stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,204400,501641855,804,804,804,804,5375
20230823,204300,501641855,804,804,804,804,0
20230823,204200,501641855,804,804,804,804,0
20230823,204100,501641855,804,804,804,804,0
20230823,204000,501641855,804,804,804,804,0
20230823,203900,501641855,804,804,804,804,0
20230823,203800,501641855,804,804,804,804,0
20230823,203700,501641855,804,804,804,804,0
20230823,203600,501641855,804,804,804,804,0
20230823,203500,501641855,804,804,804,804,0
20230823,203400,501641855,804,804,804,804,0
20230823,203300,501641855,804,804,804,804,0
20230823,203200,501641855,804,804,804,804,0
20230823,203100,501641855,804,804,804,804,0
20230823,203000,501641855,804,804,804,804,0
20230823,202900,501641855,804,804,804,804,0
20230823,202800,501641855,804,804,804,804,0
20230823,202700,501641855,804,804,804,804,0
20230823,202600,501641855,804,804,804,804,0
20230823,202500,501641855,804,804,804,804,0
20230823,202400,501641855,804,804,804,804,0
20230823,202300,501641855,804,804,804,804,0
20230823,202200,501641855,804,804,804,804,0
20230823,202100,501641855,804,804,804,804,0
20230823,202000,501641855,804,804,804,804,0
20230823,201900,501641855,804,804,804,804,0
20230823,201800,501641855,804,804,804,804,0
20230823,201700,501641855,804,804,804,804,0
20230823,201600,501641855,804,804,804,804,0
20230823,201500,501641855,804,804,804,804,0
20230823,201400,501641855,804,804,804,804,5375
20230823,201300,501641855,804,804,804,804,0
20230823,201200,501641855,804,804,804,804,0
20230823,201100,501641855,804,804,804,804,0
20230823,201000,501641855,804,804,804,804,0
20230823,200900,501641855,804,804,804,804,0
20230823,200800,501641855,804,804,804,804,0
20230823,200700,501641855,804,804,804,804,0
20230823,200600,501641855,804,804,804,804,0
20230823,200500,501641855,804,804,804,804,0
20230823,200400,501641855,804,804,804,804,0
20230823,200300,501641855,804,804,804,804,0
20230823,200200,501641855,804,804,804,804,0
20230823,200100,501641855,804,804,804,804,0
20230823,200000,501641855,804,804,804,804,0
20230823,195900,501641855,804,804,804,804,0
20230823,195800,501641855,804,804,804,804,0
20230823,195700,501641855,804,804,804,804,0
20230823,195600,501641855,804,804,804,804,0
20230823,195500,501641855,804,804,804,804,0
20230823,195400,501641855,804,804,804,804,0
20230823,195300,501641855,804,804,804,804,0
20230823,195200,501641855,804,804,804,804,0
20230823,195100,501641855,804,804,804,804,0
20230823,195000,501641855,804,804,804,804,0
20230823,194900,501641855,804,804,804,804,0
20230823,194800,501641855,804,804,804,804,0
20230823,194700,501641855,804,804,804,804,0
20230823,194600,501641855,804,804,804,804,0
20230823,194500,501641855,804,804,804,804,0
20230823,194400,501641855,804,804,804,804,5375
20230823,194300,501641855,804,804,804,804,0
20230823,194200,501641855,804,804,804,804,0
20230823,194100,501641855,804,804,804,804,0
20230823,194000,501641855,804,804,804,804,0
20230823,193900,501641855,804,804,804,804,0
20230823,193800,501641855,804,804,804,804,0
20230823,193700,501641855,804,804,804,804,0
20230823,193600,501641855,804,804,804,804,0
20230823,193500,501641855,804,804,804,804,0
20230823,193400,501641855,804,804,804,804,0
20230823,193300,501641855,804,804,804,804,0
20230823,193200,501641855,804,804,804,804,0
20230823,193100,501641855,804,804,804,804,0
20230823,193000,501641855,804,804,804,804,0
20230823,192900,501641855,804,804,804,804,0
20230823,192800,501641855,804,804,804,804,0
20230823,192700,501641855,804,804,804,804,0
20230823,192600,501641855,804,804,804,804,0
20230823,192500,501641855,804,804,804,804,0
20230823,192400,501641855,804,804,804,804,0
20230823,192300,501641855,804,804,804,804,0
20230823,192200,501641855,804,804,804,804,0
20230823,192100,501641855,804,804,804,804,0
20230823,192000,501641855,804,804,804,804,0
20230823,191900,501641855,804,804,804,804,0
20230823,191800,501641855,804,804,804,804,0
20230823,191700,501641855,804,804,804,804,0
20230823,191600,501641855,804,804,804,804,0
20230823,191500,501641855,804,804,804,804,0
20230823,191400,501641855,804,804,804,804,5375
20230823,191300,501641855,804,804,804,804,0
20230823,191200,501641855,804,804,804,804,0
20230823,191100,501641855,804,804,804,804,0
20230823,191000,501641855,804,804,804,804,0
20230823,190900,501641855,804,804,804,804,0
20230823,190800,501641855,804,804,804,804,0
20230823,190700,501641855,804,804,804,804,0
20230823,190600,501641855,804,804,804,804,0
20230823,190500,501641855,804,804,804,804,0
20230823,190400,501641855,804,804,804,804,0
20230823,190300,501641855,804,804,804,804,0
20230823,190200,501641855,804,804,804,804,0
20230823,190100,501641855,804,804,804,804,0
20230823,190000,501641855,804,804,804,804,0
20230823,185900,501641855,804,804,804,804,0
20230823,185800,501641855,804,804,804,804,0
20230823,185700,501641855,804,804,804,804,0
20230823,185600,501641855,804,804,804,804,0
20230823,185500,501641855,804,804,804,804,0
20230823,185400,501641855,804,804,804,804,0
20230823,185300,501641855,804,804,804,804,0
20230823,185200,501641855,804,804,804,804,0
20230823,185100,501641855,804,804,804,804,0
20230823,185000,501641855,804,804,804,804,0
20230823,184900,501641855,804,804,804,804,0
20230823,184800,501641855,804,804,804,804,0
20230823,184700,501641855,804,804,804,804,0
20230823,184600,501641855,804,804,804,804,0
20230823,184500,501641855,804,804,804,804,0
20230823,184400,501641855,804,804,804,804,5375
20230823,184300,501641855,804,804,804,804,0
20230823,184200,501641855,804,804,804,804,0
20230823,184100,501641855,804,804,804,804,0
20230823,184000,501641855,804,804,804,804,0
20230823,183900,501641855,804,804,804,804,0
20230823,183800,501641855,804,804,804,804,0
20230823,183700,501641855,804,804,804,804,0
20230823,183600,501641855,804,804,804,804,0
20230823,183500,501641855,804,804,804,804,0
20230823,183400,501641855,804,804,804,804,0
20230823,183300,501641855,804,804,804,804,0
20230823,183200,501641855,804,804,804,804,0
20230823,183100,501641855,804,804,804,804,0
20230823,183000,501641855,804,804,804,804,0
20230823,182900,501641855,804,804,804,804,0
20230823,182800,501641855,804,804,804,804,0
20230823,182700,501641855,804,804,804,804,0
20230823,182600,501641855,804,804,804,804,0
20230823,182500,501641855,804,804,804,804,0
20230823,182400,501641855,804,804,804,804,0
20230823,182300,501641855,804,804,804,804,0
20230823,182200,501641855,804,804,804,804,0
20230823,182100,501641855,804,804,804,804,0
20230823,182000,501641855,804,804,804,804,0
20230823,181900,501641855,804,804,804,804,0
20230823,181800,501641855,804,804,804,804,0
20230823,181700,501641855,804,804,804,804,0
20230823,181600,501641855,804,804,804,804,0
20230823,181500,501641855,804,804,804,804,0
20230823,181400,501641855,804,804,804,804,5375
20230823,181300,501641855,804,804,804,804,0
20230823,181200,501641855,804,804,804,804,0
20230823,181100,501641855,804,804,804,804,0
20230823,181000,501641855,804,804,804,804,0
20230823,180900,501641855,804,804,804,804,0
20230823,180800,501641855,804,804,804,804,0
20230823,180700,501641855,804,804,804,804,0
20230823,180600,501641855,804,804,804,804,0
20230823,180500,501641855,804,804,804,804,0
20230823,180400,501641855,804,804,804,804,0
20230823,180300,501641855,804,804,804,804,0
20230823,180200,501641855,804,804,804,804,0
20230823,180100,501641855,804,804,804,804,0
20230823,180000,501641855,804,804,804,804,0
20230823,175900,501641855,804,804,804,804,0
20230823,175800,501641855,804,804,804,804,0
20230823,175700,501641855,804,804,804,804,0
20230823,175600,501641855,804,804,804,804,0
20230823,175500,501641855,804,804,804,804,0
20230823,175400,501641855,804,804,804,804,0
20230823,175300,501641855,804,804,804,804,0
20230823,175200,501641855,804,804,804,804,0
20230823,175100,501641855,804,804,804,804,0
20230823,175000,501641855,804,804,804,804,0
20230823,174900,501641855,804,804,804,804,0
20230823,174800,501641855,804,804,804,804,0
20230823,174700,501641855,804,804,804,804,0
20230823,174600,501641855,804,804,804,804,0
20230823,174500,501641855,804,804,804,804,0
20230823,174400,501641855,804,804,804,804,5375
20230823,174300,501641855,804,804,804,804,0
20230823,174200,501641855,804,804,804,804,0
20230823,174100,501641855,804,804,804,804,0
20230823,174000,501641855,804,804,804,804,0
20230823,173900,501641855,804,804,804,804,0
20230823,173800,501641855,804,804,804,804,0
20230823,173700,501641855,804,804,804,804,0
20230823,173600,501641855,804,804,804,804,0
20230823,173500,501641855,804,804,804,804,0
20230823,173400,501641855,804,804,804,804,0
20230823,173300,501641855,804,804,804,804,0
20230823,173200,501641855,804,804,804,804,0
20230823,173100,501641855,804,804,804,804,0
20230823,173000,501641855,804,804,804,804,0
20230823,172900,501641855,804,804,804,804,0
20230823,172800,501641855,804,804,804,804,0
20230823,172700,501641855,804,804,804,804,0
20230823,172600,501641855,804,804,804,804,0
20230823,172500,501641855,804,804,804,804,0
20230823,172400,501641855,804,804,804,804,0
20230823,172300,501641855,804,804,804,804,0
20230823,172200,501641855,804,804,804,804,0
20230823,172100,501641855,804,804,804,804,0
20230823,172000,501641855,804,804,804,804,0
20230823,171900,501641855,804,804,804,804,0
20230823,171800,501641855,804,804,804,804,0
20230823,171700,501641855,804,804,804,804,0
20230823,171600,501641855,804,804,804,804,0
20230823,171500,501641855,804,804,804,804,0
20230823,171400,501641855,804,804,804,804,5375
20230823,171300,501641855,804,804,804,804,0
20230823,171200,501641855,804,804,804,804,0
20230823,171100,501641855,804,804,804,804,0
20230823,171000,501641855,804,804,804,804,0
20230823,170900,501641855,804,804,804,804,0
20230823,170800,501641855,804,804,804,804,0
20230823,170700,501641855,804,804,804,804,0
20230823,170600,501641855,804,804,804,804,0
20230823,170500,501641855,804,804,804,804,0
20230823,170400,501641855,804,804,804,804,0
20230823,170300,501641855,804,804,804,804,0
20230823,170200,501641855,804,804,804,804,0
20230823,170100,501641855,804,804,804,804,0
20230823,170000,501641855,804,804,804,804,0
20230823,165900,501641855,804,804,804,804,0
20230823,165800,501641855,804,804,804,804,0
20230823,165700,501641855,804,804,804,804,0
20230823,165600,501641855,804,804,804,804,0
20230823,165500,501641855,804,804,804,804,0
20230823,165400,501641855,804,804,804,804,0
20230823,165300,501641855,804,804,804,804,0
20230823,165200,501641855,804,804,804,804,0
20230823,165100,501641855,804,804,804,804,0
20230823,165000,501641855,804,804,804,804,0
20230823,164900,501641855,804,804,804,804,0
20230823,164800,501641855,804,804,804,804,0
20230823,164700,501641855,804,804,804,804,0
20230823,164600,501641855,804,804,804,804,0
20230823,164500,501641855,804,804,804,804,0
20230823,164400,501641855,804,804,804,804,5375
20230823,164300,501641855,804,804,804,804,0
20230823,164200,501641855,804,804,804,804,0
20230823,164100,501641855,804,804,804,804,0
20230823,164000,501641855,804,804,804,804,0
20230823,163900,501641855,804,804,804,804,0
20230823,163800,501641855,804,804,804,804,0
20230823,163700,501641855,804,804,804,804,0
20230823,163600,501641855,804,804,804,804,0
20230823,163500,501641855,804,804,804,804,0
20230823,163400,501641855,804,804,804,804,0
20230823,163300,501641855,804,804,804,804,0
20230823,163200,501641855,804,804,804,804,0
20230823,163100,501641855,804,804,804,804,0
20230823,163000,501641855,804,804,804,804,0
20230823,162900,501641855,804,804,804,804,0
20230823,162800,501641855,804,804,804,804,0
20230823,162700,501641855,804,804,804,804,0
20230823,162600,501641855,804,804,804,804,0
20230823,162500,501641855,804,804,804,804,0
20230823,162400,501641855,804,804,804,804,0
20230823,162300,501641855,804,804,804,804,0
20230823,162200,501641855,804,804,804,804,0
20230823,162100,501641855,804,804,804,804,0
20230823,162000,501641855,804,804,804,804,0
20230823,161900,501641855,804,804,804,804,0
20230823,161800,501641855,804,804,804,804,0
20230823,161700,501641855,804,804,804,804,0
20230823,161600,501641855,804,804,804,804,0
20230823,161500,501641855,804,804,804,804,0
20230823,161400,501641855,804,804,804,804,5375
20230823,161300,501641855,804,804,804,804,0
20230823,161200,501641855,804,804,804,804,0
20230823,161100,501641855,804,804,804,804,0
20230823,161000,501641855,804,804,804,804,0
20230823,160900,501641855,804,804,804,804,0
20230823,160800,501641855,804,804,804,804,0
20230823,160700,501641855,804,804,804,804,0
20230823,160600,501641855,804,804,804,804,0
20230823,160500,501641855,804,804,804,804,0
20230823,160400,501641855,804,804,804,804,0
20230823,160300,501641855,804,804,804,804,0
20230823,160200,501641855,804,804,804,804,0
20230823,160100,501641855,804,804,804,804,0
20230823,160000,501641855,804,804,804,804,0
20230823,155900,501641855,804,804,804,804,0
20230823,155800,501641855,804,804,804,804,0
20230823,155700,501641855,804,804,804,804,0
20230823,155600,501641855,804,804,804,804,0
20230823,155500,501641855,804,804,804,804,0
20230823,155400,501641855,804,804,804,804,0
20230823,155300,501641855,804,804,804,804,0
20230823,155200,501641855,804,804,804,804,0
20230823,155100,501641855,804,804,804,804,0
20230823,155000,501641855,804,804,804,804,0
20230823,154900,501641855,804,804,804,804,0
20230823,154800,501641855,804,804,804,804,0
20230823,154700,501641855,804,804,804,804,0
20230823,154600,501641855,804,804,804,804,0
20230823,154500,501641855,804,804,804,804,0
20230823,154400,501641855,804,804,804,804,5375
20230823,154300,501641855,804,804,804,804,0
20230823,154200,501641855,804,804,804,804,0
20230823,154100,501641855,804,804,804,804,0
20230823,154000,501641855,804,804,804,804,0
20230823,153900,501641855,804,804,804,804,0
20230823,153800,501641855,804,804,804,804,0
20230823,153700,501641855,804,804,804,804,0
20230823,153600,501641855,804,804,804,804,0
20230823,153500,501641855,804,804,804,804,0
20230823,153400,501641855,804,804,804,804,0
20230823,153300,501641855,804,804,804,804,0
20230823,153200,501641855,804,804,804,804,0
20230823,153100,501641855,804,804,804,804,0
20230823,153000,501641855,804,804,804,804,5375
20230823,152900,497320355,805,805,805,805,0
20230823,152800,497320355,805,805,805,805,0
20230823,152700,497320355,805,805,805,805,0
20230823,152600,497320355,805,805,805,805,0
20230823,152500,497320355,805,805,805,805,0
20230823,152400,497320355,805,805,805,805,0
20230823,152300,497320355,805,805,805,805,0
20230823,152200,497320355,805,805,805,805,0
20230823,152100,497320355,805,805,805,805,0
20230823,152000,497320355,805,805,805,805,0
20230823,151900,497320355,805,805,805,803,4726
20230823,151800,493519541,803,803,803,803,22
20230823,151700,493501875,802,801,802,801,394
20230823,151600,493185888,801,801,802,801,1002
20230823,151500,492383285,800,802,803,800,4982
20230823,151400,488393235,802,803,803,802,7503
20230823,151300,482375820,803,803,803,803,7
20230823,151200,482370199,803,803,803,803,7
20230823,151100,482364578,804,804,804,804,5
20230823,151000,482360558,804,803,804,803,201
20230823,150900,482199154,804,803,804,803,142
20230823,150800,482085127,805,805,805,805,0
20230823,150700,482085127,805,802,805,802,3640
20230823,150600,479161016,802,801,802,801,224
20230823,150500,478981588,801,801,801,801,2306
20230823,150400,477134482,802,801,802,801,60
20230823,150300,477086414,802,802,802,802,34
20230823,150200,477059146,802,802,802,802,4
20230823,150100,477055938,802,803,803,802,19
20230823,150000,477040691,803,801,803,801,352
20230823,145900,476758567,800,801,801,800,6000
20230823,145800,471957464,802,802,802,802,334
20230823,145700,471689596,802,801,802,801,4
20230823,145600,471686389,801,801,801,801,270
20230823,145500,471470119,802,801,802,801,703
20230823,145400,470906964,802,802,803,802,20628
20230823,145300,454363307,804,802,804,802,2019
20230823,145200,452744049,803,805,805,803,43955
20230823,145100,417448182,804,804,804,804,2751
20230823,145000,415236378,804,804,804,803,4
20230823,144900,415233163,803,803,804,803,35
20230823,144800,415205057,803,803,803,803,512
20230823,144700,414793921,805,803,805,803,402
20230823,144600,414471113,805,805,805,805,11
20230823,144500,414462258,803,803,803,803,0
20230823,144400,414462258,803,805,805,803,601
20230823,144300,413979553,804,804,804,804,1561
20230823,144200,412724509,806,806,806,806,0
20230823,144100,412724509,806,806,806,806,0
20230823,144000,412724509,806,805,806,805,526
20230823,143900,412301075,806,805,806,805,2482
20230823,143800,410303061,805,805,805,803,7115
20230823,143700,404585372,804,804,805,804,502
20230823,143600,404181763,804,804,804,804,300
20230823,143500,403940563,804,804,805,804,4
20230823,143400,403937346,805,805,805,804,211
20230823,143300,403767691,805,805,805,805,1
20230823,143200,403766886,805,804,805,804,2
20230823,143100,403765277,804,804,804,804,1000
20230823,143000,402961277,805,805,805,805,0
20230823,142900,402961277,805,804,805,804,286
20230823,142800,402731329,805,805,805,805,0
20230823,142700,402731329,805,804,805,804,109
20230823,142600,402643684,804,804,804,804,26
20230823,142500,402622780,803,803,803,803,700
20230823,142400,402060680,803,805,805,803,4010
20230823,142300,398839442,805,805,805,805,0
20230823,142200,398839442,805,804,805,804,461
20230823,142100,398468794,803,803,803,803,508
20230823,142000,398060870,804,804,804,804,2000
20230823,141900,396452870,803,803,803,803,1964
20230823,141800,394875778,804,804,804,804,0
20230823,141700,394875778,804,804,804,804,0
20230823,141600,394875778,804,804,804,804,204
20230823,141500,394711762,803,804,804,803,2504
20230823,141400,392699546,804,804,804,804,4
20230823,141300,392696330,803,803,803,803,0
20230823,141200,392696330,803,803,803,803,1000
20230823,141100,391893330,804,804,804,804,11
20230823,141000,391884486,804,803,804,803,1002
20230823,140900,391079879,804,804,804,804,0
20230823,140800,391079879,804,803,804,803,6
20230823,140700,391075056,803,804,804,803,1002
20230823,140600,390270448,804,803,804,803,4
20230823,140500,390267233,803,803,803,803,50
20230823,140400,390227083,804,804,804,804,0
20230823,140300,390227083,804,804,804,804,0
20230823,140200,390227083,804,804,804,804,0
20230823,140100,390227083,804,804,804,804,0
20230823,140000,390227083,804,804,804,804,0
20230823,135900,390227083,804,803,804,803,76
20230823,135800,390166054,804,804,804,804,0
20230823,135700,390166054,804,804,804,804,27
20230823,135600,390144346,804,804,804,804,2
20230823,135500,390142738,804,803,804,803,2
20230823,135400,390141131,803,803,803,803,115
20230823,135300,390048786,805,805,805,803,130
20230823,135200,389944294,805,805,805,805,0
20230823,135100,389944294,805,805,805,805,0
20230823,135000,389944294,805,805,805,805,1
20230823,134900,389943489,804,804,804,804,19
20230823,134800,389928213,805,804,806,803,134
20230823,134700,389820596,803,803,803,803,1000
20230823,134600,389017596,803,803,803,803,0
20230823,134500,389017596,803,806,806,803,4340
20230823,134400,385527091,806,806,806,806,508
20230823,134300,385117643,807,803,807,803,7830
20230823,134200,378807667,803,803,803,803,539
20230823,134100,378374850,803,805,805,803,177
20230823,134000,378232519,805,805,805,805,1
20230823,133900,378231714,803,804,804,803,2008
20230823,133800,376619283,805,804,805,803,158
20230823,133700,376492353,805,804,805,804,35
20230823,133600,376464209,803,805,805,803,1414
20230823,133500,375328739,806,803,806,803,2
20230823,133400,375327130,804,804,804,804,110
20230823,133300,375238690,806,806,806,806,0
20230823,133200,375238690,806,806,806,806,201
20230823,133100,375076684,806,805,806,805,4
20230823,133000,375073463,805,805,805,803,1064
20230823,132900,374217043,805,804,805,804,6218
20230823,132800,369211757,804,804,804,804,4
20230823,132700,369208541,802,802,802,802,1211
20230823,132600,368237319,802,802,802,802,100
20230823,132500,368157119,801,802,802,801,3726
20230823,132400,365171280,803,803,803,803,1
20230823,132300,365170477,804,804,804,804,180
20230823,132200,365025757,804,804,804,804,210
20230823,132100,364856917,804,804,804,804,0
20230823,132000,364856917,804,802,804,802,2
20230823,131900,364855311,802,802,803,802,905
20230823,131800,364129500,802,802,802,802,374
20230823,131700,363829552,804,804,804,804,0
20230823,131600,363829552,804,804,804,804,0
20230823,131500,363829552,804,803,804,802,1502
20230823,131400,362623817,804,804,804,804,1
20230823,131300,362623013,804,804,804,804,4
20230823,131200,362619797,804,805,805,804,10
20230823,131100,362611754,804,805,805,804,31
20230823,131000,362586800,805,805,805,805,0
20230823,130900,362586800,805,805,805,805,3734
20230823,130800,359580930,805,804,805,803,94
20230823,130700,359505397,804,804,804,804,84
20230823,130600,359437861,804,804,804,804,1
20230823,130500,359437057,804,804,804,804,0
20230823,130400,359437057,804,804,804,804,13403
20230823,130300,348661045,804,805,805,804,2948
20230823,130200,346290525,807,807,807,807,0
20230823,130100,346290525,807,805,807,805,2
20230823,130000,346288913,808,808,808,808,0
20230823,125900,346288913,808,808,808,808,0
20230823,125800,346288913,808,804,808,804,2
20230823,125700,346287301,804,807,807,804,13843
20230823,125600,335134644,808,808,808,808,2
20230823,125500,335133028,808,808,808,808,1
20230823,125400,335132220,808,808,808,808,19
20230823,125300,335116868,808,808,808,808,2800
20230823,125200,332854468,808,807,808,807,1001
20230823,125100,332046660,808,808,808,808,0
20230823,125000,332046660,808,808,808,808,0
20230823,124900,332046660,808,808,808,808,0
20230823,124800,332046660,808,808,808,808,0
20230823,124700,332046660,808,808,808,808,0
20230823,124600,332046660,808,808,808,808,0
20230823,124500,332046660,808,807,808,807,1300
20230823,124400,330997260,807,807,807,807,2316
20230823,124300,329128248,808,808,808,808,1
20230823,124200,329127440,808,808,808,808,1
20230823,124100,329126632,807,807,807,807,170
20230823,124000,328989442,807,807,807,807,209
20230823,123900,328820779,807,807,807,807,202
20230823,123800,328657765,808,808,808,808,0
20230823,123700,328657765,808,808,808,808,0
20230823,123600,328657765,808,807,808,807,3
20230823,123500,328655343,808,808,808,808,11
20230823,123400,328646455,808,808,808,808,0
20230823,123300,328646455,808,808,808,808,0
20230823,123200,328646455,808,808,808,808,20
20230823,123100,328630295,808,807,808,807,102
20230823,123000,328547880,807,807,807,807,74
20230823,122900,328488162,807,807,807,807,1200
20230823,122800,327519762,807,806,807,806,52
20230823,122700,327477849,807,807,807,807,0
20230823,122600,327477849,807,807,807,807,0
20230823,122500,327477849,807,807,807,807,0
20230823,122400,327477849,807,807,807,807,0
20230823,122300,327477849,807,807,807,807,0
20230823,122200,327477849,807,807,807,807,2
20230823,122100,327476235,807,807,807,807,0
20230823,122000,327476235,807,806,807,806,2
20230823,121900,327474622,806,806,806,806,0
20230823,121800,327474622,806,806,806,806,100
20230823,121700,327394022,807,807,807,807,0
20230823,121600,327394022,807,806,807,806,2
20230823,121500,327392409,806,806,806,806,0
20230823,121400,327392409,806,806,806,806,2
20230823,121300,327390797,807,807,807,807,1
20230823,121200,327389990,807,807,807,807,0
20230823,121100,327389990,807,807,807,807,1
20230823,121000,327389183,808,808,808,808,0
20230823,120900,327389183,808,808,808,808,100
20230823,120800,327308383,808,808,808,808,1
20230823,120700,327307575,808,808,808,808,0
20230823,120600,327307575,808,806,808,806,672
20230823,120500,326765935,806,807,808,806,309
20230823,120400,326516818,807,807,807,807,483
20230823,120300,326127037,807,807,807,807,1
20230823,120200,326126230,807,806,807,806,2
20230823,120100,326124617,806,806,806,806,4
20230823,120000,326121393,807,807,807,807,0
20230823,115900,326121393,807,807,807,807,0
20230823,115800,326121393,807,807,807,807,101
20230823,115700,326039886,808,807,808,807,4
20230823,115600,326036656,808,808,808,808,0
20230823,115500,326036656,808,808,808,808,0
20230823,115400,326036656,808,808,808,808,2
20230823,115300,326035040,808,808,808,808,320
20230823,115200,325776480,808,808,808,808,1
20230823,115100,325775672,808,807,808,807,47
20230823,115000,325737697,807,809,809,807,1001
20230823,114900,324929888,809,809,809,806,2104
20230823,114800,323234053,809,806,809,806,10
20230823,114700,323225988,809,806,809,806,2
20230823,114600,323224373,806,806,806,806,631
20230823,114500,322715787,806,807,807,806,737
20230823,114400,322121429,809,809,809,809,0
20230823,114300,322121429,809,809,809,809,1
20230823,114200,322120620,810,810,810,810,0
20230823,114100,322120620,810,810,810,810,0
20230823,114000,322120620,810,810,810,810,0
20230823,113900,322120620,810,810,810,810,1
20230823,113800,322119810,807,810,810,807,79
20230823,113700,322056054,810,810,810,810,0
20230823,113600,322056054,810,810,810,810,0
20230823,113500,322056054,810,810,810,810,0
20230823,113400,322056054,810,810,810,810,0
20230823,113300,322056054,810,810,810,810,1
20230823,113200,322055244,810,810,810,810,0
20230823,113100,322055244,810,810,810,810,2
20230823,113000,322053624,810,810,810,810,1
20230823,112900,322052814,806,809,810,806,123
20230823,112800,321953366,806,810,810,806,102
20230823,112700,321870850,810,805,810,805,4
20230823,112600,321867620,811,808,811,805,3002
20230823,112500,319448157,811,811,811,811,0
20230823,112400,319448157,811,811,811,811,0
20230823,112300,319448157,811,811,811,811,1
20230823,112200,319447346,806,811,811,806,3763
20230823,112100,316395573,811,811,811,811,0
20230823,112000,316395573,811,807,811,807,1502
20230823,111900,315183451,811,811,811,811,0
20230823,111800,315183451,811,811,811,811,50
20230823,111700,315142901,811,809,811,807,2001
20230823,111600,313527059,809,809,809,809,1000
20230823,111500,312718059,811,811,811,811,0
20230823,111400,312718059,811,811,811,811,1
20230823,111300,312717248,811,811,811,811,11
20230823,111200,312708327,811,806,811,804,2007
20230823,111100,311087567,806,807,807,806,1500
20230823,111000,309877735,811,806,811,806,2
20230823,110900,309876118,810,806,810,805,7278
20230823,110800,304016005,806,810,810,806,11151
20230823,110700,295016296,812,812,812,812,100
20230823,110600,294935096,814,814,814,814,0
20230823,110500,294935096,814,812,814,812,600
20230823,110400,294446732,811,811,811,811,0
20230823,110300,294446732,811,810,811,808,1201
20230823,110200,293474117,813,810,813,808,1404
20230823,110100,292338372,813,810,813,810,6
20230823,110000,292333497,811,811,811,811,957
20230823,105900,291557370,814,810,814,810,2
20230823,105800,291555746,811,811,811,810,2527
20230823,105700,289507862,812,813,813,812,6230
20230823,105600,284445898,814,815,816,814,1685
20230823,105500,283074189,816,815,816,815,55
20230823,105400,283029344,815,815,815,815,0
20230823,105300,283029344,815,815,815,815,0
20230823,105200,283029344,815,815,815,815,1326
20230823,105100,281948654,816,816,816,816,0
20230823,105000,281948654,816,816,816,816,276
20230823,104900,281723438,816,817,817,816,4695
20230823,104800,277890293,818,818,818,818,0
20230823,104700,277890293,818,818,818,818,1222
20230823,104600,276890697,818,818,818,818,8
20230823,104500,276884153,818,818,818,818,0
20230823,104400,276884153,818,818,818,818,155
20230823,104300,276757363,818,818,818,818,183
20230823,104200,276607669,817,817,817,817,4419
20230823,104100,272997346,817,817,817,817,0
20230823,104000,272997346,817,817,817,817,1
20230823,103900,272996529,818,817,818,817,59
20230823,103800,272948325,816,817,817,816,13
20230823,103700,272937706,817,817,817,817,31
20230823,103600,272912379,818,817,818,816,1202
20230823,103500,271931344,817,817,817,817,100
20230823,103400,271849644,817,817,817,817,112
20230823,103300,271758140,817,817,817,817,20
20230823,103200,271741800,814,814,814,814,116
20230823,103100,271647376,814,817,817,814,2731
20230823,103000,269420177,819,818,819,818,1600
20230823,102900,268110777,819,820,820,819,1487
20230823,102800,266892918,820,821,821,820,177
20230823,102700,266747617,820,820,820,820,211
20230823,102600,266574597,821,820,821,817,8635
20230823,102500,259505522,820,820,821,820,4717
20230823,102400,255636955,821,821,821,820,3069
20230823,102300,253120254,821,820,821,820,38
20230823,102200,253089093,821,820,821,820,7494
20230823,102100,246939726,820,819,820,819,701
20230823,102000,246365106,819,818,819,818,6790
20230823,101900,240804204,818,819,819,818,153
20230823,101800,240678989,819,817,819,817,1451
20230823,101700,239492070,817,818,818,817,1012
20230823,101600,238665254,817,819,819,817,236
20230823,101500,238472199,819,818,819,818,1230
20230823,101400,237466030,819,819,820,818,9099
20230823,101300,230016028,820,817,820,815,39365
20230823,101200,197885804,817,817,817,817,7
20230823,101100,197880085,819,814,819,814,9548
20230823,101000,190081518,814,814,814,814,25
20230823,100900,190061168,814,814,814,814,0
20230823,100800,190061168,814,814,814,814,801
20230823,100700,189409154,810,814,814,810,20466
20230823,100600,172797703,814,814,814,814,314
20230823,100500,172542107,814,814,814,814,1086
20230823,100400,171658103,815,816,816,814,186
20230823,100300,171506535,815,816,816,815,212
20230823,100200,171333743,816,815,816,814,1754
20230823,100100,169904329,816,816,816,816,0
20230823,100000,169904329,816,815,816,811,1370
20230823,095900,168792257,816,816,816,816,0
20230823,095800,168792257,816,816,816,816,1
20230823,095700,168791441,815,815,816,815,329
20230823,095600,168523304,813,814,815,812,375
20230823,095500,168218368,815,815,817,815,1924
20230823,095400,166649564,817,816,817,815,11162
20230823,095300,157549704,817,816,817,814,1639
20230823,095200,156212294,816,816,818,815,5354
20230823,095100,151836698,815,812,816,812,14361
20230823,095000,140158632,812,809,812,807,6363
20230823,094900,134999539,810,807,810,807,102
20230823,094800,134917222,810,810,810,806,963
20230823,094700,134141024,808,810,810,808,3
20230823,094600,134138598,809,810,810,809,48
20230823,094500,134099721,810,805,810,805,46
20230823,094400,134062471,810,809,810,809,20881
20230823,094300,117149482,808,809,809,805,17002
20230823,094200,103446771,806,806,806,806,1014
20230823,094100,102629487,807,807,807,807,413
20230823,094000,102296196,807,810,810,807,2971
20230823,093900,99898593,807,810,810,807,1203
20230823,093800,98927252,810,809,810,809,495
20230823,093700,98526785,809,808,809,808,8723
20230823,093600,91478215,808,808,808,807,2950
20230823,093500,89095615,809,809,809,809,25
20230823,093400,89075390,809,809,809,809,20
20230823,093300,89059210,809,810,810,809,917
20230823,093200,88317356,809,809,809,807,609
20230823,093100,87825074,809,809,809,809,5
20230823,093000,87821029,809,808,809,807,1006
20230823,092900,87008177,808,808,808,808,898
20230823,092800,86282593,808,807,808,806,1240
20230823,092700,85282068,806,806,808,806,2236
20230823,092600,83478751,806,806,806,806,0
20230823,092500,83478751,806,806,806,806,2389
20230823,092400,81553217,806,806,806,806,265
20230823,092300,81339627,807,806,807,806,1483
20230823,092200,80144328,804,805,805,804,1521
20230823,092100,78920433,804,810,810,804,2020
20230823,092000,77295095,810,810,810,810,0
20230823,091900,77295095,810,810,810,810,3
20230823,091800,77292665,810,810,810,810,0
20230823,091700,77292665,810,810,810,810,1
20230823,091600,77291855,805,806,806,805,1252
20230823,091500,76283344,806,813,813,806,2547
20230823,091400,74226943,813,809,813,808,3212
20230823,091300,71629786,809,814,815,808,3785
20230823,091200,68550651,812,814,815,812,15925
20230823,091100,55611718,815,813,815,813,17834
20230823,091000,41086931,813,814,814,812,5014
20230823,090900,37015520,814,807,814,807,2133
20230823,090800,35287242,807,805,808,805,8478
20230823,090700,28453838,805,803,805,801,4640
20230823,090600,24721747,804,803,804,802,10425
20230823,090500,16359502,803,803,803,803,5
20230823,090400,16355487,803,801,803,801,611
20230823,090300,15866074,803,804,804,801,3242
20230823,090200,13269227,801,803,805,800,2900
20230823,090100,10941917,805,802,805,801,6245
20230823,090000,5926821,802,801,802,801,7399