stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,204400,781007205,805,805,805,805,11951
20230822,204300,781007205,805,805,805,805,0
20230822,204200,781007205,805,805,805,805,0
20230822,204100,781007205,805,805,805,805,0
20230822,204000,781007205,805,805,805,805,0
20230822,203900,781007205,805,805,805,805,0
20230822,203800,781007205,805,805,805,805,0
20230822,203700,781007205,805,805,805,805,0
20230822,203600,781007205,805,805,805,805,0
20230822,203500,781007205,805,805,805,805,0
20230822,203400,781007205,805,805,805,805,0
20230822,203300,781007205,805,805,805,805,0
20230822,203200,781007205,805,805,805,805,0
20230822,203100,781007205,805,805,805,805,0
20230822,203000,781007205,805,805,805,805,0
20230822,202900,781007205,805,805,805,805,0
20230822,202800,781007205,805,805,805,805,0
20230822,202700,781007205,805,805,805,805,0
20230822,202600,781007205,805,805,805,805,0
20230822,202500,781007205,805,805,805,805,0
20230822,202400,781007205,805,805,805,805,0
20230822,202300,781007205,805,805,805,805,0
20230822,202200,781007205,805,805,805,805,0
20230822,202100,781007205,805,805,805,805,0
20230822,202000,781007205,805,805,805,805,0
20230822,201900,781007205,805,805,805,805,0
20230822,201800,781007205,805,805,805,805,0
20230822,201700,781007205,805,805,805,805,0
20230822,201600,781007205,805,805,805,805,0
20230822,201500,781007205,805,805,805,805,0
20230822,201400,781007205,805,805,805,805,11951
20230822,201300,781007205,805,805,805,805,0
20230822,201200,781007205,805,805,805,805,0
20230822,201100,781007205,805,805,805,805,0
20230822,201000,781007205,805,805,805,805,0
20230822,200900,781007205,805,805,805,805,0
20230822,200800,781007205,805,805,805,805,0
20230822,200700,781007205,805,805,805,805,0
20230822,200600,781007205,805,805,805,805,0
20230822,200500,781007205,805,805,805,805,0
20230822,200400,781007205,805,805,805,805,0
20230822,200300,781007205,805,805,805,805,0
20230822,200200,781007205,805,805,805,805,0
20230822,200100,781007205,805,805,805,805,0
20230822,200000,781007205,805,805,805,805,0
20230822,195900,781007205,805,805,805,805,0
20230822,195800,781007205,805,805,805,805,0
20230822,195700,781007205,805,805,805,805,0
20230822,195600,781007205,805,805,805,805,0
20230822,195500,781007205,805,805,805,805,0
20230822,195400,781007205,805,805,805,805,0
20230822,195300,781007205,805,805,805,805,0
20230822,195200,781007205,805,805,805,805,0
20230822,195100,781007205,805,805,805,805,0
20230822,195000,781007205,805,805,805,805,0
20230822,194900,781007205,805,805,805,805,0
20230822,194800,781007205,805,805,805,805,0
20230822,194700,781007205,805,805,805,805,0
20230822,194600,781007205,805,805,805,805,0
20230822,194500,781007205,805,805,805,805,0
20230822,194400,781007205,805,805,805,805,11951
20230822,194300,781007205,805,805,805,805,0
20230822,194200,781007205,805,805,805,805,0
20230822,194100,781007205,805,805,805,805,0
20230822,194000,781007205,805,805,805,805,0
20230822,193900,781007205,805,805,805,805,0
20230822,193800,781007205,805,805,805,805,0
20230822,193700,781007205,805,805,805,805,0
20230822,193600,781007205,805,805,805,805,0
20230822,193500,781007205,805,805,805,805,0
20230822,193400,781007205,805,805,805,805,0
20230822,193300,781007205,805,805,805,805,0
20230822,193200,781007205,805,805,805,805,0
20230822,193100,781007205,805,805,805,805,0
20230822,193000,781007205,805,805,805,805,0
20230822,192900,781007205,805,805,805,805,0
20230822,192800,781007205,805,805,805,805,0
20230822,192700,781007205,805,805,805,805,0
20230822,192600,781007205,805,805,805,805,0
20230822,192500,781007205,805,805,805,805,0
20230822,192400,781007205,805,805,805,805,0
20230822,192300,781007205,805,805,805,805,0
20230822,192200,781007205,805,805,805,805,0
20230822,192100,781007205,805,805,805,805,0
20230822,192000,781007205,805,805,805,805,0
20230822,191900,781007205,805,805,805,805,0
20230822,191800,781007205,805,805,805,805,0
20230822,191700,781007205,805,805,805,805,0
20230822,191600,781007205,805,805,805,805,0
20230822,191500,781007205,805,805,805,805,0
20230822,191400,781007205,805,805,805,805,11951
20230822,191300,781007205,805,805,805,805,0
20230822,191200,781007205,805,805,805,805,0
20230822,191100,781007205,805,805,805,805,0
20230822,191000,781007205,805,805,805,805,0
20230822,190900,781007205,805,805,805,805,0
20230822,190800,781007205,805,805,805,805,0
20230822,190700,781007205,805,805,805,805,0
20230822,190600,781007205,805,805,805,805,0
20230822,190500,781007205,805,805,805,805,0
20230822,190400,781007205,805,805,805,805,0
20230822,190300,781007205,805,805,805,805,0
20230822,190200,781007205,805,805,805,805,0
20230822,190100,781007205,805,805,805,805,0
20230822,190000,781007205,805,805,805,805,0
20230822,185900,781007205,805,805,805,805,0
20230822,185800,781007205,805,805,805,805,0
20230822,185700,781007205,805,805,805,805,0
20230822,185600,781007205,805,805,805,805,0
20230822,185500,781007205,805,805,805,805,0
20230822,185400,781007205,805,805,805,805,0
20230822,185300,781007205,805,805,805,805,0
20230822,185200,781007205,805,805,805,805,0
20230822,185100,781007205,805,805,805,805,0
20230822,185000,781007205,805,805,805,805,0
20230822,184900,781007205,805,805,805,805,0
20230822,184800,781007205,805,805,805,805,0
20230822,184700,781007205,805,805,805,805,0
20230822,184600,781007205,805,805,805,805,0
20230822,184500,781007205,805,805,805,805,0
20230822,184400,781007205,805,805,805,805,11951
20230822,184300,781007205,805,805,805,805,0
20230822,184200,781007205,805,805,805,805,0
20230822,184100,781007205,805,805,805,805,0
20230822,184000,781007205,805,805,805,805,0
20230822,183900,781007205,805,805,805,805,0
20230822,183800,781007205,805,805,805,805,0
20230822,183700,781007205,805,805,805,805,0
20230822,183600,781007205,805,805,805,805,0
20230822,183500,781007205,805,805,805,805,0
20230822,183400,781007205,805,805,805,805,0
20230822,183300,781007205,805,805,805,805,0
20230822,183200,781007205,805,805,805,805,0
20230822,183100,781007205,805,805,805,805,0
20230822,183000,781007205,805,805,805,805,0
20230822,182900,781007205,805,805,805,805,0
20230822,182800,781007205,805,805,805,805,0
20230822,182700,781007205,805,805,805,805,0
20230822,182600,781007205,805,805,805,805,0
20230822,182500,781007205,805,805,805,805,0
20230822,182400,781007205,805,805,805,805,0
20230822,182300,781007205,805,805,805,805,0
20230822,182200,781007205,805,805,805,805,0
20230822,182100,781007205,805,805,805,805,0
20230822,182000,781007205,805,805,805,805,0
20230822,181900,781007205,805,805,805,805,0
20230822,181800,781007205,805,805,805,805,0
20230822,181700,781007205,805,805,805,805,0
20230822,181600,781007205,805,805,805,805,0
20230822,181500,781007205,805,805,805,805,0
20230822,181400,781007205,805,805,805,805,11951
20230822,181300,781007205,805,805,805,805,0
20230822,181200,781007205,805,805,805,805,0
20230822,181100,781007205,805,805,805,805,0
20230822,181000,781007205,805,805,805,805,0
20230822,180900,781007205,805,805,805,805,0
20230822,180800,781007205,805,805,805,805,0
20230822,180700,781007205,805,805,805,805,0
20230822,180600,781007205,805,805,805,805,0
20230822,180500,781007205,805,805,805,805,0
20230822,180400,781007205,805,805,805,805,0
20230822,180300,781007205,805,805,805,805,0
20230822,180200,781007205,805,805,805,805,0
20230822,180100,781007205,805,805,805,805,0
20230822,180000,781007205,805,805,805,805,0
20230822,175900,781007205,805,805,805,805,0
20230822,175800,781007205,805,805,805,805,0
20230822,175700,781007205,805,805,805,805,0
20230822,175600,781007205,805,805,805,805,0
20230822,175500,781007205,805,805,805,805,0
20230822,175400,781007205,805,805,805,805,0
20230822,175300,781007205,805,805,805,805,0
20230822,175200,781007205,805,805,805,805,0
20230822,175100,781007205,805,805,805,805,0
20230822,175000,781007205,805,805,805,805,0
20230822,174900,781007205,805,805,805,805,0
20230822,174800,781007205,805,805,805,805,0
20230822,174700,781007205,805,805,805,805,0
20230822,174600,781007205,805,805,805,805,0
20230822,174500,781007205,805,805,805,805,0
20230822,174400,781007205,805,805,805,805,11951
20230822,174300,781007205,805,805,805,805,0
20230822,174200,781007205,805,805,805,805,0
20230822,174100,781007205,805,805,805,805,0
20230822,174000,781007205,805,805,805,805,0
20230822,173900,781007205,805,805,805,805,0
20230822,173800,781007205,805,805,805,805,0
20230822,173700,781007205,805,805,805,805,0
20230822,173600,781007205,805,805,805,805,0
20230822,173500,781007205,805,805,805,805,0
20230822,173400,781007205,805,805,805,805,0
20230822,173300,781007205,805,805,805,805,0
20230822,173200,781007205,805,805,805,805,0
20230822,173100,781007205,805,805,805,805,0
20230822,173000,781007205,805,805,805,805,0
20230822,172900,781007205,805,805,805,805,0
20230822,172800,781007205,805,805,805,805,0
20230822,172700,781007205,805,805,805,805,0
20230822,172600,781007205,805,805,805,805,0
20230822,172500,781007205,805,805,805,805,0
20230822,172400,781007205,805,805,805,805,0
20230822,172300,781007205,805,805,805,805,0
20230822,172200,781007205,805,805,805,805,0
20230822,172100,781007205,805,805,805,805,0
20230822,172000,781007205,805,805,805,805,0
20230822,171900,781007205,805,805,805,805,0
20230822,171800,781007205,805,805,805,805,0
20230822,171700,781007205,805,805,805,805,0
20230822,171600,781007205,805,805,805,805,0
20230822,171500,781007205,805,805,805,805,0
20230822,171400,781007205,805,805,805,805,11951
20230822,171300,781007205,805,805,805,805,0
20230822,171200,781007205,805,805,805,805,0
20230822,171100,781007205,805,805,805,805,0
20230822,171000,781007205,805,805,805,805,0
20230822,170900,781007205,805,805,805,805,0
20230822,170800,781007205,805,805,805,805,0
20230822,170700,781007205,805,805,805,805,0
20230822,170600,781007205,805,805,805,805,0
20230822,170500,781007205,805,805,805,805,0
20230822,170400,781007205,805,805,805,805,0
20230822,170300,781007205,805,805,805,805,0
20230822,170200,781007205,805,805,805,805,0
20230822,170100,781007205,805,805,805,805,0
20230822,170000,781007205,805,805,805,805,0
20230822,165900,781007205,805,805,805,805,0
20230822,165800,781007205,805,805,805,805,0
20230822,165700,781007205,805,805,805,805,0
20230822,165600,781007205,805,805,805,805,0
20230822,165500,781007205,805,805,805,805,0
20230822,165400,781007205,805,805,805,805,0
20230822,165300,781007205,805,805,805,805,0
20230822,165200,781007205,805,805,805,805,0
20230822,165100,781007205,805,805,805,805,0
20230822,165000,781007205,805,805,805,805,0
20230822,164900,781007205,805,805,805,805,0
20230822,164800,781007205,805,805,805,805,0
20230822,164700,781007205,805,805,805,805,0
20230822,164600,781007205,805,805,805,805,0
20230822,164500,781007205,805,805,805,805,0
20230822,164400,781007205,805,805,805,805,11951
20230822,164300,781007205,805,805,805,805,0
20230822,164200,781007205,805,805,805,805,0
20230822,164100,781007205,805,805,805,805,0
20230822,164000,781007205,805,805,805,805,0
20230822,163900,781007205,805,805,805,805,0
20230822,163800,781007205,805,805,805,805,0
20230822,163700,781007205,805,805,805,805,0
20230822,163600,781007205,805,805,805,805,0
20230822,163500,781007205,805,805,805,805,0
20230822,163400,781007205,805,805,805,805,0
20230822,163300,781007205,805,805,805,805,0
20230822,163200,781007205,805,805,805,805,0
20230822,163100,781007205,805,805,805,805,0
20230822,163000,781007205,805,805,805,805,0
20230822,162900,781007205,805,805,805,805,0
20230822,162800,781007205,805,805,805,805,0
20230822,162700,781007205,805,805,805,805,0
20230822,162600,781007205,805,805,805,805,0
20230822,162500,781007205,805,805,805,805,0
20230822,162400,781007205,805,805,805,805,0
20230822,162300,781007205,805,805,805,805,0
20230822,162200,781007205,805,805,805,805,0
20230822,162100,781007205,805,805,805,805,0
20230822,162000,781007205,805,805,805,805,0
20230822,161900,781007205,805,805,805,805,0
20230822,161800,781007205,805,805,805,805,0
20230822,161700,781007205,805,805,805,805,0
20230822,161600,781007205,805,805,805,805,0
20230822,161500,781007205,805,805,805,805,0
20230822,161400,781007205,805,805,805,805,11951
20230822,161300,781007205,805,805,805,805,0
20230822,161200,781007205,805,805,805,805,0
20230822,161100,781007205,805,805,805,805,0
20230822,161000,781007205,805,805,805,805,0
20230822,160900,781007205,805,805,805,805,0
20230822,160800,781007205,805,805,805,805,0
20230822,160700,781007205,805,805,805,805,0
20230822,160600,781007205,805,805,805,805,0
20230822,160500,781007205,805,805,805,805,0
20230822,160400,781007205,805,805,805,805,0
20230822,160300,781007205,805,805,805,805,0
20230822,160200,781007205,805,805,805,805,0
20230822,160100,781007205,805,805,805,805,0
20230822,160000,781007205,805,805,805,805,0
20230822,155900,781007205,805,805,805,805,0
20230822,155800,781007205,805,805,805,805,0
20230822,155700,781007205,805,805,805,805,0
20230822,155600,781007205,805,805,805,805,0
20230822,155500,781007205,805,805,805,805,0
20230822,155400,781007205,805,805,805,805,0
20230822,155300,781007205,805,805,805,805,0
20230822,155200,781007205,805,805,805,805,0
20230822,155100,781007205,805,805,805,805,0
20230822,155000,781007205,805,805,805,805,0
20230822,154900,781007205,805,805,805,805,0
20230822,154800,781007205,805,805,805,805,0
20230822,154700,781007205,805,805,805,805,0
20230822,154600,781007205,805,805,805,805,0
20230822,154500,781007205,805,805,805,805,0
20230822,154400,781007205,805,805,805,805,11951
20230822,154300,781007205,805,805,805,805,0
20230822,154200,781007205,805,805,805,805,0
20230822,154100,781007205,805,805,805,805,0
20230822,154000,781007205,805,805,805,805,0
20230822,153900,781007205,805,805,805,805,0
20230822,153800,781007205,805,805,805,805,0
20230822,153700,781007205,805,805,805,805,0
20230822,153600,781007205,805,805,805,805,0
20230822,153500,781007205,805,805,805,805,0
20230822,153400,781007205,805,805,805,805,0
20230822,153300,781007205,805,805,805,805,0
20230822,153200,781007205,805,805,805,805,0
20230822,153100,781007205,805,805,805,805,0
20230822,153000,781007205,805,805,805,805,11951
20230822,152900,771386650,805,805,805,805,0
20230822,152800,771386650,805,805,805,805,0
20230822,152700,771386650,805,805,805,805,0
20230822,152600,771386650,805,805,805,805,0
20230822,152500,771386650,805,805,805,805,0
20230822,152400,771386650,805,805,805,805,0
20230822,152300,771386650,805,805,805,805,0
20230822,152200,771386650,805,805,805,805,0
20230822,152100,771386650,805,805,805,805,0
20230822,152000,771386650,805,805,805,805,0
20230822,151900,771386650,805,803,806,801,3266
20230822,151800,768766208,803,805,806,803,12953
20230822,151700,758359018,805,805,806,805,4700
20230822,151600,754575515,805,806,806,805,506
20230822,151500,754168179,805,805,805,805,59
20230822,151400,754120684,806,806,807,806,2062
20230822,151300,752458711,805,805,805,805,573
20230822,151200,751997446,805,805,805,805,0
20230822,151100,751997446,805,804,805,803,1200
20230822,151000,751033588,803,803,803,803,8
20230822,150900,751027164,804,804,804,804,500
20230822,150800,750625164,803,804,804,803,2284
20230822,150700,748788866,804,806,806,804,2120
20230822,150600,747083745,806,806,806,806,502
20230822,150500,746679133,807,807,807,807,501
20230822,150400,746274826,808,807,808,807,1000
20230822,150300,745467127,808,807,808,807,1000
20230822,150200,744659128,809,805,809,805,3618
20230822,150100,741736606,805,802,805,802,1823
20230822,150000,740270580,802,802,802,802,90
20230822,145900,740198400,802,802,802,802,0
20230822,145800,740198400,802,802,802,802,20
20230822,145700,740182360,803,803,803,803,0
20230822,145600,740182360,803,801,804,801,169
20230822,145500,740046612,801,801,801,801,831
20230822,145400,739380981,801,801,801,800,4254
20230822,145300,735973528,801,800,801,800,686
20230822,145200,735424727,801,801,801,801,2
20230822,145100,735423125,804,801,804,801,4
20230822,145000,735419915,802,801,802,800,5798
20230822,144900,730780879,802,804,804,802,307
20230822,144800,730534654,804,804,804,804,1
20230822,144700,730533850,803,803,803,803,2
20230822,144600,730532244,803,803,803,803,0
20230822,144500,730532244,803,804,804,803,364
20230822,144400,730239589,804,805,805,804,518
20230822,144300,729822606,805,804,808,804,44
20230822,144200,729787176,804,803,804,803,328
20230822,144100,729523743,803,803,803,803,0
20230822,144000,729523743,803,803,803,803,4
20230822,143900,729520531,802,802,802,802,0
20230822,143800,729520531,802,802,802,802,0
20230822,143700,729520531,802,802,802,802,0
20230822,143600,729520531,802,802,802,802,0
20230822,143500,729520531,802,802,802,799,5091
20230822,143400,725440282,802,800,802,800,2
20230822,143300,725438680,800,803,803,800,13
20230822,143200,725428259,803,803,803,803,0
20230822,143100,725428259,803,803,803,803,1004
20230822,143000,724622047,800,800,800,800,0
20230822,142900,724622047,800,799,800,799,244
20230822,142800,724426848,800,800,800,800,0
20230822,142700,724426848,800,802,802,800,1883
20230822,142600,722920063,803,803,803,803,3
20230822,142500,722917654,804,806,806,804,8
20230822,142400,722911216,808,801,808,800,1889
20230822,142300,721394302,801,806,806,801,311
20230822,142200,721144649,803,805,806,803,22
20230822,142100,721126938,803,806,806,803,753
20230822,142000,720522276,803,809,809,803,4
20230822,141900,720519058,809,800,809,800,5339
20230822,141800,716233649,800,801,801,800,1397
20230822,141700,715114659,801,801,801,801,1000
20230822,141600,714313659,803,801,803,801,4183
20230822,141500,710955612,801,799,801,799,3756
20230822,141400,707949608,799,797,799,797,1200
20230822,141300,706991785,797,797,797,797,500
20230822,141200,706593285,798,796,798,796,826
20230822,141100,705935663,796,797,797,795,5847
20230822,141000,701283367,797,798,798,797,5307
20230822,140900,697052749,798,800,800,798,1703
20230822,140800,695693251,798,798,798,798,1
20230822,140700,695692453,799,799,799,799,1424
20230822,140600,694554677,801,801,802,801,351
20230822,140500,694273525,802,801,802,801,1000
20230822,140400,693472523,801,800,801,799,1844
20230822,140300,691998665,800,801,801,800,2707
20230822,140200,689833058,800,800,800,800,2177
20230822,140100,688091458,799,797,799,797,2227
20230822,140000,686312089,800,800,800,800,921
20230822,135900,685575289,803,796,803,796,1004
20230822,135800,684775091,795,802,803,795,16805
20230822,135700,671394507,800,803,803,800,3354
20230822,135600,668708751,803,803,803,803,16
20230822,135500,668695903,803,807,807,801,2687
20230822,135400,666537760,808,808,808,808,677
20230822,135300,665990744,803,803,803,803,0
20230822,135200,665990744,803,808,808,802,8359
20230822,135100,659279266,802,810,810,802,9259
20230822,135000,651826122,810,814,814,810,21844
20230822,134900,634081905,814,814,817,814,6845
20230822,134800,628509877,814,823,823,813,30608
20230822,134700,603456743,823,823,825,820,13177
20230822,134600,592624786,823,820,836,820,73897
20230822,134500,531428033,820,821,821,815,13336
20230822,134400,520525429,821,828,828,812,74364
20230822,134300,459539992,828,808,839,804,143189
20230822,134200,341943046,810,794,810,793,57860
20230822,134100,295507636,789,785,796,784,41007
20230822,134000,263067741,785,783,785,783,2
20230822,133900,263066173,783,784,784,783,1040
20230822,133800,262251450,784,784,784,784,0
20230822,133700,262251450,784,784,784,784,1
20230822,133600,262250666,785,784,785,784,1822
20230822,133500,260822217,785,785,785,785,1
20230822,133400,260821432,785,785,785,785,1
20230822,133300,260820647,784,784,784,784,0
20230822,133200,260820647,784,785,785,784,4178
20230822,133100,257541017,784,784,784,784,0
20230822,133000,257541017,784,784,785,784,4175
20230822,132900,254266764,784,784,784,784,4000
20230822,132800,251130764,784,784,784,784,0
20230822,132700,251130764,784,784,784,784,0
20230822,132600,251130764,784,784,784,784,0
20230822,132500,251130764,784,784,784,784,0
20230822,132400,251130764,784,783,784,782,704
20230822,132300,250580030,783,782,784,782,5196
20230822,132200,246516548,782,783,783,782,6020
20230822,132100,241808888,784,784,784,784,0
20230822,132000,241808888,784,782,784,782,2
20230822,131900,241807322,783,783,783,783,2024
20230822,131800,240222530,783,783,783,783,0
20230822,131700,240222530,783,785,785,783,2405
20230822,131600,238339411,783,784,784,783,9159
20230822,131500,231161157,785,787,787,784,3404
20230822,131400,228491014,787,787,787,787,0
20230822,131300,228491014,787,786,787,786,150
20230822,131200,228373054,787,785,787,785,501
20230822,131100,227979767,787,787,787,787,0
20230822,131000,227979767,787,786,787,786,10
20230822,130900,227971906,784,785,787,784,511
20230822,130800,227570908,787,787,787,787,892
20230822,130700,226868904,787,787,787,787,0
20230822,130600,226868904,787,787,787,787,0
20230822,130500,226868904,787,785,787,785,2
20230822,130400,226867332,786,786,786,786,0
20230822,130300,226867332,786,786,786,786,0
20230822,130200,226867332,786,786,786,786,0
20230822,130100,226867332,786,786,786,786,1015
20230822,130000,226069542,785,785,787,785,1153
20230822,125900,225164333,787,787,787,787,0
20230822,125800,225164333,787,787,787,787,0
20230822,125700,225164333,787,787,787,787,1
20230822,125600,225163546,786,786,786,786,100
20230822,125500,225084946,787,787,787,787,0
20230822,125400,225084946,787,787,787,787,1
20230822,125300,225084159,785,785,785,785,100
20230822,125200,225005659,785,785,785,785,1118
20230822,125100,224128029,787,787,787,787,0
20230822,125000,224128029,787,787,787,787,1
20230822,124900,224127242,786,786,786,786,2
20230822,124800,224125670,786,787,787,786,5001
20230822,124700,220194883,786,786,786,786,0
20230822,124600,220194883,786,786,786,786,0
20230822,124500,220194883,786,786,786,786,500
20230822,124400,219801883,786,786,787,786,564
20230822,124300,219358578,786,785,786,785,1601
20230822,124200,218100492,786,786,786,786,6
20230822,124100,218095776,785,785,785,785,0
20230822,124000,218095776,785,785,785,785,1538
20230822,123900,216888446,785,785,785,785,20
20230822,123800,216872746,785,785,785,785,0
20230822,123700,216872746,785,785,785,785,0
20230822,123600,216872746,785,785,785,785,208
20230822,123500,216709466,785,785,785,785,3
20230822,123400,216707111,785,785,785,785,1100
20230822,123300,215843611,785,785,785,785,40
20230822,123200,215812211,785,785,785,785,1
20230822,123100,215811426,784,784,784,784,548
20230822,123000,215381794,785,785,785,785,0
20230822,122900,215381794,785,785,785,785,0
20230822,122800,215381794,785,785,785,785,0
20230822,122700,215381794,785,785,785,785,0
20230822,122600,215381794,785,785,785,785,0
20230822,122500,215381794,785,784,785,784,7
20230822,122400,215376300,784,785,785,784,773
20230822,122300,214770255,785,785,785,785,1
20230822,122200,214769470,784,784,785,784,701
20230822,122100,214219885,784,783,784,783,3713
20230822,122000,211308894,783,783,783,783,0
20230822,121900,211308894,783,783,783,783,6625
20230822,121800,206121519,783,783,783,783,7
20230822,121700,206116038,783,783,783,783,4
20230822,121600,206112906,783,783,783,783,303
20230822,121500,205875657,783,783,783,783,0
20230822,121400,205875657,783,783,783,783,404
20230822,121300,205559325,783,783,783,783,1735
20230822,121200,204200820,783,783,783,783,802
20230822,121100,203572854,783,782,783,782,3
20230822,121000,203570507,783,783,783,783,1
20230822,120900,203569724,782,783,783,782,29
20230822,120800,203547033,782,782,782,782,0
20230822,120700,203547033,782,782,782,782,0
20230822,120600,203547033,782,782,782,782,650
20230822,120500,203038733,782,782,782,782,0
20230822,120400,203038733,782,782,782,782,1851
20230822,120300,201591251,783,783,783,783,0
20230822,120200,201591251,783,783,783,783,28
20230822,120100,201569327,783,782,783,782,79
20230822,120000,201507536,782,783,783,782,538
20230822,115900,201086782,783,782,783,782,12
20230822,115800,201077387,782,782,782,782,2000
20230822,115700,199513387,782,783,783,782,933
20230822,115600,198783770,784,783,784,783,1004
20230822,115500,197997635,783,782,783,782,52
20230822,115400,197956920,782,782,782,782,1787
20230822,115300,196559486,783,783,783,783,1895
20230822,115200,195075701,783,783,783,783,1000
20230822,115100,194292701,784,784,784,784,66
20230822,115000,194240957,784,783,784,783,2
20230822,114900,194239390,783,783,784,783,330
20230822,114800,193980999,783,783,783,783,0
20230822,114700,193980999,783,784,784,783,20
20230822,114600,193965320,784,784,784,784,14
20230822,114500,193954344,784,784,784,784,0
20230822,114400,193954344,784,784,784,784,140
20230822,114300,193844584,783,783,783,783,57
20230822,114200,193799953,784,783,784,782,2221
20230822,114100,192059881,783,783,783,783,0
20230822,114000,192059881,783,783,783,783,111
20230822,113900,191972968,783,783,783,783,1925
20230822,113800,190465693,783,783,783,783,1
20230822,113700,190464910,782,782,782,782,1
20230822,113600,190464128,783,783,783,783,237
20230822,113500,190278557,782,782,782,782,0
20230822,113400,190278557,782,782,782,782,0
20230822,113300,190278557,782,783,783,782,9107
20230822,113200,183153047,784,784,784,784,0
20230822,113100,183153047,784,784,784,784,8
20230822,113000,183146775,784,784,784,784,0
20230822,112900,183146775,784,784,784,784,14
20230822,112800,183135799,784,784,784,784,0
20230822,112700,183135799,784,784,784,784,2
20230822,112600,183134231,784,784,784,784,1
20230822,112500,183133447,783,783,783,783,34
20230822,112400,183106825,783,783,783,783,0
20230822,112300,183106825,783,784,785,783,1852
20230822,112200,181653092,784,784,784,784,1849
20230822,112100,180203476,783,783,783,783,3912
20230822,112000,177140380,783,784,784,783,37
20230822,111900,177111407,783,783,783,783,500
20230822,111800,176719907,783,783,783,783,2504
20230822,111700,174759275,784,784,784,784,300
20230822,111600,174524075,784,784,784,784,2200
20230822,111500,172799275,784,784,784,784,0
20230822,111400,172799275,784,784,784,784,64
20230822,111300,172749099,784,784,784,784,10
20230822,111200,172741259,785,785,785,785,0
20230822,111100,172741259,785,785,785,785,0
20230822,111000,172741259,785,785,785,785,1
20230822,110900,172740474,785,785,785,785,0
20230822,110800,172740474,785,785,785,785,2
20230822,110700,172738904,783,784,784,783,5000
20230822,110600,168820468,785,785,785,785,10
20230822,110500,168812618,787,787,787,787,0
20230822,110400,168812618,787,787,787,787,0
20230822,110300,168812618,787,787,787,787,0
20230822,110200,168812618,787,787,787,787,0
20230822,110100,168812618,787,787,787,787,0
20230822,110000,168812618,787,787,787,787,0
20230822,105900,168812618,787,787,787,787,2
20230822,105800,168811044,786,786,786,786,3470
20230822,105700,166083624,784,784,784,784,500
20230822,105600,165691624,786,786,786,786,102
20230822,105500,165611452,786,786,786,786,10
20230822,105400,165603592,786,787,787,786,24
20230822,105300,165584718,785,785,785,785,400
20230822,105200,165270718,784,784,784,784,14
20230822,105100,165259742,784,785,786,784,20228
20230822,105000,149388777,785,785,785,785,2000
20230822,104900,147818777,787,787,787,787,0
20230822,104800,147818777,787,785,787,785,11
20230822,104700,147810140,787,787,787,787,0
20230822,104600,147810140,787,787,787,787,1811
20230822,104500,146384883,787,787,787,787,1
20230822,104400,146384096,786,786,786,785,141
20230822,104300,146273280,786,786,786,786,1877
20230822,104200,144797958,786,786,786,786,7806
20230822,104100,138662442,786,786,786,786,500
20230822,104000,138269442,787,787,787,787,150
20230822,103900,138151392,786,786,786,786,170
20230822,103800,138017772,787,787,787,787,1
20230822,103700,138016985,787,787,787,787,2
20230822,103600,138015411,787,785,787,785,2356
20230822,103500,136164933,787,787,787,787,40
20230822,103400,136133453,787,787,787,787,169
20230822,103300,136000450,787,787,787,787,828
20230822,103200,135348814,785,785,785,785,400
20230822,103100,135034814,787,787,787,787,10
20230822,103000,135026944,787,785,787,785,25
20230822,102900,135007317,785,786,787,785,8351
20230822,102800,128445136,786,786,786,786,810
20230822,102700,127808476,787,787,787,787,57
20230822,102600,127763617,787,787,787,787,0
20230822,102500,127763617,787,787,787,787,31
20230822,102400,127739220,786,786,786,786,803
20230822,102300,127108062,788,788,788,788,3
20230822,102200,127105698,788,788,788,788,0
20230822,102100,127105698,788,788,788,788,0
20230822,102000,127105698,788,786,788,786,110
20230822,101900,127019218,787,787,787,787,891
20230822,101800,126318001,784,785,785,784,1575
20230822,101700,125081973,787,787,787,787,0
20230822,101600,125081973,787,787,787,787,0
20230822,101500,125081973,787,785,787,785,244
20230822,101400,124890429,785,785,785,784,275
20230822,101300,124674754,785,784,785,784,143
20230822,101200,124562622,784,783,784,783,1617
20230822,101100,123295394,784,785,785,784,1998
20230822,101000,121728771,785,786,786,785,757
20230822,100900,121134465,786,786,786,786,353
20230822,100800,120857007,786,786,786,786,182
20230822,100700,120713955,786,786,786,786,0
20230822,100600,120713955,786,786,786,786,0
20230822,100500,120713955,786,787,787,786,1518
20230822,100400,119520312,787,790,791,787,1563
20230822,100300,118287901,791,791,791,790,493
20230822,100200,117898306,793,791,793,791,1011
20230822,100100,117098603,791,791,791,791,97
20230822,100000,117021876,792,793,793,792,5
20230822,095900,117017913,796,796,796,796,0
20230822,095800,117017913,796,796,796,796,0
20230822,095700,117017913,796,787,796,787,15150
20230822,095600,105052106,787,787,787,787,1438
20230822,095500,103920400,787,787,787,787,1
20230822,095400,103919613,785,787,787,785,17
20230822,095300,103906248,787,787,787,787,48
20230822,095200,103868472,783,783,783,783,0
20230822,095100,103868472,783,784,784,783,2040
20230822,095000,102271151,783,783,783,783,1270
20230822,094900,101276741,783,783,783,783,0
20230822,094800,101276741,783,786,786,783,6609
20230822,094700,96098876,787,787,787,787,0
20230822,094600,96098876,787,787,787,787,9
20230822,094500,96091793,787,787,787,787,89
20230822,094400,96021750,787,786,787,786,1013
20230822,094300,95225531,786,786,786,786,501
20230822,094200,94831745,787,787,787,787,8231
20230822,094100,88353948,784,784,784,784,2029
20230822,094000,86763212,787,787,787,787,769
20230822,093900,86158009,787,786,787,786,6232
20230822,093800,81254483,783,782,783,782,4199
20230822,093700,77967066,783,783,783,783,2006
20230822,093600,76396368,783,783,783,783,1
20230822,093500,76395585,783,783,783,783,1525
20230822,093400,75201510,783,783,783,783,13
20230822,093300,75191331,783,783,783,783,2152
20230822,093200,73506315,782,782,783,782,1996
20230822,093100,71945367,783,782,783,782,449
20230822,093000,71594104,783,783,783,783,7692
20230822,092900,65571268,783,784,784,783,26
20230822,092800,65550900,783,785,785,783,637
20230822,092700,65052125,787,783,787,783,151
20230822,092600,64933888,783,785,785,783,5194
20230822,092500,60866984,787,787,787,787,2103
20230822,092400,59211923,787,783,787,783,224
20230822,092300,59035755,787,787,787,787,2
20230822,092200,59034181,784,786,786,784,3293
20230822,092100,56452005,786,786,786,786,1
20230822,092000,56451219,784,784,784,784,500
20230822,091900,56059219,786,786,786,786,0
20230822,091800,56059219,786,786,786,786,1
20230822,091700,56058433,784,785,785,784,10200
20230822,091600,48061133,784,785,785,784,2385
20230822,091500,46191283,784,784,784,784,1
20230822,091400,46190499,784,784,784,784,1002
20230822,091300,45404931,784,784,784,784,50
20230822,091200,45365731,786,787,787,786,75
20230822,091100,45306779,783,783,783,783,0
20230822,091000,45306779,783,784,784,783,21
20230822,090900,45290316,784,785,785,783,968
20230822,090800,44530779,785,785,785,785,56
20230822,090700,44486819,785,787,787,785,235
20230822,090600,44302054,787,787,787,787,10
20230822,090500,44294184,787,783,787,783,1005
20230822,090400,43507249,783,784,784,781,21580
20230822,090300,26619788,784,786,786,784,15608
20230822,090200,14378395,785,785,785,784,6470
20230822,090100,9300757,785,787,787,785,2511
20230822,090000,7328766,785,785,790,785,9335