,823,823,0
20230808,174900,911683340,823,823,823,823,0
20230808,174800,911683340,823,823,823,823,34087
20230808,174700,911683340,823,823,823,823,0
20230808,174600,911683340,823,823,823,823,0
20230808,174500,911683340,823,823,823,823,0
20230808,174400,911683340,823,823,823,823,0
20230808,174300,911683340,823,823,823,823,0
20230808,174200,911683340,823,823,823,823,0
20230808,174100,911683340,823,823,823,823,0
20230808,174000,911683340,823,823,823,823,0
20230808,173900,911683340,823,823,823,823,0
20230808,173800,911683340,823,823,823,823,0
20230808,173700,911683340,823,823,823,823,0
20230808,173600,911683340,823,823,823,823,0
20230808,173500,911683340,823,823,823,823,0
20230808,173400,911683340,823,823,823,823,0
20230808,173300,911683340,823,823,823,823,0
20230808,173200,911683340,823,823,823,823,0
20230808,173100,911683340,823,823,823,823,0
20230808,173000,911683340,823,823,823,823,0
20230808,172900,911683340,823,823,823,823,0
20230808,172800,911683340,823,823,823,823,0
20230808,172700,911683340,823,823,823,823,0
20230808,172600,911683340,823,823,823,823,0
20230808,172500,911683340,823,823,823,823,0
20230808,172400,911683340,823,823,823,823,0
20230808,172300,911683340,823,823,823,823,0
20230808,172200,911683340,823,823,823,823,0
20230808,172100,911683340,823,823,823,823,0
20230808,172000,911683340,823,823,823,823,0
20230808,171900,911683340,823,823,823,823,0
20230808,171800,911683340,823,823,823,823,34087
20230808,171700,911683340,823,823,823,823,0
20230808,171600,911683340,823,823,823,823,0
20230808,171500,911683340,823,823,823,823,0
20230808,171400,911683340,823,823,823,823,0
20230808,171300,911683340,823,823,823,823,0
20230808,171200,911683340,823,823,823,823,0
20230808,171100,911683340,823,823,823,823,0
20230808,171000,911683340,823,823,823,823,0
20230808,170900,911683340,823,823,823,823,0
20230808,170800,911683340,823,823,823,823,0
20230808,170700,911683340,823,823,823,823,0
20230808,170600,911683340,823,823,823,823,0
20230808,170500,911683340,823,823,823,823,0
20230808,170400,911683340,823,823,823,823,0
20230808,170300,911683340,823,823,823,823,0
20230808,170200,911683340,823,823,823,823,0
20230808,170100,911683340,823,823,823,823,0
20230808,170000,911683340,823,823,823,823,0
20230808,165900,911683340,823,823,823,823,0
20230808,165800,911683340,823,823,823,823,0
20230808,165700,911683340,823,823,823,823,0
20230808,165600,911683340,823,823,823,823,0
20230808,165500,911683340,823,823,823,823,0
20230808,165400,911683340,823,823,823,823,0
20230808,165300,911683340,823,823,823,823,0
20230808,165200,911683340,823,823,823,823,0
20230808,165100,911683340,823,823,823,823,0
20230808,165000,911683340,823,823,823,823,0
20230808,164900,911683340,823,823,823,823,0
20230808,164800,911683340,823,823,823,823,34087
20230808,164700,911683340,823,823,823,823,0
20230808,164600,911683340,823,823,823,823,0
20230808,164500,911683340,823,823,823,823,0
20230808,164400,911683340,823,823,823,823,0
20230808,164300,911683340,823,823,823,823,0
20230808,164200,911683340,823,823,823,823,0
20230808,164100,911683340,823,823,823,823,0
20230808,164000,911683340,823,823,823,823,0
20230808,163900,911683340,823,823,823,823,0
20230808,163800,911683340,823,823,823,823,0
20230808,163700,911683340,823,823,823,823,0
20230808,163600,911683340,823,823,823,823,0
20230808,163500,911683340,823,823,823,823,0
20230808,163400,911683340,823,823,823,823,0
20230808,163300,911683340,823,823,823,823,0
20230808,163200,911683340,823,823,823,823,0
20230808,163100,911683340,823,823,823,823,0
20230808,163000,911683340,823,823,823,823,0
20230808,162900,911683340,823,823,823,823,0
20230808,162800,911683340,823,823,823,823,0
20230808,162700,911683340,823,823,823,823,0
20230808,162600,911683340,823,823,823,823,0
20230808,162500,911683340,823,823,823,823,0
20230808,162400,911683340,823,823,823,823,0
20230808,162300,911683340,823,823,823,823,0
20230808,162200,911683340,823,823,823,823,0
20230808,162100,911683340,823,823,823,823,0
20230808,162000,911683340,823,823,823,823,0
20230808,161900,911683340,823,823,823,823,0
20230808,161800,911683340,823,823,823,823,34087
20230808,161700,911683340,823,823,823,823,0
20230808,161600,911683340,823,823,823,823,0
20230808,161500,911683340,823,823,823,823,0
20230808,161400,911683340,823,823,823,823,0
20230808,161300,911683340,823,823,823,823,0
20230808,161200,911683340,823,823,823,823,0
20230808,161100,911683340,823,823,823,823,0
20230808,161000,911683340,823,823,823,823,0
20230808,160900,911683340,823,823,823,823,0
20230808,160800,911683340,823,823,823,823,0
20230808,160700,911683340,823,823,823,823,0
20230808,160600,911683340,823,823,823,823,0
20230808,160500,911683340,823,823,823,823,0
20230808,160400,911683340,823,823,823,823,0
20230808,160300,911683340,823,823,823,823,0
20230808,160200,911683340,823,823,823,823,0
20230808,160100,911683340,823,823,823,823,0
20230808,160000,911683340,823,823,823,823,0
20230808,155900,911683340,823,823,823,823,0
20230808,155800,911683340,823,823,823,823,0
20230808,155700,911683340,823,823,823,823,0
20230808,155600,911683340,823,823,823,823,0
20230808,155500,911683340,823,823,823,823,0
20230808,155400,911683340,823,823,823,823,0
20230808,155300,911683340,823,823,823,823,0
20230808,155200,911683340,823,823,823,823,0
20230808,155100,911683340,823,823,823,823,0
20230808,155000,911683340,823,823,823,823,0
20230808,154900,911683340,823,823,823,823,0
20230808,154800,911683340,823,823,823,823,34087
20230808,154700,911683340,823,823,823,823,0
20230808,154600,911683340,823,823,823,823,0
20230808,154500,911683340,823,823,823,823,0
20230808,154400,911683340,823,823,823,823,0
20230808,154300,911683340,823,823,823,823,0
20230808,154200,911683340,823,823,823,823,0
20230808,154100,911683340,823,823,823,823,0
20230808,154000,911683340,823,823,823,823,0
20230808,153900,911683340,823,823,823,823,0
20230808,153800,911683340,823,823,823,823,0
20230808,153700,911683340,823,823,823,823,0
20230808,153600,911683340,823,823,823,823,0
20230808,153500,911683340,823,823,823,823,0
20230808,153400,911683340,823,823,823,823,0
20230808,153300,911683340,823,823,823,823,0
20230808,153200,911683340,823,823,823,823,0
20230808,153100,911683340,823,823,823,823,0
20230808,153000,911683340,823,823,823,823,34087
20230808,152900,883629739,823,823,823,823,0
20230808,152800,883629739,823,823,823,823,0
20230808,152700,883629739,823,823,823,823,0
20230808,152600,883629739,823,823,823,823,0
20230808,152500,883629739,823,823,823,823,0
20230808,152400,883629739,823,823,823,823,0
20230808,152300,883629739,823,823,823,823,0
20230808,152200,883629739,823,823,823,823,0
20230808,152100,883629739,823,823,823,823,0
20230808,152000,883629739,823,823,823,823,0
20230808,151900,883629739,823,825,825,823,2929
20230808,151800,881214300,824,824,824,824,5008
20230808,151700,877087708,825,824,825,824,9405
20230808,151600,869337987,824,824,824,823,3370
20230808,151500,866561257,824,824,824,824,2437
20230808,151400,864553169,825,824,825,824,600
20230808,151300,864058756,824,825,825,824,104
20230808,151200,863973059,825,825,825,825,1
20230808,151100,863972234,824,824,824,824,2200
20230808,151000,862159434,824,824,824,824,5880
20230808,150900,857314314,824,824,825,824,4220
20230808,150800,853837024,823,823,823,823,4000
20230808,150700,850545024,824,823,824,823,14
20230808,150600,850533492,825,825,825,824,2634
20230808,150500,848362047,825,824,825,823,5195
20230808,150400,844080748,824,824,824,824,2039
20230808,150300,842400612,824,824,824,824,567
20230808,150200,841933404,824,824,824,823,324
20230808,150100,841666466,824,824,824,824,1294
20230808,150000,840600210,824,824,824,824,2000
20230808,145900,838952210,824,823,825,823,206
20230808,145800,838782470,823,823,823,823,0
20230808,145700,838782470,823,823,823,823,727
20230808,145600,838184149,823,825,825,823,13925
20230808,145500,826711825,825,824,825,824,467
20230808,145400,826326717,824,825,825,824,4003
20230808,145300,823028242,824,824,824,824,2928
20230808,145200,820615570,825,825,825,825,703
20230808,145100,820035595,825,825,825,824,2582
20230808,145000,817906264,825,825,825,825,2
20230808,144900,817904614,825,826,826,825,1226
20230808,144800,816891948,824,825,826,824,4469
20230808,144700,813209485,824,825,825,824,4136
20230808,144600,809801321,824,824,824,824,944
20230808,144500,809023465,824,826,826,824,13421
20230808,144400,797964559,824,825,825,824,3084
20230808,144300,795422244,825,825,826,825,4604
20230808,144200,791623943,825,825,826,825,131
20230808,144100,791515867,826,826,826,826,15
20230808,144000,791503477,826,825,826,825,123
20230808,143900,791401899,824,824,824,824,0
20230808,143800,791401899,824,824,825,824,6331
20230808,143700,786185134,824,824,824,824,1291
20230808,143600,785121350,824,826,826,824,45
20230808,143500,785084262,826,827,827,826,10
20230808,143400,785075995,827,827,827,827,1
20230808,143300,785075168,824,827,827,824,7008
20230808,143200,779298847,825,825,825,825,3507
20230808,143100,776405572,826,827,827,826,1669
20230808,143000,775025452,826,828,828,826,2652
20230808,142900,772834894,826,826,826,826,868
20230808,142800,772117926,826,826,828,826,152
20230808,142700,771992372,826,826,828,826,839
20230808,142600,771299356,826,825,826,824,11726
20230808,142500,761625814,825,827,827,825,1225
20230808,142400,760614454,828,828,828,827,4008
20230808,142300,757295833,828,826,828,826,501
20230808,142200,756882005,827,826,827,826,180
20230808,142100,756733148,827,826,827,825,19314
20230808,142000,740797778,826,827,827,826,5010
20230808,141900,736659508,827,825,827,825,145
20230808,141800,736539877,827,826,827,825,1173
20230808,141700,735572136,827,827,827,827,1
20230808,141600,735571309,826,826,826,826,0
20230808,141500,735571309,826,826,826,826,0
20230808,141400,735571309,826,826,826,826,2
20230808,141300,735569657,825,825,825,825,2660
20230808,141200,733375157,825,825,827,825,705
20230808,141100,732793528,825,825,825,825,60
20230808,141000,732744028,825,825,827,825,7511
20230808,140900,726547451,825,827,827,825,2300
20230808,140800,724649947,825,826,826,825,68
20230808,140700,724593820,826,826,826,826,3
20230808,140600,724591342,826,826,826,826,3
20230808,140500,724588864,826,828,828,825,2079
20230808,140400,722873684,826,826,826,826,11133
20230808,140300,713677826,829,827,829,827,7341
20230808,140200,707606797,829,829,829,828,57
20230808,140100,707559596,829,828,829,828,10
20230808,140000,707551314,830,830,830,830,0
20230808,135900,707551314,830,829,830,829,2
20230808,135800,707549655,829,829,829,829,2259
20230808,135700,705676944,829,828,829,827,2329
20230808,135600,703749847,827,826,827,826,2601
20230808,135500,701600064,827,827,827,827,215
20230808,135400,701422259,826,828,828,826,404
20230808,135300,701088330,828,828,828,827,27
20230808,135200,701065975,828,827,828,827,4001
20230808,135100,697757147,828,827,828,827,256
20230808,135000,697545429,826,827,827,826,8
20230808,134900,697538815,826,826,826,826,5200
20230808,134800,693243615,826,826,826,826,2522
20230808,134700,691160443,826,826,826,826,301
20230808,134600,690911817,826,826,826,826,0
20230808,134500,690911817,826,826,826,826,6
20230808,134400,690906861,826,825,826,825,4102
20230808,134300,687522649,825,825,825,825,5900
20230808,134200,682655149,826,826,826,826,2
20230808,134100,682653497,825,825,825,825,50
20230808,134000,682612247,825,825,825,825,1347
20230808,133900,681500972,825,825,825,825,1500
20230808,133800,680263472,824,824,824,824,0
20230808,133700,680263472,824,825,825,824,196
20230808,133600,680101958,824,824,824,824,5
20230808,133500,680097838,824,825,825,824,2425
20230808,133400,678099537,826,826,826,826,1
20230808,133300,678098711,824,825,825,824,308
20230808,133200,677844912,826,826,826,826,0
20230808,133100,677844912,826,824,826,824,2
20230808,133000,677843262,824,824,824,824,0
20230808,132900,677843262,824,824,824,824,1
20230808,132800,677842438,824,826,827,824,46083
20230808,132700,639780068,826,826,826,826,0
20230808,132600,639780068,826,827,827,826,1112
20230808,132500,638860556,827,826,827,826,1086
20230808,132400,637963465,826,826,826,826,0
20230808,132300,637963465,826,826,826,826,3997
20230808,132200,634661943,826,826,826,826,3008
20230808,132100,632177335,827,827,827,827,4
20230808,132000,632174027,827,827,827,827,500
20230808,131900,631760527,827,827,827,827,500
20230808,131800,631347027,826,826,826,826,0
20230808,131700,631347027,826,827,827,826,1085
20230808,131600,630450815,827,827,827,827,0
20230808,131500,630450815,827,827,828,827,7508
20230808,131400,624241689,827,828,828,827,2268
20230808,131300,622365935,829,829,829,829,2
20230808,131200,622364277,828,829,829,828,13
20230808,131100,622353511,829,829,829,829,4
20230808,131000,622350195,829,829,829,829,1106
20230808,130900,621433321,829,829,829,829,503
20230808,130800,621016334,829,828,829,828,3792
20230808,130700,617874957,828,828,828,828,35
20230808,130600,617845977,828,828,828,828,71
20230808,130500,617787189,827,827,827,826,2377
20230808,130400,615821801,826,826,826,826,1003
20230808,130300,614993323,826,826,827,826,1224
20230808,130200,613982298,826,826,826,826,0
20230808,130100,613982298,826,828,828,826,2553
20230808,130000,611871457,828,827,828,827,7715
20230808,125900,605483790,826,827,827,826,201
20230808,125800,605317763,827,827,827,827,2051
20230808,125700,603621586,826,825,826,825,6047
20230808,125600,598627076,825,825,825,825,12
20230808,125500,598617176,825,825,825,825,3
20230808,125400,598614701,825,825,825,825,1189
20230808,125300,597633776,826,826,826,826,605
20230808,125200,597134046,826,826,826,826,0
20230808,125100,597134046,826,826,826,826,3
20230808,125000,597131568,825,825,825,825,1
20230808,124900,597130743,826,826,826,826,0
20230808,124800,597130743,826,826,826,826,2
20230808,124700,597129091,826,826,826,826,0
20230808,124600,597129091,826,826,826,826,3
20230808,124500,597126613,825,825,825,825,2
20230808,124400,597124963,825,825,825,825,0
20230808,124300,597124963,825,825,825,825,959
20230808,124200,596333788,825,825,825,825,0
20230808,124100,596333788,825,825,825,825,10
20230808,124000,596325538,825,825,825,825,4679
20230808,123900,592465363,826,826,826,826,2
20230808,123800,592463711,826,825,826,825,374
20230808,123700,592155150,825,825,825,822,4201
20230808,123600,588697853,825,825,825,825,502
20230808,123500,588283703,824,824,824,824,0
20230808,123400,588283703,824,824,824,824,666
20230808,123300,587734919,823,823,823,823,0
20230808,123200,587734919,823,823,824,823,13210
20230808,123100,576863087,823,824,824,823,15852
20230808,123000,563813565,823,823,824,823,5985
20230808,122900,558885907,822,823,823,822,1587
20230808,122800,557580586,823,823,823,823,4093
20230808,122700,554212047,824,824,824,824,1834
20230808,122600,552700831,824,824,824,824,0
20230808,122500,552700831,824,825,825,824,169
20230808,122400,552561515,825,824,825,824,834
20230808,122300,551874288,825,825,825,825,0
20230808,122200,551874288,825,825,826,825,1371
20230808,122100,550743148,825,824,825,824,4482
20230808,122000,547048340,825,826,826,825,4
20230808,121900,547045039,823,824,825,823,8605
20230808,121800,539960500,824,824,825,824,1002
20230808,121700,539134851,824,824,824,824,425
20230808,121600,538784651,824,825,825,824,3127
20230808,121500,536207832,825,825,825,825,10
20230808,121400,536199582,824,824,824,824,380
20230808,121300,535886462,825,825,825,825,2626
20230808,121200,533720012,825,825,825,825,2374
20230808,121100,531761462,824,824,824,824,599
20230808,121000,531267886,825,825,825,825,1
20230808,120900,531267061,825,825,825,825,0
20230808,120800,531267061,825,823,825,823,80
20230808,120700,531201219,823,823,823,823,30
20230808,120600,531176529,825,825,825,825,0
20230808,120500,531176529,825,824,825,824,7540
20230808,120400,524963555,824,825,825,824,331
20230808,120300,524690806,825,825,825,825,1008
20230808,120200,523859206,825,825,825,825,67
20230808,120100,523803931,825,825,825,825,3
20230808,120000,523801456,826,826,826,826,2
20230808,115900,523799804,826,826,826,826,0
20230808,115800,523799804,826,826,826,826,5
20230808,115700,523795674,824,824,824,824,1179
20230808,115600,522824178,823,824,824,823,3080
20230808,115500,520288258,826,825,826,824,3671
20230808,115400,517259685,826,827,827,826,1121
20230808,115300,516333737,826,826,826,826,107
20230808,115200,516245355,825,825,825,825,373
20230808,115100,515937630,826,826,826,826,1
20230808,115000,515936804,826,826,826,826,20
20230808,114900,515920284,826,826,826,826,1
20230808,114800,515919458,824,824,825,824,2009
20230808,114700,514263042,825,824,825,824,11023
20230808,114600,505179502,825,825,825,825,7
20230808,114500,505173727,825,827,827,825,2133
20230808,114400,503413992,827,827,827,827,0
20230808,114300,503413992,827,827,827,827,0
20230808,114200,503413992,827,826,827,826,7220
20230808,114100,497450270,828,827,828,827,37
20230808,114000,497419670,827,827,827,827,1
20230808,113900,497418843,827,827,827,827,739
20230808,113800,496807690,827,827,827,827,10
20230808,113700,496799420,827,827,827,827,3
20230808,113600,496796939,826,826,827,826,3261
20230808,113500,494103343,826,825,826,825,25
20230808,113400,494082698,825,826,826,825,210
20230808,113300,493909246,826,825,826,825,155
20230808,113200,493781370,825,825,825,825,237
20230808,113100,493585845,825,823,825,823,1432
20230808,113000,492405869,825,825,825,825,0
20230808,112900,492405869,825,824,825,824,501
20230808,112800,491992859,823,823,823,823,0
20230808,112700,491992859,823,823,823,823,408
20230808,112600,491657075,823,823,823,823,2152
20230808,112500,489885979,824,824,824,824,1412
20230808,112400,488722491,824,824,824,824,500
20230808,112300,488310491,823,823,823,823,400
20230808,112200,487981291,823,825,825,823,309
20230808,112100,487726960,823,823,823,823,2
20230808,112000,487725314,823,823,823,823,0
20230808,111900,487725314,823,823,823,823,0
20230808,111800,487725314,823,823,823,823,303
20230808,111700,487475945,823,824,824,823,3614
20230808,111600,484499623,826,826,826,826,1
20230808,111500,484498797,825,825,825,825,500
20230808,111400,484086297,826,824,826,824,70
20230808,111300,484028613,825,824,825,824,1526
20230808,111200,482769693,824,822,824,822,1448
20230808,111100,481577837,824,824,824,824,100
20230808,111000,481495437,824,824,824,824,2436
20230808,110900,479488173,824,824,824,824,0
20230808,110800,479488173,824,824,824,824,606
20230808,110700,478988829,824,824,824,824,1056
20230808,110600,478118685,824,822,824,822,3233
20230808,110500,475458409,822,822,822,822,2735
20230808,110400,473210239,822,822,822,822,5911
20230808,110300,468351397,822,823,823,822,17955
20230808,110200,453590990,824,824,824,824,1214
20230808,110100,452590654,822,825,825,822,13584
20230808,110000,441414056,824,824,824,824,108
20230808,105900,441325064,826,826,826,825,203
20230808,105800,441157388,826,826,826,826,0
20230808,105700,441157388,826,824,826,824,1008
20230808,105600,440326792,824,824,824,824,611
20230808,105500,439823328,825,824,825,823,2759
20230808,105400,437551631,824,824,824,823,6225
20230808,105300,432427231,823,826,826,823,4260
20230808,105200,428918479,826,826,826,826,2
20230808,105100,428916827,825,825,825,825,115
20230808,105000,428821952,826,825,826,825,2240
20230808,104900,426973951,824,825,825,824,444
20230808,104800,426608094,825,825,825,825,11
20230808,104700,426599019,825,825,825,825,1709
20230808,104600,425189094,825,826,826,825,203
20230808,104500,425021616,826,826,826,826,200
20230808,104400,424856416,826,826,826,826,123
20230808,104300,424754818,826,826,826,826,17
20230808,104200,424740776,826,825,826,825,350
20230808,104100,424452025,824,825,825,823,814
20230808,104000,423781801,823,824,825,823,634
20230808,103900,423259851,824,824,824,824,820
20230808,103800,422584171,827,825,827,822,5958
20230808,103700,417682572,827,823,827,822,11532
20230808,103600,408198249,822,825,825,822,11111
20230808,103500,399057086,824,826,826,823,20723
20230808,103400,381979638,828,827,828,827,2450
20230808,103300,379951040,828,829,829,828,501
20230808,103200,379536211,824,827,827,824,5000
20230808,103100,375416193,824,825,825,824,5461
20230808,103000,370916319,823,826,826,822,30564
20230808,102900,345738279,825,827,830,825,6697
20230808,102800,340210119,826,826,826,826,3130
20230808,102700,337624739,826,827,827,826,36118
20230808,102600,307778020,828,829,829,828,9739
20230808,102500,299713128,829,829,830,829,1905
20230808,102400,298133882,827,829,829,827,33957
20230808,102300,270015759,830,830,830,830,5835
20230808,102200,265172709,830,831,833,830,11113
20230808,102100,255945374,832,832,832,832,3992
20230808,102000,252624030,832,833,833,832,1001
20230808,101900,251791197,832,832,832,832,100
20230808,101800,251707997,832,832,832,832,118
20230808,101700,251609821,832,832,834,831,3251
20230808,101600,248905053,832,831,832,831,2526
20230808,101500,246803521,831,832,832,831,138
20230808,101400,246688763,834,833,834,833,6
20230808,101300,246683763,831,831,831,831,521
20230808,101200,246250812,831,834,834,831,16460
20230808,101100,232561442,835,834,835,834,389
20230808,101000,232236657,834,834,834,834,5010
20230808,100900,228058317,834,833,834,833,136
20230808,100800,227945019,832,832,832,832,1000
20230808,100700,227113019,833,833,833,833,10
20230808,100600,227104689,832,833,833,832,24
20230808,100500,227084702,833,832,833,832,303
20230808,100400,226832603,832,832,833,832,2013
20230808,100300,225157785,832,832,832,832,100
20230808,100200,225074585,832,832,832,832,300
20230808,100100,224824985,832,834,834,832,5006
20230808,100000,220659980,832,835,835,832,7241
20230808,095900,214622477,836,837,837,836,132
20230808,095800,214512002,838,835,838,835,1160
20230808,095700,213543229,833,833,834,832,3954
20230808,095600,210248775,832,832,832,832,1
20230808,095500,210247943,834,834,834,834,6
20230808,095400,210242939,834,834,834,830,7996
20230808,095300,203594468,833,833,833,833,1190
20230808,095200,202603198,834,833,834,833,504
20230808,095100,202183365,834,835,835,834,38
20230808,095000,202151647,834,833,834,833,2941
20230808,094900,199701393,830,832,832,830,3412
20230808,094800,196866039,833,833,833,833,468
20230808,094700,196476195,833,831,833,830,7090
20230808,094600,190591486,830,832,833,830,4738
20230808,094500,186654499,833,833,833,833,1
20230808,094400,186653666,831,831,833,830,327
20230808,094300,186382138,830,830,830,830,5888
20230808,094200,181495098,830,834,834,830,6082
20230808,094100,176444141,834,834,834,834,0
20230808,094000,176444141,834,834,834,834,0
20230808,093900,176444141,834,834,834,834,29
20230808,093800,176419955,834,834,834,834,1
20230808,093700,176419121,833,834,834,833,59
20230808,093600,176369923,834,833,834,833,212
20230808,093500,176193323,830,832,833,830,1723
20230808,093400,174763194,833,831,833,831,10570
20230808,093300,165968847,832,832,832,832,4899
20230808,093200,161892879,832,832,833,832,981
20230808,093100,161076686,832,832,832,832,60
20230808,093000,161026766,831,829,832,828,12230
20230808,092900,150889091,830,830,830,830,2800
20230808,092800,148565091,830,832,832,829,3503
20230808,092700,145657430,833,832,833,832,737
20230808,092600,145044244,830,829,830,829,1235
20230808,092500,144019694,830,830,830,830,265
20230808,092400,143799744,828,831,832,828,1317
20230808,092300,142705901,827,831,832,827,22935
20230808,092200,123704436,831,833,834,831,39
20230808,092100,123671956,833,834,834,833,94
20230808,092000,123593652,833,831,835,831,2711
20230808,091900,121339285,837,834,837,830,7199
20230808,091800,115356996,834,833,834,832,565
20230808,091700,114886762,833,832,833,830,1541
20230808,091600,113606516,831,832,834,831,1687
20230808,091500,112204066,831,833,833,831,3403
20230808,091400,109373794,834,836,838,834,264
20230808,091300,109153398,833,833,842,833,2449
20230808,091200,107110105,833,833,833,831,5762
20230808,091100,102317304,832,830,832,830,5573
20230808,091000,97681686,828,834,834,828,50137
20230808,090900,56003942,835,839,839,835,12923
20230808,090800,45209378,836,840,843,836,18956
20230808,090700,29319362,844,840,844,840,264
20230808,090600,29097594,840,840,840,840,983
20230808,090500,28271874,840,841,844,840,5452
20230808,090400,23689767,844,844,844,840,3520
20230808,090300,20718950,841,844,844,840,4456
20230808,090200,16973852,842,845,845,838,1838
20230808,090100,15430508,847,841,847,839,9070
20230808,090000,7811299,847,841,847,841,9288