stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,204600,192417626,807,807,807,807,4125
20230908,204500,192417626,807,807,807,807,0
20230908,204400,192417626,807,807,807,807,0
20230908,204300,192417626,807,807,807,807,0
20230908,204200,192417626,807,807,807,807,0
20230908,204100,192417626,807,807,807,807,0
20230908,204000,192417626,807,807,807,807,0
20230908,203900,192417626,807,807,807,807,0
20230908,203800,192417626,807,807,807,807,0
20230908,203700,192417626,807,807,807,807,0
20230908,203600,192417626,807,807,807,807,0
20230908,203500,192417626,807,807,807,807,0
20230908,203400,192417626,807,807,807,807,0
20230908,203300,192417626,807,807,807,807,0
20230908,203200,192417626,807,807,807,807,0
20230908,203100,192417626,807,807,807,807,0
20230908,203000,192417626,807,807,807,807,0
20230908,202900,192417626,807,807,807,807,0
20230908,202800,192417626,807,807,807,807,0
20230908,202700,192417626,807,807,807,807,0
20230908,202600,192417626,807,807,807,807,0
20230908,202500,192417626,807,807,807,807,0
20230908,202400,192417626,807,807,807,807,0
20230908,202300,192417626,807,807,807,807,0
20230908,202200,192417626,807,807,807,807,0
20230908,202100,192417626,807,807,807,807,0
20230908,202000,192417626,807,807,807,807,0
20230908,201900,192417626,807,807,807,807,0
20230908,201800,192417626,807,807,807,807,0
20230908,201700,192417626,807,807,807,807,0
20230908,201600,192417626,807,807,807,807,4125
20230908,201500,192417626,807,807,807,807,0
20230908,201400,192417626,807,807,807,807,0
20230908,201300,192417626,807,807,807,807,0
20230908,201200,192417626,807,807,807,807,0
20230908,201100,192417626,807,807,807,807,0
20230908,201000,192417626,807,807,807,807,0
20230908,200900,192417626,807,807,807,807,0
20230908,200800,192417626,807,807,807,807,0
20230908,200700,192417626,807,807,807,807,0
20230908,200600,192417626,807,807,807,807,0
20230908,200500,192417626,807,807,807,807,0
20230908,200400,192417626,807,807,807,807,0
20230908,200300,192417626,807,807,807,807,0
20230908,200200,192417626,807,807,807,807,0
20230908,200100,192417626,807,807,807,807,0
20230908,200000,192417626,807,807,807,807,0
20230908,195900,192417626,807,807,807,807,0
20230908,195800,192417626,807,807,807,807,0
20230908,195700,192417626,807,807,807,807,0
20230908,195600,192417626,807,807,807,807,0
20230908,195500,192417626,807,807,807,807,0
20230908,195400,192417626,807,807,807,807,0
20230908,195300,192417626,807,807,807,807,0
20230908,195200,192417626,807,807,807,807,0
20230908,195100,192417626,807,807,807,807,0
20230908,195000,192417626,807,807,807,807,0
20230908,194900,192417626,807,807,807,807,0
20230908,194800,192417626,807,807,807,807,0
20230908,194700,192417626,807,807,807,807,0
20230908,194600,192417626,807,807,807,807,4125
20230908,194500,192417626,807,807,807,807,0
20230908,194400,192417626,807,807,807,807,0
20230908,194300,192417626,807,807,807,807,0
20230908,194200,192417626,807,807,807,807,0
20230908,194100,192417626,807,807,807,807,0
20230908,194000,192417626,807,807,807,807,0
20230908,193900,192417626,807,807,807,807,0
20230908,193800,192417626,807,807,807,807,0
20230908,193700,192417626,807,807,807,807,0
20230908,193600,192417626,807,807,807,807,0
20230908,193500,192417626,807,807,807,807,0
20230908,193400,192417626,807,807,807,807,0
20230908,193300,192417626,807,807,807,807,0
20230908,193200,192417626,807,807,807,807,0
20230908,193100,192417626,807,807,807,807,0
20230908,193000,192417626,807,807,807,807,0
20230908,192900,192417626,807,807,807,807,0
20230908,192800,192417626,807,807,807,807,0
20230908,192700,192417626,807,807,807,807,0
20230908,192600,192417626,807,807,807,807,0
20230908,192500,192417626,807,807,807,807,0
20230908,192400,192417626,807,807,807,807,0
20230908,192300,192417626,807,807,807,807,0
20230908,192200,192417626,807,807,807,807,0
20230908,192100,192417626,807,807,807,807,0
20230908,192000,192417626,807,807,807,807,0
20230908,191900,192417626,807,807,807,807,0
20230908,191800,192417626,807,807,807,807,0
20230908,191700,192417626,807,807,807,807,0
20230908,191600,192417626,807,807,807,807,4125
20230908,191500,192417626,807,807,807,807,0
20230908,191400,192417626,807,807,807,807,0
20230908,191300,192417626,807,807,807,807,0
20230908,191200,192417626,807,807,807,807,0
20230908,191100,192417626,807,807,807,807,0
20230908,191000,192417626,807,807,807,807,0
20230908,190900,192417626,807,807,807,807,0
20230908,190800,192417626,807,807,807,807,0
20230908,190700,192417626,807,807,807,807,0
20230908,190600,192417626,807,807,807,807,0
20230908,190500,192417626,807,807,807,807,0
20230908,190400,192417626,807,807,807,807,0
20230908,190300,192417626,807,807,807,807,0
20230908,190200,192417626,807,807,807,807,0
20230908,190100,192417626,807,807,807,807,0
20230908,190000,192417626,807,807,807,807,0
20230908,185900,192417626,807,807,807,807,0
20230908,185800,192417626,807,807,807,807,0
20230908,185700,192417626,807,807,807,807,0
20230908,185600,192417626,807,807,807,807,0
20230908,185500,192417626,807,807,807,807,0
20230908,185400,192417626,807,807,807,807,0
20230908,185300,192417626,807,807,807,807,0
20230908,185200,192417626,807,807,807,807,0
20230908,185100,192417626,807,807,807,807,0
20230908,185000,192417626,807,807,807,807,0
20230908,184900,192417626,807,807,807,807,0
20230908,184800,192417626,807,807,807,807,0
20230908,184700,192417626,807,807,807,807,0
20230908,184600,192417626,807,807,807,807,4125
20230908,184500,192417626,807,807,807,807,0
20230908,184400,192417626,807,807,807,807,0
20230908,184300,192417626,807,807,807,807,0
20230908,184200,192417626,807,807,807,807,0
20230908,184100,192417626,807,807,807,807,0
20230908,184000,192417626,807,807,807,807,0
20230908,183900,192417626,807,807,807,807,0
20230908,183800,192417626,807,807,807,807,0
20230908,183700,192417626,807,807,807,807,0
20230908,183600,192417626,807,807,807,807,0
20230908,183500,192417626,807,807,807,807,0
20230908,183400,192417626,807,807,807,807,0
20230908,183300,192417626,807,807,807,807,0
20230908,183200,192417626,807,807,807,807,0
20230908,183100,192417626,807,807,807,807,0
20230908,183000,192417626,807,807,807,807,0
20230908,182900,192417626,807,807,807,807,0
20230908,182800,192417626,807,807,807,807,0
20230908,182700,192417626,807,807,807,807,0
20230908,182600,192417626,807,807,807,807,0
20230908,182500,192417626,807,807,807,807,0
20230908,182400,192417626,807,807,807,807,0
20230908,182300,192417626,807,807,807,807,0
20230908,182200,192417626,807,807,807,807,0
20230908,182100,192417626,807,807,807,807,0
20230908,182000,192417626,807,807,807,807,0
20230908,181900,192417626,807,807,807,807,0
20230908,181800,192417626,807,807,807,807,0
20230908,181700,192417626,807,807,807,807,0
20230908,181600,192417626,807,807,807,807,4125
20230908,181500,192417626,807,807,807,807,0
20230908,181400,192417626,807,807,807,807,0
20230908,181300,192417626,807,807,807,807,0
20230908,181200,192417626,807,807,807,807,0
20230908,181100,192417626,807,807,807,807,0
20230908,181000,192417626,807,807,807,807,0
20230908,180900,192417626,807,807,807,807,0
20230908,180800,192417626,807,807,807,807,0
20230908,180700,192417626,807,807,807,807,0
20230908,180600,192417626,807,807,807,807,0
20230908,180500,192417626,807,807,807,807,0
20230908,180400,192417626,807,807,807,807,0
20230908,180300,192417626,807,807,807,807,0
20230908,180200,192417626,807,807,807,807,0
20230908,180100,192417626,807,807,807,807,0
20230908,180000,192417626,807,807,807,807,0
20230908,175900,192417626,807,807,807,807,0
20230908,175800,192417626,807,807,807,807,0
20230908,175700,192417626,807,807,807,807,0
20230908,175600,192417626,807,807,807,807,0
20230908,175500,192417626,807,807,807,807,0
20230908,175400,192417626,807,807,807,807,0
20230908,175300,192417626,807,807,807,807,0
20230908,175200,192417626,807,807,807,807,0
20230908,175100,192417626,807,807,807,807,0
20230908,175000,192417626,807,807,807,807,0
20230908,174900,192417626,807,807,807,807,0
20230908,174800,192417626,807,807,807,807,0
20230908,174700,192417626,807,807,807,807,0
20230908,174600,192417626,807,807,807,807,4125
20230908,174500,192417626,807,807,807,807,0
20230908,174400,192417626,807,807,807,807,0
20230908,174300,192417626,807,807,807,807,0
20230908,174200,192417626,807,807,807,807,0
20230908,174100,192417626,807,807,807,807,0
20230908,174000,192417626,807,807,807,807,0
20230908,173900,192417626,807,807,807,807,0
20230908,173800,192417626,807,807,807,807,0
20230908,173700,192417626,807,807,807,807,0
20230908,173600,192417626,807,807,807,807,0
20230908,173500,192417626,807,807,807,807,0
20230908,173400,192417626,807,807,807,807,0
20230908,173300,192417626,807,807,807,807,0
20230908,173200,192417626,807,807,807,807,0
20230908,173100,192417626,807,807,807,807,0
20230908,173000,192417626,807,807,807,807,0
20230908,172900,192417626,807,807,807,807,0
20230908,172800,192417626,807,807,807,807,0
20230908,172700,192417626,807,807,807,807,0
20230908,172600,192417626,807,807,807,807,0
20230908,172500,192417626,807,807,807,807,0
20230908,172400,192417626,807,807,807,807,0
20230908,172300,192417626,807,807,807,807,0
20230908,172200,192417626,807,807,807,807,0
20230908,172100,192417626,807,807,807,807,0
20230908,172000,192417626,807,807,807,807,0
20230908,171900,192417626,807,807,807,807,0
20230908,171800,192417626,807,807,807,807,0
20230908,171700,192417626,807,807,807,807,0
20230908,171600,192417626,807,807,807,807,4125
20230908,171500,192417626,807,807,807,807,0
20230908,171400,192417626,807,807,807,807,0
20230908,171300,192417626,807,807,807,807,0
20230908,171200,192417626,807,807,807,807,0
20230908,171100,192417626,807,807,807,807,0
20230908,171000,192417626,807,807,807,807,0
20230908,170900,192417626,807,807,807,807,0
20230908,170800,192417626,807,807,807,807,0
20230908,170700,192417626,807,807,807,807,0
20230908,170600,192417626,807,807,807,807,0
20230908,170500,192417626,807,807,807,807,0
20230908,170400,192417626,807,807,807,807,0
20230908,170300,192417626,807,807,807,807,0
20230908,170200,192417626,807,807,807,807,0
20230908,170100,192417626,807,807,807,807,0
20230908,170000,192417626,807,807,807,807,0
20230908,165900,192417626,807,807,807,807,0
20230908,165800,192417626,807,807,807,807,0
20230908,165700,192417626,807,807,807,807,0
20230908,165600,192417626,807,807,807,807,0
20230908,165500,192417626,807,807,807,807,0
20230908,165400,192417626,807,807,807,807,0
20230908,165300,192417626,807,807,807,807,0
20230908,165200,192417626,807,807,807,807,0
20230908,165100,192417626,807,807,807,807,0
20230908,165000,192417626,807,807,807,807,0
20230908,164900,192417626,807,807,807,807,0
20230908,164800,192417626,807,807,807,807,0
20230908,164700,192417626,807,807,807,807,0
20230908,164600,192417626,807,807,807,807,4125
20230908,164500,192417626,807,807,807,807,0
20230908,164400,192417626,807,807,807,807,0
20230908,164300,192417626,807,807,807,807,0
20230908,164200,192417626,807,807,807,807,0
20230908,164100,192417626,807,807,807,807,0
20230908,164000,192417626,807,807,807,807,0
20230908,163900,192417626,807,807,807,807,0
20230908,163800,192417626,807,807,807,807,0
20230908,163700,192417626,807,807,807,807,0
20230908,163600,192417626,807,807,807,807,0
20230908,163500,192417626,807,807,807,807,0
20230908,163400,192417626,807,807,807,807,0
20230908,163300,192417626,807,807,807,807,0
20230908,163200,192417626,807,807,807,807,0
20230908,163100,192417626,807,807,807,807,0
20230908,163000,192417626,807,807,807,807,0
20230908,162900,192417626,807,807,807,807,0
20230908,162800,192417626,807,807,807,807,0
20230908,162700,192417626,807,807,807,807,0
20230908,162600,192417626,807,807,807,807,0
20230908,162500,192417626,807,807,807,807,0
20230908,162400,192417626,807,807,807,807,0
20230908,162300,192417626,807,807,807,807,0
20230908,162200,192417626,807,807,807,807,0
20230908,162100,192417626,807,807,807,807,0
20230908,162000,192417626,807,807,807,807,0
20230908,161900,192417626,807,807,807,807,0
20230908,161800,192417626,807,807,807,807,0
20230908,161700,192417626,807,807,807,807,0
20230908,161600,192417626,807,807,807,807,4125
20230908,161500,192417626,807,807,807,807,0
20230908,161400,192417626,807,807,807,807,0
20230908,161300,192417626,807,807,807,807,0
20230908,161200,192417626,807,807,807,807,0
20230908,161100,192417626,807,807,807,807,0
20230908,161000,192417626,807,807,807,807,0
20230908,160900,192417626,807,807,807,807,0
20230908,160800,192417626,807,807,807,807,0
20230908,160700,192417626,807,807,807,807,0
20230908,160600,192417626,807,807,807,807,0
20230908,160500,192417626,807,807,807,807,0
20230908,160400,192417626,807,807,807,807,0
20230908,160300,192417626,807,807,807,807,0
20230908,160200,192417626,807,807,807,807,0
20230908,160100,192417626,807,807,807,807,0
20230908,160000,192417626,807,807,807,807,0
20230908,155900,192417626,807,807,807,807,0
20230908,155800,192417626,807,807,807,807,0
20230908,155700,192417626,807,807,807,807,0
20230908,155600,192417626,807,807,807,807,0
20230908,155500,192417626,807,807,807,807,0
20230908,155400,192417626,807,807,807,807,0
20230908,155300,192417626,807,807,807,807,0
20230908,155200,192417626,807,807,807,807,0
20230908,155100,192417626,807,807,807,807,0
20230908,155000,192417626,807,807,807,807,0
20230908,154900,192417626,807,807,807,807,0
20230908,154800,192417626,807,807,807,807,0
20230908,154700,192417626,807,807,807,807,0
20230908,154600,192417626,807,807,807,807,4125
20230908,154500,192417626,807,807,807,807,0
20230908,154400,192417626,807,807,807,807,0
20230908,154300,192417626,807,807,807,807,0
20230908,154200,192417626,807,807,807,807,0
20230908,154100,192417626,807,807,807,807,0
20230908,154000,192417626,807,807,807,807,0
20230908,153900,192417626,807,807,807,807,0
20230908,153800,192417626,807,807,807,807,0
20230908,153700,192417626,807,807,807,807,0
20230908,153600,192417626,807,807,807,807,0
20230908,153500,192417626,807,807,807,807,0
20230908,153400,192417626,807,807,807,807,0
20230908,153300,192417626,807,807,807,807,0
20230908,153200,192417626,807,807,807,807,0
20230908,153100,192417626,807,807,807,807,0
20230908,153000,192417626,807,807,807,807,4125
20230908,152900,189088751,807,807,807,807,0
20230908,152800,189088751,807,807,807,807,0
20230908,152700,189088751,807,807,807,807,0
20230908,152600,189088751,807,807,807,807,0
20230908,152500,189088751,807,807,807,807,0
20230908,152400,189088751,807,807,807,807,0
20230908,152300,189088751,807,807,807,807,0
20230908,152200,189088751,807,807,807,807,0
20230908,152100,189088751,807,807,807,807,0
20230908,152000,189088751,807,807,807,807,0
20230908,151900,189088751,807,807,807,803,4
20230908,151800,189085527,803,804,804,803,1000
20230908,151700,188282526,804,804,804,804,500
20230908,151600,187880526,804,807,808,804,2248
20230908,151500,186072411,807,805,807,805,400
20230908,151400,185749911,808,808,808,808,200
20230908,151300,185588311,808,808,808,808,100
20230908,151200,185507511,808,808,808,808,0
20230908,151100,185507511,808,808,808,808,0
20230908,151000,185507511,808,808,808,808,0
20230908,150900,185507511,808,808,808,808,1
20230908,150800,185506703,804,804,804,804,1500
20230908,150700,184300703,809,809,809,809,0
20230908,150600,184300703,809,809,809,809,0
20230908,150500,184300703,809,809,809,809,2
20230908,150400,184299085,804,804,804,804,1
20230908,150300,184298281,809,809,809,809,0
20230908,150200,184298281,809,805,809,804,443
20230908,150100,183941800,809,809,809,809,0
20230908,150000,183941800,809,809,809,809,0
20230908,145900,183941800,809,809,809,809,92
20230908,145800,183867372,809,809,809,809,494
20230908,145700,183467726,810,806,810,803,25002
20230908,145600,163359731,810,810,810,810,0
20230908,145500,163359731,810,810,810,810,0
20230908,145400,163359731,810,810,810,810,289
20230908,145300,163125641,810,810,810,810,0
20230908,145200,163125641,810,810,810,810,0
20230908,145100,163125641,810,810,810,810,2
20230908,145000,163124021,806,806,806,806,1500
20230908,144900,161915021,810,810,810,810,0
20230908,144800,161915021,810,810,810,810,0
20230908,144700,161915021,810,810,810,810,0
20230908,144600,161915021,810,810,810,810,0
20230908,144500,161915021,810,810,810,810,1
20230908,144400,161914211,810,810,810,810,0
20230908,144300,161914211,810,810,810,810,0
20230908,144200,161914211,810,810,810,810,0
20230908,144100,161914211,810,807,810,807,295
20230908,144000,161676140,808,809,809,808,2
20230908,143900,161674523,810,806,810,806,3231
20230908,143800,159070333,806,809,809,806,2000
20230908,143700,157457428,810,810,810,810,1
20230908,143600,157456618,807,807,807,807,0
20230908,143500,157456618,807,810,810,807,571
20230908,143400,156995818,807,807,807,807,0
20230908,143300,156995818,807,807,807,807,0
20230908,143200,156995818,807,807,807,807,0
20230908,143100,156995818,807,807,807,807,504
20230908,143000,156589090,811,811,811,811,0
20230908,142900,156589090,811,811,811,811,0
20230908,142800,156589090,811,807,811,807,102
20230908,142700,156506769,811,811,811,811,0
20230908,142600,156506769,811,811,811,811,30
20230908,142500,156482439,811,811,811,811,2
20230908,142400,156480817,810,810,810,810,304
20230908,142300,156234577,810,810,810,810,1474
20230908,142200,155040637,810,810,810,810,0
20230908,142100,155040637,810,807,810,807,110
20230908,142000,154951837,807,807,807,807,0
20230908,141900,154951837,807,807,807,807,4152
20230908,141800,151601173,807,807,807,807,0
20230908,141700,151601173,807,806,807,806,56
20230908,141600,151555987,806,806,806,806,1000
20230908,141500,150749987,807,807,807,807,10
20230908,141400,150741917,807,809,809,807,1065
20230908,141300,149882412,809,809,809,809,0
20230908,141200,149882412,809,809,809,809,2463
20230908,141100,147889845,809,808,809,807,1378
20230908,141000,146777421,810,810,810,810,0
20230908,140900,146777421,810,810,810,810,0
20230908,140800,146777421,810,810,810,810,0
20230908,140700,146777421,810,810,810,810,1
20230908,140600,146776611,810,810,810,810,0
20230908,140500,146776611,810,810,810,810,0
20230908,140400,146776611,810,810,810,810,0
20230908,140300,146776611,810,810,810,810,2
20230908,140200,146774991,807,807,807,807,0
20230908,140100,146774991,807,807,807,807,500
20230908,140000,146371491,807,807,807,807,500
20230908,135900,145967991,810,810,810,810,0
20230908,135800,145967991,810,810,810,810,1
20230908,135700,145967181,807,811,811,807,1723
20230908,135600,144576716,811,811,811,811,0
20230908,135500,144576716,811,811,811,811,2
20230908,135400,144575094,811,811,811,811,0
20230908,135300,144575094,811,811,811,811,0
20230908,135200,144575094,811,811,811,811,0
20230908,135100,144575094,811,811,811,811,1
20230908,135000,144574283,807,811,811,807,502
20230908,134900,144169161,812,812,812,812,0
20230908,134800,144169161,812,812,812,812,1
20230908,134700,144168349,812,812,812,812,0
20230908,134600,144168349,812,812,812,812,0
20230908,134500,144168349,812,812,812,812,0
20230908,134400,144168349,812,812,812,812,10
20230908,134300,144160229,812,812,812,812,1229
20230908,134200,143162281,812,812,812,812,0
20230908,134100,143162281,812,812,812,812,0
20230908,134000,143162281,812,812,812,812,1
20230908,133900,143161469,812,812,812,812,19
20230908,133800,143146041,812,812,812,812,57
20230908,133700,143099757,812,812,812,812,0
20230908,133600,143099757,812,812,812,812,0
20230908,133500,143099757,812,812,812,812,2
20230908,133400,143098133,807,808,808,807,8000
20230908,133300,136639607,812,812,812,812,0
20230908,133200,136639607,812,812,812,812,0
20230908,133100,136639607,812,812,812,812,0
20230908,133000,136639607,812,812,812,812,0
20230908,132900,136639607,812,812,812,812,0
20230908,132800,136639607,812,812,812,812,155
20230908,132700,136513747,812,812,812,812,745
20230908,132600,135908807,812,812,812,812,0
20230908,132500,135908807,812,809,812,808,2819
20230908,132400,133623777,812,810,812,809,3259
20230908,132300,130986620,809,809,809,809,500
20230908,132200,130582120,809,809,809,809,500
20230908,132100,130177620,812,809,812,809,4
20230908,132000,130174381,812,810,812,809,738
20230908,131900,129577261,811,811,811,811,63
20230908,131800,129526168,812,812,812,812,0
20230908,131700,129526168,812,812,812,812,11
20230908,131600,129517236,811,811,811,811,0
20230908,131500,129517236,811,811,811,811,16
20230908,131400,129504260,811,811,811,811,14
20230908,131300,129492906,811,811,811,811,48
20230908,131200,129453978,811,811,811,811,2
20230908,131100,129452356,812,812,812,811,821
20230908,131000,128786204,812,812,812,812,2000
20230908,130900,127162204,812,812,812,812,504
20230908,130800,126752956,812,812,812,812,1
20230908,130700,126752144,812,812,812,812,0
20230908,130600,126752144,812,812,812,812,850
20230908,130500,126061944,812,812,812,812,1
20230908,130400,126061132,811,811,811,811,1498
20230908,130300,124846254,811,810,811,810,537
20230908,130200,124410783,810,811,811,810,11
20230908,130100,124401872,810,810,810,810,0
20230908,130000,124401872,810,810,810,810,0
20230908,125900,124401872,810,810,810,810,0
20230908,125800,124401872,810,810,810,810,0
20230908,125700,124401872,810,807,810,807,83
20230908,125600,124334651,807,807,807,807,0
20230908,125500,124334651,807,807,807,807,442
20230908,125400,123977957,807,807,807,807,0
20230908,125300,123977957,807,807,807,807,8
20230908,125200,123971501,807,807,807,807,0
20230908,125100,123971501,807,807,807,807,0
20230908,125000,123971501,807,811,811,807,1002
20230908,124900,123158887,811,811,811,811,0
20230908,124800,123158887,811,811,811,811,1000
20230908,124700,122347887,811,811,811,811,2000
20230908,124600,120725887,811,811,811,811,500
20230908,124500,120320387,811,811,811,811,500
20230908,124400,119914887,811,811,811,811,0
20230908,124300,119914887,811,811,811,811,0
20230908,124200,119914887,811,811,811,811,0
20230908,124100,119914887,811,811,811,811,0
20230908,124000,119914887,811,811,811,811,1
20230908,123900,119914076,810,810,810,810,14
20230908,123800,119902736,810,810,810,810,0
20230908,123700,119902736,810,810,810,810,0
20230908,123600,119902736,810,810,810,810,475
20230908,123500,119517986,810,810,810,810,0
20230908,123400,119517986,810,809,810,807,516
20230908,123300,119100448,809,809,809,809,25
20230908,123200,119080223,809,809,809,809,1
20230908,123100,119079414,807,807,807,807,2630
20230908,123000,116957004,809,809,809,809,0
20230908,122900,116957004,809,809,809,809,0
20230908,122800,116957004,809,809,809,809,0
20230908,122700,116957004,809,809,809,809,0
20230908,122600,116957004,809,809,809,809,0
20230908,122500,116957004,809,809,809,809,0
20230908,122400,116957004,809,807,809,807,326
20230908,122300,116693920,808,808,808,808,867
20230908,122200,115993384,809,809,809,809,1
20230908,122100,115992575,809,809,809,809,0
20230908,122000,115992575,809,810,810,809,6030
20230908,121900,111108576,811,811,811,811,10
20230908,121800,111100466,812,812,812,812,0
20230908,121700,111100466,812,812,812,812,0
20230908,121600,111100466,812,812,812,812,0
20230908,121500,111100466,812,812,812,812,0
20230908,121400,111100466,812,812,812,812,0
20230908,121300,111100466,812,813,813,812,1010
20230908,121200,110279346,813,813,813,813,0
20230908,121100,110279346,813,813,813,813,11
20230908,121000,110270403,810,812,812,810,58
20230908,120900,110223323,812,812,812,812,250
20230908,120800,110020323,812,810,812,810,3048
20230908,120700,107549389,810,810,810,810,347
20230908,120600,107268319,810,810,810,810,73
20230908,120500,107209189,810,813,813,810,220
20230908,120400,107030983,813,813,813,813,0
20230908,120300,107030983,813,813,813,813,37
20230908,120200,107000902,813,813,813,813,100
20230908,120100,106919602,814,813,814,813,207
20230908,120000,106751310,813,813,813,813,0
20230908,115900,106751310,813,811,813,809,1257
20230908,115800,105733198,814,812,814,812,201
20230908,115700,105569983,812,809,812,809,4793
20230908,115600,101690928,809,809,809,809,100
20230908,115500,101610028,809,809,809,809,0
20230908,115400,101610028,809,806,809,806,12593
20230908,115300,91450368,806,806,806,806,3
20230908,115200,91447950,807,807,807,807,13
20230908,115100,91437459,807,806,807,806,2
20230908,115000,91435846,806,806,806,806,712
20230908,114900,90861974,806,806,806,806,1
20230908,114800,90861168,806,806,806,806,447
20230908,114700,90500886,807,807,807,807,7
20230908,114600,90495237,806,806,806,806,1502
20230908,114500,89284625,806,806,806,806,0
20230908,114400,89284625,806,806,806,806,0
20230908,114300,89284625,806,805,806,805,201
20230908,114200,89122819,806,806,806,806,0
20230908,114100,89122819,806,806,806,806,0
20230908,114000,89122819,806,806,806,806,3
20230908,113900,89120401,806,806,806,806,125
20230908,113800,89019651,805,805,805,805,0
20230908,113700,89019651,805,805,805,805,0
20230908,113600,89019651,805,805,805,805,0
20230908,113500,89019651,805,805,805,805,0
20230908,113400,89019651,805,805,805,805,0
20230908,113300,89019651,805,805,805,805,0
20230908,113200,89019651,805,805,805,805,507
20230908,113100,88611516,806,806,806,806,9
20230908,113000,88604262,806,806,806,806,0
20230908,112900,88604262,806,807,807,806,693
20230908,112800,88045012,807,807,807,807,0
20230908,112700,88045012,807,807,807,807,0
20230908,112600,88045012,807,805,807,805,659
20230908,112500,87514014,805,805,805,805,0
20230908,112400,87514014,805,805,805,805,0
20230908,112300,87514014,805,805,805,805,2808
20230908,112200,85253574,806,806,806,806,0
20230908,112100,85253574,806,806,806,806,650
20230908,112000,84729674,806,806,806,806,6
20230908,111900,84724838,806,805,806,805,102
20230908,111800,84642627,805,806,806,805,222
20230908,111700,84463895,806,806,806,806,0
20230908,111600,84463895,806,806,806,806,220
20230908,111500,84286575,806,806,806,806,64
20230908,111400,84234991,806,806,807,806,1670
20230908,111300,82888970,806,805,806,805,202
20230908,111200,82726359,805,805,805,805,0
20230908,111100,82726359,805,805,805,804,2503
20230908,111000,80711449,805,805,805,805,0
20230908,110900,80711449,805,804,805,803,326
20230908,110800,80449608,803,803,803,803,2700
20230908,110700,78281508,803,803,803,803,0
20230908,110600,78281508,803,803,803,803,0
20230908,110500,78281508,803,803,803,803,108
20230908,110400,78194784,803,803,803,803,0
20230908,110300,78194784,803,804,804,803,300
20230908,110200,77953853,806,806,806,806,0
20230908,110100,77953853,806,806,806,806,0
20230908,110000,77953853,806,806,806,806,0
20230908,105900,77953853,806,806,806,806,0
20230908,105800,77953853,806,806,806,806,0
20230908,105700,77953853,806,806,806,806,0
20230908,105600,77953853,806,804,806,804,2376
20230908,105500,76041825,804,804,804,804,0
20230908,105400,76041825,804,803,804,803,2
20230908,105300,76040218,803,803,803,803,1
20230908,105200,76039415,804,803,804,803,556
20230908,105100,75592946,804,803,804,803,271
20230908,105000,75375332,804,804,804,804,0
20230908,104900,75375332,804,804,804,804,0
20230908,104800,75375332,804,804,804,804,0
20230908,104700,75375332,804,804,804,804,500
20230908,104600,74973332,805,805,805,805,0
20230908,104500,74973332,805,805,805,805,0
20230908,104400,74973332,805,806,806,802,1597
20230908,104300,73689196,804,805,805,804,260
20230908,104200,73479897,805,805,805,805,107
20230908,104100,73393762,805,805,805,805,0
20230908,104000,73393762,805,805,805,805,0
20230908,103900,73393762,805,805,806,805,16
20230908,103800,73380880,805,805,805,805,0
20230908,103700,73380880,805,805,805,805,58
20230908,103600,73334190,805,805,805,805,42
20230908,103500,73300380,805,805,805,805,0
20230908,103400,73300380,805,805,805,805,1
20230908,103300,73299575,805,805,805,805,6
20230908,103200,73294745,805,805,805,805,0
20230908,103100,73294745,805,805,805,805,200
20230908,103000,73133745,806,806,806,806,3
20230908,102900,73131327,806,806,806,806,0
20230908,102800,73131327,806,804,806,804,5000
20230908,102700,69101726,802,804,806,802,1304
20230908,102600,68055306,804,802,804,802,1336
20230908,102500,66983830,804,802,804,802,4
20230908,102400,66980618,804,803,804,803,1115
20230908,102300,66085271,803,803,803,803,0
20230908,102200,66085271,803,803,803,803,0
20230908,102100,66085271,803,803,803,803,0
20230908,102000,66085271,803,802,803,802,3
20230908,101900,66082863,803,803,803,803,500
20230908,101800,65681363,803,803,803,803,26
20230908,101700,65660485,803,803,803,803,0
20230908,101600,65660485,803,803,803,803,50
20230908,101500,65620335,803,803,803,803,30
20230908,101400,65596245,803,803,803,803,2
20230908,101300,65594639,802,802,802,802,0
20230908,101200,65594639,802,803,803,802,157
20230908,101100,65468625,803,803,803,803,0
20230908,101000,65468625,803,803,803,803,2
20230908,100900,65467019,802,802,802,802,24
20230908,100800,65447771,803,803,803,803,0
20230908,100700,65447771,803,804,804,802,1194
20230908,100600,64488629,804,803,804,803,2021
20230908,100500,62865764,803,803,803,803,0
20230908,100400,62865764,803,803,803,803,1
20230908,100300,62864961,803,802,803,802,627
20230908,100200,62362105,802,802,802,802,31
20230908,100100,62337243,801,801,801,801,1
20230908,100000,62336442,802,802,802,802,29
20230908,095900,62313184,802,800,802,800,475
20230908,095800,61933181,800,800,800,800,2912
20230908,095700,59603581,802,802,802,802,65
20230908,095600,59551451,802,802,802,802,0
20230908,095500,59551451,802,800,802,800,502
20230908,095400,59149847,802,802,802,802,0
20230908,095300,59149847,802,802,802,802,0
20230908,095200,59149847,802,801,802,800,10704
20230908,095100,50580519,802,801,802,801,39
20230908,095000,50549272,801,802,802,801,47
20230908,094900,50511623,801,802,802,801,56
20230908,094800,50466766,802,800,802,800,120
20230908,094700,50370750,802,801,802,801,5146
20230908,094600,46248797,802,802,802,801,74
20230908,094500,46189499,802,802,802,802,100
20230908,094400,46109299,802,802,802,802,0
20230908,094300,46109299,802,802,802,802,420
20230908,094200,45772459,802,802,802,802,0
20230908,094100,45772459,802,801,802,801,1254
20230908,094000,44768002,802,802,802,801,884
20230908,093900,44059911,802,802,802,802,1
20230908,093800,44059109,802,802,802,802,123
20230908,093700,43960463,802,803,803,802,1681
20230908,093600,42612271,803,803,803,802,438
20230908,093500,42260907,803,803,803,802,126
20230908,093400,42159850,804,802,804,802,1033
20230908,093300,41331318,804,804,804,804,0
20230908,093200,41331318,804,802,804,802,1002
20230908,093100,40527710,804,804,804,804,67
20230908,093000,40473842,804,802,804,802,32
20230908,092900,40448174,804,804,804,804,0
20230908,092800,40448174,804,804,804,804,800
20230908,092700,39804974,804,803,804,802,5652
20230908,092600,35272042,804,803,804,802,5502
20230908,092500,30855934,804,804,804,803,526
20230908,092400,30433400,805,806,806,805,630
20230908,092300,29926240,806,806,806,806,101
20230908,092200,29844834,807,807,807,807,1
20230908,092100,29844027,807,807,807,807,0
20230908,092000,29844027,807,807,807,807,0
20230908,091900,29844027,807,806,807,806,7000
20230908,091800,24196221,807,807,807,803,1822
20230908,091700,22728147,807,807,807,805,265
20230908,091600,22514691,807,803,807,803,1521
20230908,091500,21293282,807,807,807,807,0
20230908,091400,21293282,807,807,807,807,0
20230908,091300,21293282,807,807,807,807,0
20230908,091200,21293282,807,807,807,807,0
20230908,091100,21293282,807,807,807,807,124
20230908,091000,21193214,807,807,807,807,0
20230908,090900,21193214,807,807,807,802,5004
20230908,090800,17178766,807,807,807,804,1012
20230908,090700,16365082,807,804,808,804,1504
20230908,090600,15155856,804,808,809,804,1603
20230908,090500,13863056,809,809,809,809,2
20230908,090400,13861438,809,807,810,807,1105
20230908,090300,12968688,807,804,808,804,7
20230908,090200,12963049,808,804,808,804,9307
20230908,090100,5473709,804,805,805,804,2006
20230908,090000,3860879,805,802,805,802,4794