stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,204800,466010205,831,831,831,831,8820
20230811,204700,466010205,831,831,831,831,0
20230811,204600,466010205,831,831,831,831,0
20230811,204500,466010205,831,831,831,831,0
20230811,204400,466010205,831,831,831,831,0
20230811,204300,466010205,831,831,831,831,0
20230811,204200,466010205,831,831,831,831,0
20230811,204100,466010205,831,831,831,831,0
20230811,204000,466010205,831,831,831,831,0
20230811,203900,466010205,831,831,831,831,0
20230811,203800,466010205,831,831,831,831,0
20230811,203700,466010205,831,831,831,831,0
20230811,203600,466010205,831,831,831,831,0
20230811,203500,466010205,831,831,831,831,0
20230811,203400,466010205,831,831,831,831,0
20230811,203300,466010205,831,831,831,831,0
20230811,203200,466010205,831,831,831,831,0
20230811,203100,466010205,831,831,831,831,0
20230811,203000,466010205,831,831,831,831,0
20230811,202900,466010205,831,831,831,831,0
20230811,202800,466010205,831,831,831,831,0
20230811,202700,466010205,831,831,831,831,0
20230811,202600,466010205,831,831,831,831,0
20230811,202500,466010205,831,831,831,831,0
20230811,202400,466010205,831,831,831,831,0
20230811,202300,466010205,831,831,831,831,0
20230811,202200,466010205,831,831,831,831,0
20230811,202100,466010205,831,831,831,831,0
20230811,202000,466010205,831,831,831,831,0
20230811,201900,466010205,831,831,831,831,0
20230811,201800,466010205,831,831,831,831,8820
20230811,201700,466010205,831,831,831,831,0
20230811,201600,466010205,831,831,831,831,0
20230811,201500,466010205,831,831,831,831,0
20230811,201400,466010205,831,831,831,831,0
20230811,201300,466010205,831,831,831,831,0
20230811,201200,466010205,831,831,831,831,0
20230811,201100,466010205,831,831,831,831,0
20230811,201000,466010205,831,831,831,831,0
20230811,200900,466010205,831,831,831,831,0
20230811,200800,466010205,831,831,831,831,0
20230811,200700,466010205,831,831,831,831,0
20230811,200600,466010205,831,831,831,831,0
20230811,200500,466010205,831,831,831,831,0
20230811,200400,466010205,831,831,831,831,0
20230811,200300,466010205,831,831,831,831,0
20230811,200200,466010205,831,831,831,831,0
20230811,200100,466010205,831,831,831,831,0
20230811,200000,466010205,831,831,831,831,0
20230811,195900,466010205,831,831,831,831,0
20230811,195800,466010205,831,831,831,831,0
20230811,195700,466010205,831,831,831,831,0
20230811,195600,466010205,831,831,831,831,0
20230811,195500,466010205,831,831,831,831,0
20230811,195400,466010205,831,831,831,831,0
20230811,195300,466010205,831,831,831,831,0
20230811,195200,466010205,831,831,831,831,0
20230811,195100,466010205,831,831,831,831,0
20230811,195000,466010205,831,831,831,831,0
20230811,194900,466010205,831,831,831,831,0
20230811,194800,466010205,831,831,831,831,8820
20230811,194700,466010205,831,831,831,831,0
20230811,194600,466010205,831,831,831,831,0
20230811,194500,466010205,831,831,831,831,0
20230811,194400,466010205,831,831,831,831,0
20230811,194300,466010205,831,831,831,831,0
20230811,194200,466010205,831,831,831,831,0
20230811,194100,466010205,831,831,831,831,0
20230811,194000,466010205,831,831,831,831,0
20230811,193900,466010205,831,831,831,831,0
20230811,193800,466010205,831,831,831,831,0
20230811,193700,466010205,831,831,831,831,0
20230811,193600,466010205,831,831,831,831,0
20230811,193500,466010205,831,831,831,831,0
20230811,193400,466010205,831,831,831,831,0
20230811,193300,466010205,831,831,831,831,0
20230811,193200,466010205,831,831,831,831,0
20230811,193100,466010205,831,831,831,831,0
20230811,193000,466010205,831,831,831,831,0
20230811,192900,466010205,831,831,831,831,0
20230811,192800,466010205,831,831,831,831,0
20230811,192700,466010205,831,831,831,831,0
20230811,192600,466010205,831,831,831,831,0
20230811,192500,466010205,831,831,831,831,0
20230811,192400,466010205,831,831,831,831,0
20230811,192300,466010205,831,831,831,831,0
20230811,192200,466010205,831,831,831,831,0
20230811,192100,466010205,831,831,831,831,0
20230811,192000,466010205,831,831,831,831,0
20230811,191900,466010205,831,831,831,831,0
20230811,191800,466010205,831,831,831,831,8820
20230811,191700,466010205,831,831,831,831,0
20230811,191600,466010205,831,831,831,831,0
20230811,191500,466010205,831,831,831,831,0
20230811,191400,466010205,831,831,831,831,0
20230811,191300,466010205,831,831,831,831,0
20230811,191200,466010205,831,831,831,831,0
20230811,191100,466010205,831,831,831,831,0
20230811,191000,466010205,831,831,831,831,0
20230811,190900,466010205,831,831,831,831,0
20230811,190800,466010205,831,831,831,831,0
20230811,190700,466010205,831,831,831,831,0
20230811,190600,466010205,831,831,831,831,0
20230811,190500,466010205,831,831,831,831,0
20230811,190400,466010205,831,831,831,831,0
20230811,190300,466010205,831,831,831,831,0
20230811,190200,466010205,831,831,831,831,0
20230811,190100,466010205,831,831,831,831,0
20230811,190000,466010205,831,831,831,831,0
20230811,185900,466010205,831,831,831,831,0
20230811,185800,466010205,831,831,831,831,0
20230811,185700,466010205,831,831,831,831,0
20230811,185600,466010205,831,831,831,831,0
20230811,185500,466010205,831,831,831,831,0
20230811,185400,466010205,831,831,831,831,0
20230811,185300,466010205,831,831,831,831,0
20230811,185200,466010205,831,831,831,831,0
20230811,185100,466010205,831,831,831,831,0
20230811,185000,466010205,831,831,831,831,0
20230811,184900,466010205,831,831,831,831,0
20230811,184800,466010205,831,831,831,831,8820
20230811,184700,466010205,831,831,831,831,0
20230811,184600,466010205,831,831,831,831,0
20230811,184500,466010205,831,831,831,831,0
20230811,184400,466010205,831,831,831,831,0
20230811,184300,466010205,831,831,831,831,0
20230811,184200,466010205,831,831,831,831,0
20230811,184100,466010205,831,831,831,831,0
20230811,184000,466010205,831,831,831,831,0
20230811,183900,466010205,831,831,831,831,0
20230811,183800,466010205,831,831,831,831,0
20230811,183700,466010205,831,831,831,831,0
20230811,183600,466010205,831,831,831,831,0
20230811,183500,466010205,831,831,831,831,0
20230811,183400,466010205,831,831,831,831,0
20230811,183300,466010205,831,831,831,831,0
20230811,183200,466010205,831,831,831,831,0
20230811,183100,466010205,831,831,831,831,0
20230811,183000,466010205,831,831,831,831,0
20230811,182900,466010205,831,831,831,831,0
20230811,182800,466010205,831,831,831,831,0
20230811,182700,466010205,831,831,831,831,0
20230811,182600,466010205,831,831,831,831,0
20230811,182500,466010205,831,831,831,831,0
20230811,182400,466010205,831,831,831,831,0
20230811,182300,466010205,831,831,831,831,0
20230811,182200,466010205,831,831,831,831,0
20230811,182100,466010205,831,831,831,831,0
20230811,182000,466010205,831,831,831,831,0
20230811,181900,466010205,831,831,831,831,0
20230811,181800,466010205,831,831,831,831,8820
20230811,181700,466010205,831,831,831,831,0
20230811,181600,466010205,831,831,831,831,0
20230811,181500,466010205,831,831,831,831,0
20230811,181400,466010205,831,831,831,831,0
20230811,181300,466010205,831,831,831,831,0
20230811,181200,466010205,831,831,831,831,0
20230811,181100,466010205,831,831,831,831,0
20230811,181000,466010205,831,831,831,831,0
20230811,180900,466010205,831,831,831,831,0
20230811,180800,466010205,831,831,831,831,0
20230811,180700,466010205,831,831,831,831,0
20230811,180600,466010205,831,831,831,831,0
20230811,180500,466010205,831,831,831,831,0
20230811,180400,466010205,831,831,831,831,0
20230811,180300,466010205,831,831,831,831,0
20230811,180200,466010205,831,831,831,831,0
20230811,180100,466010205,831,831,831,831,0
20230811,180000,466010205,831,831,831,831,0
20230811,175900,466010205,831,831,831,831,0
20230811,175800,466010205,831,831,831,831,0
20230811,175700,466010205,831,831,831,831,0
20230811,175600,466010205,831,831,831,831,0
20230811,175500,466010205,831,831,831,831,0
20230811,175400,466010205,831,831,831,831,0
20230811,175300,466010205,831,831,831,831,0
20230811,175200,466010205,831,831,831,831,0
20230811,175100,466010205,831,831,831,831,0
20230811,175000,466010205,831,831,831,831,0
20230811,174900,466010205,831,831,831,831,0
20230811,174800,466010205,831,831,831,831,8820
20230811,174700,466010205,831,831,831,831,0
20230811,174600,466010205,831,831,831,831,0
20230811,174500,466010205,831,831,831,831,0
20230811,174400,466010205,831,831,831,831,0
20230811,174300,466010205,831,831,831,831,0
20230811,174200,466010205,831,831,831,831,0
20230811,174100,466010205,831,831,831,831,0
20230811,174000,466010205,831,831,831,831,0
20230811,173900,466010205,831,831,831,831,0
20230811,173800,466010205,831,831,831,831,0
20230811,173700,466010205,831,831,831,831,0
20230811,173600,466010205,831,831,831,831,0
20230811,173500,466010205,831,831,831,831,0
20230811,173400,466010205,831,831,831,831,0
20230811,173300,466010205,831,831,831,831,0
20230811,173200,466010205,831,831,831,831,0
20230811,173100,466010205,831,831,831,831,0
20230811,173000,466010205,831,831,831,831,0
20230811,172900,466010205,831,831,831,831,0
20230811,172800,466010205,831,831,831,831,0
20230811,172700,466010205,831,831,831,831,0
20230811,172600,466010205,831,831,831,831,0
20230811,172500,466010205,831,831,831,831,0
20230811,172400,466010205,831,831,831,831,0
20230811,172300,466010205,831,831,831,831,0
20230811,172200,466010205,831,831,831,831,0
20230811,172100,466010205,831,831,831,831,0
20230811,172000,466010205,831,831,831,831,0
20230811,171900,466010205,831,831,831,831,0
20230811,171800,466010205,831,831,831,831,8820
20230811,171700,466010205,831,831,831,831,0
20230811,171600,466010205,831,831,831,831,0
20230811,171500,466010205,831,831,831,831,0
20230811,171400,466010205,831,831,831,831,0
20230811,171300,466010205,831,831,831,831,0
20230811,171200,466010205,831,831,831,831,0
20230811,171100,466010205,831,831,831,831,0
20230811,171000,466010205,831,831,831,831,0
20230811,170900,466010205,831,831,831,831,0
20230811,170800,466010205,831,831,831,831,0
20230811,170700,466010205,831,831,831,831,0
20230811,170600,466010205,831,831,831,831,0
20230811,170500,466010205,831,831,831,831,0
20230811,170400,466010205,831,831,831,831,0
20230811,170300,466010205,831,831,831,831,0
20230811,170200,466010205,831,831,831,831,0
20230811,170100,466010205,831,831,831,831,0
20230811,170000,466010205,831,831,831,831,0
20230811,165900,466010205,831,831,831,831,0
20230811,165800,466010205,831,831,831,831,0
20230811,165700,466010205,831,831,831,831,0
20230811,165600,466010205,831,831,831,831,0
20230811,165500,466010205,831,831,831,831,0
20230811,165400,466010205,831,831,831,831,0
20230811,165300,466010205,831,831,831,831,0
20230811,165200,466010205,831,831,831,831,0
20230811,165100,466010205,831,831,831,831,0
20230811,165000,466010205,831,831,831,831,0
20230811,164900,466010205,831,831,831,831,0
20230811,164800,466010205,831,831,831,831,8820
20230811,164700,466010205,831,831,831,831,0
20230811,164600,466010205,831,831,831,831,0
20230811,164500,466010205,831,831,831,831,0
20230811,164400,466010205,831,831,831,831,0
20230811,164300,466010205,831,831,831,831,0
20230811,164200,466010205,831,831,831,831,0
20230811,164100,466010205,831,831,831,831,0
20230811,164000,466010205,831,831,831,831,0
20230811,163900,466010205,831,831,831,831,0
20230811,163800,466010205,831,831,831,831,0
20230811,163700,466010205,831,831,831,831,0
20230811,163600,466010205,831,831,831,831,0
20230811,163500,466010205,831,831,831,831,0
20230811,163400,466010205,831,831,831,831,0
20230811,163300,466010205,831,831,831,831,0
20230811,163200,466010205,831,831,831,831,0
20230811,163100,466010205,831,831,831,831,0
20230811,163000,466010205,831,831,831,831,0
20230811,162900,466010205,831,831,831,831,0
20230811,162800,466010205,831,831,831,831,0
20230811,162700,466010205,831,831,831,831,0
20230811,162600,466010205,831,831,831,831,0
20230811,162500,466010205,831,831,831,831,0
20230811,162400,466010205,831,831,831,831,0
20230811,162300,466010205,831,831,831,831,0
20230811,162200,466010205,831,831,831,831,0
20230811,162100,466010205,831,831,831,831,0
20230811,162000,466010205,831,831,831,831,0
20230811,161900,466010205,831,831,831,831,0
20230811,161800,466010205,831,831,831,831,8820
20230811,161700,466010205,831,831,831,831,0
20230811,161600,466010205,831,831,831,831,0
20230811,161500,466010205,831,831,831,831,0
20230811,161400,466010205,831,831,831,831,0
20230811,161300,466010205,831,831,831,831,0
20230811,161200,466010205,831,831,831,831,0
20230811,161100,466010205,831,831,831,831,0
20230811,161000,466010205,831,831,831,831,0
20230811,160900,466010205,831,831,831,831,0
20230811,160800,466010205,831,831,831,831,0
20230811,160700,466010205,831,831,831,831,0
20230811,160600,466010205,831,831,831,831,0
20230811,160500,466010205,831,831,831,831,0
20230811,160400,466010205,831,831,831,831,0
20230811,160300,466010205,831,831,831,831,0
20230811,160200,466010205,831,831,831,831,0
20230811,160100,466010205,831,831,831,831,0
20230811,160000,466010205,831,831,831,831,0
20230811,155900,466010205,831,831,831,831,0
20230811,155800,466010205,831,831,831,831,0
20230811,155700,466010205,831,831,831,831,0
20230811,155600,466010205,831,831,831,831,0
20230811,155500,466010205,831,831,831,831,0
20230811,155400,466010205,831,831,831,831,0
20230811,155300,466010205,831,831,831,831,0
20230811,155200,466010205,831,831,831,831,0
20230811,155100,466010205,831,831,831,831,0
20230811,155000,466010205,831,831,831,831,0
20230811,154900,466010205,831,831,831,831,0
20230811,154800,466010205,831,831,831,831,8820
20230811,154700,466010205,831,831,831,831,0
20230811,154600,466010205,831,831,831,831,0
20230811,154500,466010205,831,831,831,831,0
20230811,154400,466010205,831,831,831,831,0
20230811,154300,466010205,831,831,831,831,0
20230811,154200,466010205,831,831,831,831,0
20230811,154100,466010205,831,831,831,831,0
20230811,154000,466010205,831,831,831,831,0
20230811,153900,466010205,831,831,831,831,0
20230811,153800,466010205,831,831,831,831,0
20230811,153700,466010205,831,831,831,831,0
20230811,153600,466010205,831,831,831,831,0
20230811,153500,466010205,831,831,831,831,0
20230811,153400,466010205,831,831,831,831,0
20230811,153300,466010205,831,831,831,831,0
20230811,153200,466010205,831,831,831,831,0
20230811,153100,466010205,831,831,831,831,0
20230811,153000,466010205,831,831,831,831,8820
20230811,152900,458680785,831,831,831,831,0
20230811,152800,458680785,831,831,831,831,0
20230811,152700,458680785,831,831,831,831,0
20230811,152600,458680785,831,831,831,831,0
20230811,152500,458680785,831,831,831,831,0
20230811,152400,458680785,831,831,831,831,0
20230811,152300,458680785,831,831,831,831,0
20230811,152200,458680785,831,831,831,831,0
20230811,152100,458680785,831,831,831,831,0
20230811,152000,458680785,831,831,831,831,0
20230811,151900,458680785,831,832,832,831,1351
20230811,151800,457556950,832,833,834,832,220
20230811,151700,457373812,832,832,833,832,1735
20230811,151600,455930242,832,833,833,832,2850
20230811,151500,453558908,834,834,834,832,2116
20230811,151400,451796270,834,833,834,833,985
20230811,151300,450975265,833,833,834,833,90
20230811,151200,450900269,834,834,834,834,11
20230811,151100,450891095,833,835,835,833,1712
20230811,151000,449463662,835,835,835,835,4
20230811,150900,449460322,835,833,835,833,897
20230811,150800,448712371,833,833,833,833,1134
20230811,150700,447767749,833,833,833,833,1
20230811,150600,447766916,833,833,833,833,50
20230811,150500,447725266,833,833,833,833,100
20230811,150400,447641966,833,833,833,833,4
20230811,150300,447638634,833,833,833,833,500
20230811,150200,447222134,832,833,833,832,2
20230811,150100,447220469,833,833,833,833,3
20230811,150000,447217970,833,833,833,833,4
20230811,145900,447214638,833,832,833,832,78
20230811,145800,447149672,831,834,834,831,8161
20230811,145700,440359838,835,835,835,835,0
20230811,145600,440359838,835,835,835,835,0
20230811,145500,440359838,835,835,835,835,1818
20230811,145400,438841808,835,835,835,835,0
20230811,145300,438841808,835,835,835,835,60
20230811,145200,438791708,834,834,834,834,10
20230811,145100,438783368,835,834,835,834,1794
20230811,145000,437287170,834,833,834,833,327
20230811,144900,437014753,834,834,834,834,0
20230811,144800,437014753,834,833,834,833,150
20230811,144700,436889703,834,833,834,833,426
20230811,144600,436534834,833,833,833,833,969
20230811,144500,435727657,833,833,833,833,3
20230811,144400,435725158,833,833,833,833,2
20230811,144300,435723492,833,833,833,833,300
20230811,144200,435473592,833,833,833,832,565
20230811,144100,435003159,833,833,833,833,651
20230811,144000,434460876,834,832,834,831,6200
20230811,143900,429299274,832,832,832,832,0
20230811,143800,429299274,832,832,832,832,9
20230811,143700,429291786,832,832,832,832,3
20230811,143600,429289290,830,830,830,830,0
20230811,143500,429289290,830,832,832,830,10500
20230811,143400,420569788,832,833,833,832,3054
20230811,143300,418028807,833,833,833,833,0
20230811,143200,418028807,833,833,833,833,507
20230811,143100,417606476,833,833,833,833,1
20230811,143000,417605643,834,834,834,834,457
20230811,142900,417224505,834,834,834,834,1815
20230811,142800,415710795,834,834,834,834,0
20230811,142700,415710795,834,834,834,834,5011
20230811,142600,411531621,834,835,835,834,145
20230811,142500,411410649,835,836,836,835,155
20230811,142400,411281143,835,834,835,834,1953
20230811,142300,409650454,834,834,834,834,1
20230811,142200,409649620,834,834,834,834,1820
20230811,142100,408131740,833,833,833,833,190
20230811,142000,407973470,833,833,833,833,0
20230811,141900,407973470,833,833,833,833,10
20230811,141800,407965140,835,835,835,835,1
20230811,141700,407964305,833,834,834,833,6320
20230811,141600,402695665,834,835,836,834,40
20230811,141500,402662298,836,836,836,836,1003
20230811,141400,401823790,836,835,836,835,12
20230811,141300,401813768,834,834,834,834,0
20230811,141200,401813768,834,834,834,834,7
20230811,141100,401807930,836,836,836,836,2
20230811,141000,401806258,834,835,836,834,209
20230811,140900,401631938,835,836,836,835,4
20230811,140800,401628596,837,837,837,837,0
20230811,140700,401628596,837,837,837,837,0
20230811,140600,401628596,837,836,837,834,341
20230811,140500,401343899,836,836,836,836,10
20230811,140400,401335539,837,837,837,837,2
20230811,140300,401333865,837,837,837,837,3043
20230811,140200,398786874,835,835,835,835,12
20230811,140100,398776854,837,837,837,837,0
20230811,140000,398776854,837,837,837,837,0
20230811,135900,398776854,837,835,837,835,1000
20230811,135800,397941852,834,834,834,834,40
20230811,135700,397908492,832,832,832,832,190
20230811,135600,397750412,832,833,833,831,15715
20230811,135500,384677479,834,833,834,833,305
20230811,135400,384423114,834,834,834,834,205
20230811,135300,384252144,834,834,835,834,1302
20230811,135200,383166275,834,834,834,834,1
20230811,135100,383165441,836,836,836,836,0
20230811,135000,383165441,836,835,836,835,1000
20230811,134900,382329937,834,834,834,834,128
20230811,134800,382223185,835,835,835,835,1545
20230811,134700,380933110,835,835,835,835,46
20230811,134600,380894700,836,836,836,835,83
20230811,134500,380825389,836,836,838,835,1195
20230811,134400,379826297,837,838,838,836,1031
20230811,134300,378963365,838,838,838,838,1
20230811,134200,378962527,836,835,838,835,1009
20230811,134100,378119006,835,835,835,835,22
20230811,134000,378100636,836,837,838,836,805
20230811,133900,377426856,837,838,838,837,70
20230811,133800,377368262,837,836,837,836,1716
20230811,133700,375932686,836,835,836,835,89
20230811,133600,375858368,835,835,835,835,231
20230811,133500,375665483,835,834,835,834,2130
20230811,133400,373886998,834,834,834,834,81
20230811,133300,373819444,834,833,834,833,2149
20230811,133200,372027254,833,833,833,833,73
20230811,133100,371966445,835,835,835,835,2000
20230811,133000,370296445,836,836,836,836,0
20230811,132900,370296445,836,836,836,836,0
20230811,132800,370296445,836,836,836,836,0
20230811,132700,370296445,836,835,836,835,2
20230811,132600,370294774,832,833,833,832,12777
20230811,132500,359658792,833,833,833,833,15
20230811,132400,359646297,832,832,834,832,4676
20230811,132300,355755660,833,834,834,832,5749
20230811,132200,350964766,834,834,834,834,2000
20230811,132100,349296766,836,836,836,836,1108
20230811,132000,348370478,838,838,838,838,3
20230811,131900,348367964,838,838,838,838,0
20230811,131800,348367964,838,838,838,838,185
20230811,131700,348212934,838,838,838,838,500
20230811,131600,347793934,836,836,836,836,9223
20230811,131500,340083506,839,839,839,839,1
20230811,131400,340082667,839,836,839,836,4
20230811,131300,340079314,836,837,837,834,8142
20230811,131200,333278405,839,838,839,836,244
20230811,131100,333074401,839,839,839,839,1001
20230811,131000,332234562,838,839,839,838,7
20230811,130900,332228692,839,838,839,837,17
20230811,130800,332214447,839,839,839,838,56
20230811,130700,332167465,839,838,839,838,48
20230811,130600,332127236,838,839,839,838,17
20230811,130500,332112976,839,838,839,838,384
20230811,130400,331791183,839,839,839,836,106
20230811,130300,331702544,839,839,839,839,1
20230811,130200,331701705,840,840,840,840,0
20230811,130100,331701705,840,840,840,840,0
20230811,130000,331701705,840,840,840,840,0
20230811,125900,331701705,840,840,840,840,5
20230811,125800,331697505,836,836,840,836,201
20230811,125700,331529461,836,840,840,836,2328
20230811,125600,329583218,840,840,840,840,1
20230811,125500,329582378,840,839,840,839,248
20230811,125400,329374304,840,840,840,840,60
20230811,125300,329323904,836,840,840,836,3100
20230811,125200,326730867,840,840,840,840,57
20230811,125100,326682987,840,836,840,836,5401
20230811,125000,322149098,837,838,838,837,11721
20230811,124900,312338614,838,838,838,838,4601
20230811,124800,308482976,839,839,839,839,0
20230811,124700,308482976,839,839,839,839,367
20230811,124600,308175063,838,838,838,838,0
20230811,124500,308175063,838,838,838,838,500
20230811,124400,307756063,839,839,839,839,38
20230811,124300,307724181,838,838,838,838,500
20230811,124200,307305181,839,839,839,839,2687
20230811,124100,305050788,839,837,839,837,4950
20230811,124000,300897838,837,839,839,837,201
20230811,123900,300729599,837,837,837,837,1
20230811,123800,300728762,839,839,839,839,0
20230811,123700,300728762,839,839,839,839,0
20230811,123600,300728762,839,839,839,839,0
20230811,123500,300728762,839,839,839,839,0
20230811,123400,300728762,839,839,839,839,1800
20230811,123300,299218562,839,839,839,839,1
20230811,123200,299217723,839,839,839,839,11
20230811,123100,299208494,840,840,840,840,0
20230811,123000,299208494,840,839,840,839,2141
20230811,122900,297412190,839,839,839,839,0
20230811,122800,297412190,839,837,839,837,1067
20230811,122700,296519105,837,837,837,837,0
20230811,122600,296519105,837,837,837,837,0
20230811,122500,296519105,837,835,837,835,4
20230811,122400,296515759,837,837,837,837,2500
20230811,122300,294423259,837,837,837,837,0
20230811,122200,294423259,837,836,837,836,83
20230811,122100,294353868,837,837,837,837,0
20230811,122000,294353868,837,834,837,834,53
20230811,121900,294309657,837,837,837,837,1008
20230811,121800,293465961,837,837,837,834,5006
20230811,121700,289284939,834,836,837,834,156
20230811,121600,289154821,836,836,836,836,10
20230811,121500,289146461,836,836,836,836,500
20230811,121400,288728461,836,834,836,834,1203
20230811,121300,287725153,836,836,836,834,402
20230811,121200,287389675,836,836,836,836,1
20230811,121100,287388839,837,837,837,835,13852
20230811,121000,275820785,837,837,837,835,2427
20230811,120900,273793133,836,836,836,836,662
20230811,120800,273239701,836,836,836,836,50
20230811,120700,273197901,836,836,836,836,0
20230811,120600,273197901,836,836,836,836,4
20230811,120500,273194557,836,836,836,836,6
20230811,120400,273189541,836,835,836,835,860
20230811,120300,272471382,836,836,836,836,500
20230811,120200,272053382,836,836,836,836,0
20230811,120100,272053382,836,836,836,836,2
20230811,120000,272051710,836,836,836,836,28
20230811,115900,272028302,836,836,836,836,790
20230811,115800,271367862,837,837,837,837,0
20230811,115700,271367862,837,837,837,837,0
20230811,115600,271367862,837,835,837,835,98
20230811,115500,271286020,836,836,836,836,3
20230811,115400,271283512,836,837,837,836,20
20230811,115300,271266785,837,837,837,837,2
20230811,115200,271265111,837,837,837,837,0
20230811,115100,271265111,837,837,837,837,0
20230811,115000,271265111,837,836,837,836,117
20230811,114900,271167296,836,836,836,836,60
20230811,114800,271117136,836,836,836,836,0
20230811,114700,271117136,836,835,836,835,1073
20230811,114600,270221171,836,836,836,836,71
20230811,114500,270161815,836,836,836,836,356
20230811,114400,269864199,836,836,836,836,6
20230811,114300,269859183,835,835,835,835,0
20230811,114200,269859183,835,835,835,835,100
20230811,114100,269775683,837,837,837,837,0
20230811,114000,269775683,837,837,837,837,0
20230811,113900,269775683,837,837,837,837,1
20230811,113800,269774846,837,835,837,835,4878
20230811,113700,265697835,836,836,836,836,0
20230811,113600,265697835,836,836,836,836,3
20230811,113500,265695327,835,835,835,835,1264
20230811,113400,264639887,835,835,835,835,46
20230811,113300,264601477,835,835,835,835,0
20230811,113200,264601477,835,835,835,835,0
20230811,113100,264601477,835,835,835,835,0
20230811,113000,264601477,835,834,835,834,2
20230811,112900,264599808,836,836,836,836,0
20230811,112800,264599808,836,835,836,834,1401
20230811,112700,263431313,835,835,835,835,1
20230811,112600,263430478,835,835,835,835,1000
20230811,112500,262595478,836,836,836,836,0
20230811,112400,262595478,836,835,836,835,436
20230811,112300,262231348,835,835,835,835,9
20230811,112200,262223833,836,836,836,836,0
20230811,112100,262223833,836,836,836,836,17
20230811,112000,262209621,836,836,836,836,30
20230811,111900,262184541,836,836,836,836,0
20230811,111800,262184541,836,836,836,836,0
20230811,111700,262184541,836,836,836,836,0
20230811,111600,262184541,836,836,836,836,1
20230811,111500,262183705,835,835,835,835,2098
20230811,111400,260431875,836,836,836,835,12
20230811,111300,260421852,836,836,836,836,153
20230811,111200,260293944,836,836,837,836,2566
20230811,111100,258146768,836,836,836,836,3
20230811,111000,258144260,837,837,837,837,0
20230811,110900,258144260,837,837,837,837,601
20230811,110800,257641223,837,837,837,837,0
20230811,110700,257641223,837,835,837,834,21349
20230811,110600,239814807,834,836,836,834,8789
20230811,110500,232478963,836,837,837,836,6257
20230811,110400,227242105,836,836,836,836,798
20230811,110300,226574977,836,836,836,836,2
20230811,110200,226573305,837,837,837,837,0
20230811,110100,226573305,837,837,837,837,110
20230811,110000,226481235,837,837,837,837,0
20230811,105900,226481235,837,836,837,836,3
20230811,105800,226478726,836,836,836,836,0
20230811,105700,226478726,836,836,836,836,0
20230811,105600,226478726,836,836,836,836,0
20230811,105500,226478726,836,836,836,836,0
20230811,105400,226478726,836,836,836,836,1196
20230811,105300,225478870,836,836,836,836,104
20230811,105200,225391926,836,836,836,836,2
20230811,105100,225390254,837,837,837,837,100
20230811,105000,225306554,839,836,839,836,102
20230811,104900,225221133,839,836,839,834,515
20230811,104800,224791319,835,835,835,835,264
20230811,104700,224570879,836,835,836,834,1464
20230811,104600,223348483,836,838,838,835,3022
20230811,104500,220823529,836,836,836,836,262
20230811,104400,220604497,839,837,839,837,4
20230811,104300,220601145,836,838,838,836,6704
20230811,104200,214988894,838,838,839,838,752
20230811,104100,214358716,839,838,839,837,432
20230811,104000,213996860,838,839,839,838,1893
20230811,103900,212408962,839,839,841,839,5235
20230811,103800,208012738,838,836,838,836,40903
20230811,103700,173816027,837,837,839,835,20213
20230811,103600,156893707,837,837,837,837,0
20230811,103500,156893707,837,837,837,837,1
20230811,103400,156892870,837,835,837,835,14753
20230811,103300,144559380,836,836,836,836,1
20230811,103200,144558544,836,837,837,836,5405
20230811,103100,140039861,837,836,837,836,801
20230811,103000,139370223,837,836,837,836,74
20230811,102900,139308300,838,838,838,838,9
20230811,102800,139300758,838,838,838,838,0
20230811,102700,139300758,838,837,838,837,7
20230811,102600,139294897,838,837,838,837,26
20230811,102500,139273132,838,838,838,838,0
20230811,102400,139273132,838,838,838,838,11
20230811,102300,139263914,838,834,838,834,87
20230811,102200,139191348,838,836,838,836,5806
20230811,102100,134332588,836,835,836,835,115
20230811,102000,134236553,836,836,836,836,0
20230811,101900,134236553,836,836,836,836,2569
20230811,101800,132088869,836,834,836,834,2379
20230811,101700,130102141,834,830,834,830,1513
20230811,101600,128840519,831,834,834,831,198
20230811,101500,128675537,834,834,835,834,2271
20230811,101400,126781521,834,834,834,834,0
20230811,101300,126781521,834,831,834,827,8636
20230811,101200,119615356,833,833,833,833,0
20230811,101100,119615356,833,833,833,833,0
20230811,101000,119615356,833,833,833,833,10
20230811,100900,119607026,833,832,833,828,3032
20230811,100800,117092621,833,834,834,833,221
20230811,100700,116908311,834,834,835,834,291
20230811,100600,116665615,834,831,834,831,95
20230811,100500,116586643,834,832,834,831,3602
20230811,100400,113592532,834,835,835,834,20
20230811,100300,113575842,836,832,836,832,499
20230811,100200,113160666,832,835,836,832,1200
20230811,100100,112157682,836,833,836,832,447
20230811,100000,111785329,833,835,835,833,18560
20230811,095900,96324237,835,836,836,835,219
20230811,095800,96141368,835,834,835,834,8503
20230811,095700,89042370,834,831,834,831,10019
20230811,095600,80716064,832,833,833,832,1852
20230811,095500,79175196,832,832,832,832,576
20230811,095400,78695964,832,832,833,832,65
20230811,095300,78641880,834,834,834,834,2
20230811,095200,78640212,833,834,834,833,11
20230811,095100,78631043,834,832,834,832,2942
20230811,095000,76183291,832,831,832,831,1086
20230811,094900,75280754,832,831,832,830,197
20230811,094800,75117039,831,830,831,826,5445
20230811,094700,70604165,831,831,831,831,590
20230811,094600,70113875,831,831,831,831,5863
20230811,094500,65241722,831,831,831,831,607
20230811,094400,64737305,831,831,831,831,0
20230811,094300,64737305,831,829,831,829,1104
20230811,094200,63821081,830,831,831,830,4
20230811,094100,63817760,832,832,832,832,0
20230811,094000,63817760,832,832,832,832,0
20230811,093900,63817760,832,832,832,827,2003
20230811,093800,62161264,832,832,832,827,11652
20230811,093700,52525040,832,832,832,832,3
20230811,093600,52522544,825,833,833,825,10004
20230811,093500,44260813,834,834,834,826,1745
20230811,093400,42816854,828,834,834,828,5398
20230811,093300,38338848,834,834,834,834,0
20230811,093200,38338848,834,835,835,834,1006
20230811,093100,37499823,834,834,834,834,0
20230811,093000,37499823,834,835,835,834,80
20230811,092900,37433102,835,835,835,835,1
20230811,092800,37432267,834,835,835,834,282
20230811,092700,37196811,835,835,835,835,840
20230811,092600,36495411,835,835,835,835,14
20230811,092500,36483721,837,836,837,836,1004
20230811,092400,35644373,837,837,837,837,144
20230811,092300,35523845,837,837,837,837,50
20230811,092200,35481995,837,837,837,837,20
20230811,092100,35465255,837,837,837,837,6
20230811,092000,35460233,838,835,838,835,601
20230811,091900,34958295,838,833,838,833,9268
20230811,091800,27208166,834,833,834,830,3352
20230811,091700,24415632,833,831,833,830,413
20230811,091600,24072589,834,830,834,828,2504
20230811,091500,21997768,834,834,834,834,5
20230811,091400,21993598,827,832,834,827,5311
20230811,091300,17581458,832,834,834,830,1305
20230811,091200,16496296,834,833,834,826,7502
20230811,091100,10289183,834,834,834,834,0
20230811,091000,10289183,834,833,834,833,123
20230811,090900,10186722,834,833,834,833,443
20230811,090800,9817702,833,831,833,831,643
20230811,090700,9283355,831,830,831,830,4
20230811,090600,9280033,828,831,831,827,499
20230811,090500,8866868,828,829,829,828,64
20230811,090400,8813864,831,830,831,830,7
20230811,090300,8808049,831,832,832,831,151
20230811,090200,8682418,832,832,832,832,0
20230811,090100,8682418,832,833,833,832,103
20230811,090000,8596721,834,827,834,827,10395