stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,204200,687515308,832,832,832,832,6509
20230810,204100,687515308,832,832,832,832,0
20230810,204000,687515308,832,832,832,832,0
20230810,203900,687515308,832,832,832,832,0
20230810,203800,687515308,832,832,832,832,0
20230810,203700,687515308,832,832,832,832,0
20230810,203600,687515308,832,832,832,832,0
20230810,203500,687515308,832,832,832,832,0
20230810,203400,687515308,832,832,832,832,0
20230810,203300,687515308,832,832,832,832,0
20230810,203200,687515308,832,832,832,832,0
20230810,203100,687515308,832,832,832,832,0
20230810,203000,687515308,832,832,832,832,0
20230810,202900,687515308,832,832,832,832,0
20230810,202800,687515308,832,832,832,832,0
20230810,202700,687515308,832,832,832,832,0
20230810,202600,687515308,832,832,832,832,0
20230810,202500,687515308,832,832,832,832,0
20230810,202400,687515308,832,832,832,832,0
20230810,202300,687515308,832,832,832,832,0
20230810,202200,687515308,832,832,832,832,0
20230810,202100,687515308,832,832,832,832,0
20230810,202000,687515308,832,832,832,832,0
20230810,201900,687515308,832,832,832,832,0
20230810,201800,687515308,832,832,832,832,0
20230810,201700,687515308,832,832,832,832,0
20230810,201600,687515308,832,832,832,832,0
20230810,201500,687515308,832,832,832,832,0
20230810,201400,687515308,832,832,832,832,0
20230810,201300,687515308,832,832,832,832,0
20230810,201200,687515308,832,832,832,832,6509
20230810,201100,687515308,832,832,832,832,0
20230810,201000,687515308,832,832,832,832,0
20230810,200900,687515308,832,832,832,832,0
20230810,200800,687515308,832,832,832,832,0
20230810,200700,687515308,832,832,832,832,0
20230810,200600,687515308,832,832,832,832,0
20230810,200500,687515308,832,832,832,832,0
20230810,200400,687515308,832,832,832,832,0
20230810,200300,687515308,832,832,832,832,0
20230810,200200,687515308,832,832,832,832,0
20230810,200100,687515308,832,832,832,832,0
20230810,200000,687515308,832,832,832,832,0
20230810,195900,687515308,832,832,832,832,0
20230810,195800,687515308,832,832,832,832,0
20230810,195700,687515308,832,832,832,832,0
20230810,195600,687515308,832,832,832,832,0
20230810,195500,687515308,832,832,832,832,0
20230810,195400,687515308,832,832,832,832,0
20230810,195300,687515308,832,832,832,832,0
20230810,195200,687515308,832,832,832,832,0
20230810,195100,687515308,832,832,832,832,0
20230810,195000,687515308,832,832,832,832,0
20230810,194900,687515308,832,832,832,832,0
20230810,194800,687515308,832,832,832,832,0
20230810,194700,687515308,832,832,832,832,0
20230810,194600,687515308,832,832,832,832,0
20230810,194500,687515308,832,832,832,832,0
20230810,194400,687515308,832,832,832,832,0
20230810,194300,687515308,832,832,832,832,0
20230810,194200,687515308,832,832,832,832,6509
20230810,194100,687515308,832,832,832,832,0
20230810,194000,687515308,832,832,832,832,0
20230810,193900,687515308,832,832,832,832,0
20230810,193800,687515308,832,832,832,832,0
20230810,193700,687515308,832,832,832,832,0
20230810,193600,687515308,832,832,832,832,0
20230810,193500,687515308,832,832,832,832,0
20230810,193400,687515308,832,832,832,832,0
20230810,193300,687515308,832,832,832,832,0
20230810,193200,687515308,832,832,832,832,0
20230810,193100,687515308,832,832,832,832,0
20230810,193000,687515308,832,832,832,832,0
20230810,192900,687515308,832,832,832,832,0
20230810,192800,687515308,832,832,832,832,0
20230810,192700,687515308,832,832,832,832,0
20230810,192600,687515308,832,832,832,832,0
20230810,192500,687515308,832,832,832,832,0
20230810,192400,687515308,832,832,832,832,0
20230810,192300,687515308,832,832,832,832,0
20230810,192200,687515308,832,832,832,832,0
20230810,192100,687515308,832,832,832,832,0
20230810,192000,687515308,832,832,832,832,0
20230810,191900,687515308,832,832,832,832,0
20230810,191800,687515308,832,832,832,832,0
20230810,191700,687515308,832,832,832,832,0
20230810,191600,687515308,832,832,832,832,0
20230810,191500,687515308,832,832,832,832,0
20230810,191400,687515308,832,832,832,832,0
20230810,191300,687515308,832,832,832,832,0
20230810,191200,687515308,832,832,832,832,6509
20230810,191100,687515308,832,832,832,832,0
20230810,191000,687515308,832,832,832,832,0
20230810,190900,687515308,832,832,832,832,0
20230810,190800,687515308,832,832,832,832,0
20230810,190700,687515308,832,832,832,832,0
20230810,190600,687515308,832,832,832,832,0
20230810,190500,687515308,832,832,832,832,0
20230810,190400,687515308,832,832,832,832,0
20230810,190300,687515308,832,832,832,832,0
20230810,190200,687515308,832,832,832,832,0
20230810,190100,687515308,832,832,832,832,0
20230810,190000,687515308,832,832,832,832,0
20230810,185900,687515308,832,832,832,832,0
20230810,185800,687515308,832,832,832,832,0
20230810,185700,687515308,832,832,832,832,0
20230810,185600,687515308,832,832,832,832,0
20230810,185500,687515308,832,832,832,832,0
20230810,185400,687515308,832,832,832,832,0
20230810,185300,687515308,832,832,832,832,0
20230810,185200,687515308,832,832,832,832,0
20230810,185100,687515308,832,832,832,832,0
20230810,185000,687515308,832,832,832,832,0
20230810,184900,687515308,832,832,832,832,0
20230810,184800,687515308,832,832,832,832,0
20230810,184700,687515308,832,832,832,832,0
20230810,184600,687515308,832,832,832,832,0
20230810,184500,687515308,832,832,832,832,0
20230810,184400,687515308,832,832,832,832,0
20230810,184300,687515308,832,832,832,832,0
20230810,184200,687515308,832,832,832,832,6509
20230810,184100,687515308,832,832,832,832,0
20230810,184000,687515308,832,832,832,832,0
20230810,183900,687515308,832,832,832,832,0
20230810,183800,687515308,832,832,832,832,0
20230810,183700,687515308,832,832,832,832,0
20230810,183600,687515308,832,832,832,832,0
20230810,183500,687515308,832,832,832,832,0
20230810,183400,687515308,832,832,832,832,0
20230810,183300,687515308,832,832,832,832,0
20230810,183200,687515308,832,832,832,832,0
20230810,183100,687515308,832,832,832,832,0
20230810,183000,687515308,832,832,832,832,0
20230810,182900,687515308,832,832,832,832,0
20230810,182800,687515308,832,832,832,832,0
20230810,182700,687515308,832,832,832,832,0
20230810,182600,687515308,832,832,832,832,0
20230810,182500,687515308,832,832,832,832,0
20230810,182400,687515308,832,832,832,832,0
20230810,182300,687515308,832,832,832,832,0
20230810,182200,687515308,832,832,832,832,0
20230810,182100,687515308,832,832,832,832,0
20230810,182000,687515308,832,832,832,832,0
20230810,181900,687515308,832,832,832,832,0
20230810,181800,687515308,832,832,832,832,0
20230810,181700,687515308,832,832,832,832,0
20230810,181600,687515308,832,832,832,832,0
20230810,181500,687515308,832,832,832,832,0
20230810,181400,687515308,832,832,832,832,0
20230810,181300,687515308,832,832,832,832,0
20230810,181200,687515308,832,832,832,832,6509
20230810,181100,687515308,832,832,832,832,0
20230810,181000,687515308,832,832,832,832,0
20230810,180900,687515308,832,832,832,832,0
20230810,180800,687515308,832,832,832,832,0
20230810,180700,687515308,832,832,832,832,0
20230810,180600,687515308,832,832,832,832,0
20230810,180500,687515308,832,832,832,832,0
20230810,180400,687515308,832,832,832,832,0
20230810,180300,687515308,832,832,832,832,0
20230810,180200,687515308,832,832,832,832,0
20230810,180100,687515308,832,832,832,832,0
20230810,180000,687515308,832,832,832,832,0
20230810,175900,687515308,832,832,832,832,0
20230810,175800,687515308,832,832,832,832,0
20230810,175700,687515308,832,832,832,832,0
20230810,175600,687515308,832,832,832,832,0
20230810,175500,687515308,832,832,832,832,0
20230810,175400,687515308,832,832,832,832,0
20230810,175300,687515308,832,832,832,832,0
20230810,175200,687515308,832,832,832,832,0
20230810,175100,687515308,832,832,832,832,0
20230810,175000,687515308,832,832,832,832,0
20230810,174900,687515308,832,832,832,832,0
20230810,174800,687515308,832,832,832,832,0
20230810,174700,687515308,832,832,832,832,0
20230810,174600,687515308,832,832,832,832,0
20230810,174500,687515308,832,832,832,832,0
20230810,174400,687515308,832,832,832,832,0
20230810,174300,687515308,832,832,832,832,0
20230810,174200,687515308,832,832,832,832,6509
20230810,174100,687515308,832,832,832,832,0
20230810,174000,687515308,832,832,832,832,0
20230810,173900,687515308,832,832,832,832,0
20230810,173800,687515308,832,832,832,832,0
20230810,173700,687515308,832,832,832,832,0
20230810,173600,687515308,832,832,832,832,0
20230810,173500,687515308,832,832,832,832,0
20230810,173400,687515308,832,832,832,832,0
20230810,173300,687515308,832,832,832,832,0
20230810,173200,687515308,832,832,832,832,0
20230810,173100,687515308,832,832,832,832,0
20230810,173000,687515308,832,832,832,832,0
20230810,172900,687515308,832,832,832,832,0
20230810,172800,687515308,832,832,832,832,0
20230810,172700,687515308,832,832,832,832,0
20230810,172600,687515308,832,832,832,832,0
20230810,172500,687515308,832,832,832,832,0
20230810,172400,687515308,832,832,832,832,0
20230810,172300,687515308,832,832,832,832,0
20230810,172200,687515308,832,832,832,832,0
20230810,172100,687515308,832,832,832,832,0
20230810,172000,687515308,832,832,832,832,0
20230810,171900,687515308,832,832,832,832,0
20230810,171800,687515308,832,832,832,832,0
20230810,171700,687515308,832,832,832,832,0
20230810,171600,687515308,832,832,832,832,0
20230810,171500,687515308,832,832,832,832,0
20230810,171400,687515308,832,832,832,832,0
20230810,171300,687515308,832,832,832,832,0
20230810,171200,687515308,832,832,832,832,6509
20230810,171100,687515308,832,832,832,832,0
20230810,171000,687515308,832,832,832,832,0
20230810,170900,687515308,832,832,832,832,0
20230810,170800,687515308,832,832,832,832,0
20230810,170700,687515308,832,832,832,832,0
20230810,170600,687515308,832,832,832,832,0
20230810,170500,687515308,832,832,832,832,0
20230810,170400,687515308,832,832,832,832,0
20230810,170300,687515308,832,832,832,832,0
20230810,170200,687515308,832,832,832,832,0
20230810,170100,687515308,832,832,832,832,0
20230810,170000,687515308,832,832,832,832,0
20230810,165900,687515308,832,832,832,832,0
20230810,165800,687515308,832,832,832,832,0
20230810,165700,687515308,832,832,832,832,0
20230810,165600,687515308,832,832,832,832,0
20230810,165500,687515308,832,832,832,832,0
20230810,165400,687515308,832,832,832,832,0
20230810,165300,687515308,832,832,832,832,0
20230810,165200,687515308,832,832,832,832,0
20230810,165100,687515308,832,832,832,832,0
20230810,165000,687515308,832,832,832,832,0
20230810,164900,687515308,832,832,832,832,0
20230810,164800,687515308,832,832,832,832,0
20230810,164700,687515308,832,832,832,832,0
20230810,164600,687515308,832,832,832,832,0
20230810,164500,687515308,832,832,832,832,0
20230810,164400,687515308,832,832,832,832,0
20230810,164300,687515308,832,832,832,832,0
20230810,164200,687515308,832,832,832,832,6509
20230810,164100,687515308,832,832,832,832,0
20230810,164000,687515308,832,832,832,832,0
20230810,163900,687515308,832,832,832,832,0
20230810,163800,687515308,832,832,832,832,0
20230810,163700,687515308,832,832,832,832,0
20230810,163600,687515308,832,832,832,832,0
20230810,163500,687515308,832,832,832,832,0
20230810,163400,687515308,832,832,832,832,0
20230810,163300,687515308,832,832,832,832,0
20230810,163200,687515308,832,832,832,832,0
20230810,163100,687515308,832,832,832,832,0
20230810,163000,687515308,832,832,832,832,0
20230810,162900,687515308,832,832,832,832,0
20230810,162800,687515308,832,832,832,832,0
20230810,162700,687515308,832,832,832,832,0
20230810,162600,687515308,832,832,832,832,0
20230810,162500,687515308,832,832,832,832,0
20230810,162400,687515308,832,832,832,832,0
20230810,162300,687515308,832,832,832,832,0
20230810,162200,687515308,832,832,832,832,0
20230810,162100,687515308,832,832,832,832,0
20230810,162000,687515308,832,832,832,832,0
20230810,161900,687515308,832,832,832,832,0
20230810,161800,687515308,832,832,832,832,0
20230810,161700,687515308,832,832,832,832,0
20230810,161600,687515308,832,832,832,832,0
20230810,161500,687515308,832,832,832,832,0
20230810,161400,687515308,832,832,832,832,0
20230810,161300,687515308,832,832,832,832,0
20230810,161200,687515308,832,832,832,832,6509
20230810,161100,687515308,832,832,832,832,0
20230810,161000,687515308,832,832,832,832,0
20230810,160900,687515308,832,832,832,832,0
20230810,160800,687515308,832,832,832,832,0
20230810,160700,687515308,832,832,832,832,0
20230810,160600,687515308,832,832,832,832,0
20230810,160500,687515308,832,832,832,832,0
20230810,160400,687515308,832,832,832,832,0
20230810,160300,687515308,832,832,832,832,0
20230810,160200,687515308,832,832,832,832,0
20230810,160100,687515308,832,832,832,832,0
20230810,160000,687515308,832,832,832,832,0
20230810,155900,687515308,832,832,832,832,0
20230810,155800,687515308,832,832,832,832,0
20230810,155700,687515308,832,832,832,832,0
20230810,155600,687515308,832,832,832,832,0
20230810,155500,687515308,832,832,832,832,0
20230810,155400,687515308,832,832,832,832,0
20230810,155300,687515308,832,832,832,832,0
20230810,155200,687515308,832,832,832,832,0
20230810,155100,687515308,832,832,832,832,0
20230810,155000,687515308,832,832,832,832,0
20230810,154900,687515308,832,832,832,832,0
20230810,154800,687515308,832,832,832,832,0
20230810,154700,687515308,832,832,832,832,0
20230810,154600,687515308,832,832,832,832,0
20230810,154500,687515308,832,832,832,832,0
20230810,154400,687515308,832,832,832,832,0
20230810,154300,687515308,832,832,832,832,0
20230810,154200,687515308,832,832,832,832,6509
20230810,154100,687515308,832,832,832,832,0
20230810,154000,687515308,832,832,832,832,0
20230810,153900,687515308,832,832,832,832,0
20230810,153800,687515308,832,832,832,832,0
20230810,153700,687515308,832,832,832,832,0
20230810,153600,687515308,832,832,832,832,0
20230810,153500,687515308,832,832,832,832,0
20230810,153400,687515308,832,832,832,832,0
20230810,153300,687515308,832,832,832,832,0
20230810,153200,687515308,832,832,832,832,0
20230810,153100,687515308,832,832,832,832,0
20230810,153000,687515308,832,832,832,832,6509
20230810,152900,682099820,833,833,833,833,0
20230810,152800,682099820,833,833,833,833,0
20230810,152700,682099820,833,833,833,833,0
20230810,152600,682099820,833,833,833,833,0
20230810,152500,682099820,833,833,833,833,0
20230810,152400,682099820,833,833,833,833,0
20230810,152300,682099820,833,833,833,833,0
20230810,152200,682099820,833,833,833,833,0
20230810,152100,682099820,833,833,833,833,0
20230810,152000,682099820,833,833,833,833,0
20230810,151900,682099820,833,833,833,832,1019
20230810,151800,681251993,833,831,833,831,651
20230810,151700,680710868,831,830,831,830,113
20230810,151600,680617076,831,831,831,831,110
20230810,151500,680525666,831,833,833,831,8
20230810,151400,680519014,833,830,833,830,6571
20230810,151300,675064036,830,831,831,830,984
20230810,151200,674246491,831,831,832,831,113
20230810,151100,674152587,831,833,834,831,346
20230810,151000,673864553,834,831,834,830,2783
20230810,150900,671552922,831,831,831,831,4
20230810,150800,671549598,832,831,832,831,1465
20230810,150700,670332181,831,830,831,830,2152
20230810,150600,668546019,831,830,831,829,1751
20230810,150500,667092898,829,830,830,829,2412
20230810,150400,665090939,831,829,832,829,1331
20230810,150300,663985198,829,829,829,829,1101
20230810,150200,663072469,829,830,830,829,184
20230810,150100,662919851,830,831,831,830,146
20230810,150000,662798547,833,833,833,833,0
20230810,145900,662798547,833,828,834,828,469
20230810,145800,662408369,828,827,828,827,516
20230810,145700,661981587,827,827,828,827,1127
20230810,145600,661049540,828,828,828,828,1031
20230810,145500,660195872,828,828,828,828,1235
20230810,145400,659173292,829,829,829,829,13
20230810,145300,659162515,829,828,829,827,3053
20230810,145200,656632519,827,826,827,826,13953
20230810,145100,645097322,826,829,829,825,54562
20230810,145000,600037398,830,829,831,829,15899
20230810,144900,586851204,828,829,829,828,1917
20230810,144800,585263905,830,830,830,829,5143
20230810,144700,581000215,830,830,830,830,5369
20230810,144600,576543945,830,835,835,830,33034
20230810,144500,549085618,834,834,834,834,2
20230810,144400,549083950,836,836,836,836,0
20230810,144300,549083950,836,835,836,835,1105
20230810,144200,548161270,835,835,835,835,1140
20230810,144100,547209370,836,836,836,836,1
20230810,144000,547208534,834,835,836,834,3383
20230810,143900,544386697,835,835,835,835,3538
20230810,143800,541432467,836,836,836,836,255
20230810,143700,541219287,836,837,837,836,1970
20230810,143600,539572007,838,838,838,838,120
20230810,143500,539471447,838,838,838,838,110
20230810,143400,539379267,838,838,838,838,122
20230810,143300,539277031,838,838,838,838,102
20230810,143200,539191555,838,838,838,838,27
20230810,143100,539168929,838,837,838,837,1046
20230810,143000,538293381,838,838,838,838,31
20230810,142900,538267403,838,838,838,838,31
20230810,142800,538241425,837,837,837,837,737
20230810,142700,537624556,838,838,838,838,17
20230810,142600,537610310,838,838,838,837,213
20230810,142500,537431987,838,838,838,838,4
20230810,142400,537428635,837,837,837,837,601
20230810,142300,536925598,839,839,839,839,0
20230810,142200,536925598,839,839,839,839,11
20230810,142100,536916369,837,837,837,837,518
20230810,142000,536482803,837,839,839,837,9195
20230810,141900,528786574,839,839,839,839,0
20230810,141800,528786574,839,838,839,837,4590
20230810,141700,524941400,838,838,838,838,0
20230810,141600,524941400,838,839,839,838,1177
20230810,141500,523954057,839,838,839,838,53
20230810,141400,523909640,838,837,838,837,160
20230810,141300,523775580,838,839,839,837,33
20230810,141200,523747923,837,839,839,837,329
20230810,141100,523472541,839,837,839,837,503
20230810,141000,523051526,839,839,839,839,21
20230810,140900,523033907,839,839,839,839,2
20230810,140800,523032229,839,839,839,839,4
20230810,140700,523028873,838,838,838,838,3
20230810,140600,523026359,839,839,839,839,0
20230810,140500,523026359,839,837,839,837,25
20230810,140400,523005432,839,839,839,839,0
20230810,140300,523005432,839,839,839,839,10
20230810,140200,522997042,839,838,839,838,543
20230810,140100,522541505,838,836,838,836,3979
20230810,140000,519214825,836,836,836,836,9221
20230810,135900,511506069,836,836,836,836,932
20230810,135800,510726917,837,837,837,837,61
20230810,135700,510675860,838,838,838,838,100
20230810,135600,510592060,838,838,838,838,0
20230810,135500,510592060,838,838,838,838,0
20230810,135400,510592060,838,838,838,838,0
20230810,135300,510592060,838,838,838,838,0
20230810,135200,510592060,838,838,838,838,15
20230810,135100,510579490,838,838,838,838,10
20230810,135000,510571110,839,839,839,839,0
20230810,134900,510571110,839,839,839,839,8
20230810,134800,510564398,839,837,839,836,8829
20230810,134700,503182943,838,838,838,838,1011
20230810,134600,502335725,839,839,839,839,0
20230810,134500,502335725,839,839,839,839,500
20230810,134400,501916225,839,839,839,839,3100
20230810,134300,499315325,839,838,839,838,7
20230810,134200,499309455,836,836,836,836,55
20230810,134100,499263475,840,840,840,840,0
20230810,134000,499263475,840,840,840,835,1813
20230810,133900,497749515,837,836,837,834,4599
20230810,133800,493903744,835,835,835,835,0
20230810,133700,493903744,835,835,835,835,1000
20230810,133600,493068744,835,837,837,835,4454
20230810,133500,489347482,836,837,837,836,5974
20230810,133400,484353211,837,837,837,837,3992
20230810,133300,481011907,839,839,839,839,0
20230810,133200,481011907,839,839,839,839,0
20230810,133100,481011907,839,838,839,838,2
20230810,133000,481010230,837,837,837,837,20
20230810,132900,480993490,836,838,838,836,743
20230810,132800,480371661,838,839,839,838,284
20230810,132700,480133642,839,839,839,839,0
20230810,132600,480133642,839,838,839,838,44
20230810,132500,480096769,838,838,838,838,36
20230810,132400,480066601,838,838,838,838,10
20230810,132300,480058221,838,838,838,838,202
20230810,132200,479888945,838,838,838,838,500
20230810,132100,479469945,838,838,838,838,193
20230810,132000,479308211,839,839,839,836,1418
20230810,131900,478119809,840,839,840,839,184
20230810,131800,477965258,839,837,839,837,5001
20230810,131700,473779419,837,837,837,837,0
20230810,131600,473779419,837,839,839,837,1295
20230810,131500,472693504,839,838,839,837,397
20230810,131400,472361115,840,840,840,840,0
20230810,131300,472361115,840,840,840,840,0
20230810,131200,472361115,840,838,840,838,1330
20230810,131100,471244175,840,840,840,840,4
20230810,131000,471240815,836,836,836,836,0
20230810,130900,471240815,836,839,839,836,8699
20230810,130800,463949091,840,840,840,840,620
20230810,130700,463428291,840,839,840,839,624
20230810,130600,462904455,840,841,841,840,14437
20230810,130500,450774162,842,843,843,842,1415
20230810,130400,449582561,843,844,844,843,566
20230810,130300,449105357,844,844,844,844,520
20230810,130200,448666477,844,844,844,844,1024
20230810,130100,447802221,844,843,844,843,250
20230810,130000,447591371,844,844,844,844,0
20230810,125900,447591371,844,844,844,844,0
20230810,125800,447591371,844,844,844,844,0
20230810,125700,447591371,844,844,844,844,0
20230810,125600,447591371,844,844,844,844,0
20230810,125500,447591371,844,844,844,844,320
20230810,125400,447321291,844,845,845,844,2550
20230810,125300,445169081,845,845,845,845,4
20230810,125200,445165701,845,845,845,845,550
20230810,125100,444700951,845,845,845,845,845
20230810,125000,443986926,845,845,845,845,0
20230810,124900,443986926,845,845,845,845,30
20230810,124800,443961576,845,845,845,845,0
20230810,124700,443961576,845,845,845,845,1306
20230810,124600,442858006,845,845,845,845,633
20230810,124500,442323121,845,845,845,845,1
20230810,124400,442322276,845,845,845,845,250
20230810,124300,442111026,845,845,847,845,5106
20230810,124200,437795270,847,847,848,847,3092
20230810,124100,435176345,846,846,846,846,3651
20230810,124000,432087599,846,847,847,846,1217
20230810,123900,431056967,847,847,847,846,4847
20230810,123800,426952131,846,845,847,845,11463
20230810,123700,417258116,844,844,844,844,4802
20230810,123600,413205228,843,843,843,843,751
20230810,123500,412572135,843,843,843,843,24
20230810,123400,412551903,843,843,843,843,14
20230810,123300,412540101,843,843,844,843,316
20230810,123200,412273712,844,843,844,843,61
20230810,123100,412222288,844,844,844,844,0
20230810,123000,412222288,844,841,844,841,4395
20230810,122900,408517887,842,842,842,842,0
20230810,122800,408517887,842,842,842,842,3
20230810,122700,408515361,843,843,843,843,8
20230810,122600,408508617,842,842,842,842,2000
20230810,122500,406824617,843,843,843,840,602
20230810,122400,406318831,842,841,843,841,1516
20230810,122300,405043673,840,840,840,840,4201
20230810,122200,401514833,840,842,842,840,2789
20230810,122100,399170120,842,843,843,842,56
20230810,122000,399122967,843,843,843,843,0
20230810,121900,399122967,843,843,843,843,696
20230810,121800,398536239,843,843,843,843,1021
20230810,121700,397675536,842,842,842,842,2259
20230810,121600,395773458,842,842,842,842,54
20230810,121500,395727990,842,842,842,842,3
20230810,121400,395725464,842,841,842,841,4121
20230810,121300,392257456,841,841,841,841,0
20230810,121200,392257456,841,841,841,841,1
20230810,121100,392256615,840,840,840,840,372
20230810,121000,391944135,840,840,840,838,2355
20230810,120900,389965937,840,840,840,840,743
20230810,120800,389341817,840,840,840,840,11
20230810,120700,389332577,839,839,839,839,1245
20230810,120600,388288022,838,838,838,838,644
20230810,120500,387748350,838,838,838,838,60
20230810,120400,387698070,839,839,839,839,835
20230810,120300,386997505,839,839,839,839,4
20230810,120200,386994149,839,839,840,839,127
20230810,120100,386887595,839,839,839,839,204
20230810,120000,386716439,839,839,839,839,4
20230810,115900,386713083,839,839,839,839,0
20230810,115800,386713083,839,839,839,839,3
20230810,115700,386710566,832,840,840,832,5002
20230810,115600,382536578,836,836,836,836,50
20230810,115500,382494778,835,836,836,835,60
20230810,115400,382444619,838,836,838,836,93
20230810,115300,382366867,835,836,836,835,4769
20230810,115200,378382993,838,837,838,837,2155
20230810,115100,376579257,837,838,838,837,1789
20230810,115000,375081550,838,838,838,838,1
20230810,114900,375080712,838,839,839,838,16
20230810,114800,375067289,840,841,841,840,537
20230810,114700,374616206,840,841,841,840,203
20230810,114600,374445683,841,841,841,841,500
20230810,114500,374025183,841,841,841,840,509
20230810,114400,373597614,841,840,841,840,621
20230810,114300,373075967,839,840,840,839,1012
20230810,114200,372225892,840,840,840,840,2551
20230810,114100,370083052,840,840,840,840,4
20230810,114000,370079692,839,839,839,839,0
20230810,113900,370079692,839,840,840,839,2019
20230810,113800,368385732,840,840,840,839,7
20230810,113700,368379854,840,840,840,840,148
20230810,113600,368255534,840,840,840,840,0
20230810,113500,368255534,840,840,840,840,7
20230810,113400,368249654,838,838,840,838,6201
20230810,113300,363053214,839,839,839,839,1045
20230810,113200,362176459,840,840,840,840,10
20230810,113100,362168059,839,839,839,839,176
20230810,113000,362020395,839,838,839,837,207
20230810,112900,361846770,839,839,839,837,1462
20230810,112800,360622023,839,839,839,839,1
20230810,112700,360621184,836,840,840,836,6425
20230810,112600,355249854,836,836,836,836,445
20230810,112500,354877834,840,840,840,840,10
20230810,112400,354869434,835,838,840,835,1305
20230810,112300,353779739,838,839,839,838,132
20230810,112200,353668998,839,839,839,839,28
20230810,112100,353645506,838,839,839,838,123
20230810,112000,353542312,839,839,839,839,0
20230810,111900,353542312,839,839,839,836,8193
20230810,111800,346692091,839,839,839,839,0
20230810,111700,346692091,839,839,839,839,1000
20230810,111600,345853091,840,840,840,840,0
20230810,111500,345853091,840,839,840,838,101
20230810,111400,345768447,840,840,840,840,6
20230810,111300,345763407,840,840,840,840,3
20230810,111200,345760887,842,840,842,840,689
20230810,111100,345182123,840,840,840,840,189
20230810,111000,345023363,840,840,840,839,1626
20230810,110900,343657524,842,841,842,840,276
20230810,110800,343425407,841,841,841,841,2031
20230810,110700,341717336,841,841,841,841,6
20230810,110600,341712290,841,841,841,841,10
20230810,110500,341703880,841,840,841,840,20
20230810,110400,341687061,840,841,841,840,1006
20230810,110300,340841017,841,840,841,840,10
20230810,110200,340832612,841,841,841,837,1595
20230810,110100,339494171,841,841,841,841,426
20230810,110000,339135905,841,841,841,841,1018
20230810,105900,338279767,840,839,840,839,4761
20230810,105800,334280535,840,840,840,840,3
20230810,105700,334278015,840,840,840,840,46
20230810,105600,334239375,840,840,840,840,0
20230810,105500,334239375,840,840,840,840,0
20230810,105400,334239375,840,838,840,838,122
20230810,105300,334137091,838,838,838,838,25
20230810,105200,334116141,838,840,840,838,55
20230810,105100,334070001,838,840,840,838,158
20230810,105000,333937536,840,840,840,840,2
20230810,104900,333935856,840,839,840,839,4
20230810,104800,333932499,838,839,839,838,4
20230810,104700,333929145,840,841,841,840,34
20230810,104600,333900581,841,835,841,835,5008
20230810,104500,329698494,837,837,837,837,0
20230810,104400,329698494,837,837,837,837,1
20230810,104300,329697657,834,834,834,834,0
20230810,104200,329697657,834,837,837,834,57
20230810,104100,329650060,836,836,836,836,32
20230810,104000,329623308,836,836,836,836,500
20230810,103900,329205308,836,836,836,831,2718
20230810,103800,326942869,836,837,837,836,43
20230810,103700,326906918,840,839,840,838,2421
20230810,103600,324875759,839,839,839,839,9
20230810,103500,324868208,840,838,840,838,5005
20230810,103400,320666266,834,838,838,834,800
20230810,103300,319997063,838,837,838,837,967
20230810,103200,319187017,839,836,839,836,5279
20230810,103100,314764680,836,836,836,836,500
20230810,103000,314346680,836,835,836,835,1097
20230810,102900,313430682,835,831,835,831,5003
20230810,102800,309256169,833,833,833,833,2
20230810,102700,309254503,827,833,833,827,16643
20230810,102600,295457898,833,834,834,833,15
20230810,102500,295445391,834,834,834,834,1
20230810,102400,295444557,829,830,834,829,5285
20230810,102300,291044650,830,830,830,830,5
20230810,102200,291040500,830,829,830,829,97
20230810,102100,290960070,829,830,830,829,61
20230810,102000,290909490,829,830,830,829,289
20230810,101900,290669703,830,833,833,830,17
20230810,101800,290655563,833,832,833,829,1785
20230810,101700,289174964,833,832,833,832,1293
20230810,101600,288099184,832,831,832,830,4416
20230810,101500,284433899,833,831,833,831,728
20230810,101400,283828257,831,831,831,831,0
20230810,101300,283828257,831,830,832,830,5836
20230810,101200,278978734,830,831,831,828,472
20230810,101100,278587815,828,832,832,828,1813
20230810,101000,277085638,832,832,832,832,860
20230810,100900,276370118,833,833,833,833,51
20230810,100800,276327635,828,828,828,828,1
20230810,100700,276326807,833,832,833,828,11021
20230810,100600,267187566,834,835,835,834,3
20230810,100500,267185063,836,836,836,836,0
20230810,100400,267185063,836,836,836,836,7
20230810,100300,267179211,836,836,836,836,1
20230810,100200,267178375,833,833,836,833,301
20230810,100100,266927639,837,836,837,835,2845
20230810,100000,264547785,836,836,836,835,1014
20230810,095900,263700091,835,835,835,829,8233
20230810,095800,256863203,831,836,836,831,6568
20230810,095700,251400573,836,835,836,835,598
20230810,095600,250900646,832,835,835,832,5271
20230810,095500,246506904,836,836,836,836,504
20230810,095400,246085560,837,837,837,837,1600
20230810,095300,244746360,839,835,839,835,9102
20230810,095200,237126935,831,835,835,830,4450
20230810,095100,233430245,836,835,836,834,2749
20230810,095000,231133481,836,835,846,827,39671
20230810,094900,197933049,835,832,835,831,4590
20230810,094800,194108274,832,834,836,832,4799
20230810,094700,190101333,834,830,834,830,3295
20230810,094600,187358917,830,831,831,830,3866
20230810,094500,184150107,831,830,833,830,261
20230810,094400,183933414,830,830,830,830,2559
20230810,094300,181809444,830,831,833,830,1128
20230810,094200,180870884,832,835,836,832,872
20230810,094100,180144243,835,834,835,834,110
20230810,094000,180052402,834,835,835,831,702
20230810,093900,179468427,839,832,839,832,6522
20230810,093800,174011166,832,830,832,830,2015
20230810,093700,172338659,830,828,830,825,15482
20230810,093600,159519770,828,828,828,824,11139
20230810,093500,150336324,825,825,828,825,4443
20230810,093400,146670409,825,825,825,825,1049
20230810,093300,145804984,825,828,828,825,3326
20230810,093200,143055572,828,828,828,828,2
20230810,093100,143053916,829,828,829,828,1210
20230810,093000,142052035,827,825,827,825,3791
20230810,092900,138920689,825,827,827,825,25215
20230810,092800,118108232,827,827,827,827,2212
20230810,092700,116278908,829,828,829,827,1555
20230810,092600,114992687,831,828,831,828,775
20230810,092500,114350960,828,832,832,828,4340
20230810,092400,110757328,829,830,830,829,7173
20230810,092300,104808870,832,832,832,831,1059
20230810,092200,103928782,833,829,833,829,76
20230810,092100,103865762,833,833,833,833,1207
20230810,092000,102860331,834,834,834,834,1000
20230810,091900,102026331,834,828,834,828,2
20230810,091800,102024669,834,827,834,827,6392
20230810,091700,96732478,827,828,828,827,13311
20230810,091600,85723281,829,828,829,828,5702
20230810,091500,81001174,829,829,829,829,2006
20230810,091400,79338200,829,829,829,828,2359
20230810,091300,77384121,829,831,831,829,1225
20230810,091200,76368586,832,830,832,829,4646
20230810,091100,72517026,834,829,834,829,2651
20230810,091000,70319340,830,830,835,830,1020
20230810,090900,69472640,837,832,837,832,1000
20230810,090800,68640535,829,831,831,828,4145
20230810,090700,65203651,828,828,828,828,15720
20230810,090600,52187491,826,830,836,826,4131
20230810,090500,48758871,830,831,831,824,21776
20230810,090400,30756120,830,830,830,829,4200
20230810,090300,27273120,830,828,830,827,1673
20230810,090200,25888377,830,830,830,828,8820
20230810,090100,18569778,831,838,839,831,6091
20230810,090000,13478159,839,843,843,839,15990