stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185600,104263205,358,358,358,358,3475
20230908,185500,104263205,358,358,358,358,0
20230908,185400,104263205,358,358,358,358,0
20230908,185300,104263205,358,358,358,358,0
20230908,185200,104263205,358,358,358,358,0
20230908,185100,104263205,358,358,358,358,0
20230908,185000,104263205,358,358,358,358,0
20230908,184900,104263205,358,358,358,358,0
20230908,184800,104263205,358,358,358,358,0
20230908,184700,104263205,358,358,358,358,0
20230908,184600,104263205,358,358,358,358,0
20230908,184500,104263205,358,358,358,358,0
20230908,184400,104263205,358,358,358,358,0
20230908,184300,104263205,358,358,358,358,0
20230908,184200,104263205,358,358,358,358,0
20230908,184100,104263205,358,358,358,358,0
20230908,184000,104263205,358,358,358,358,0
20230908,183900,104263205,358,358,358,358,0
20230908,183800,104263205,358,358,358,358,0
20230908,183700,104263205,358,358,358,358,0
20230908,183600,104263205,358,358,358,358,0
20230908,183500,104263205,358,358,358,358,0
20230908,183400,104263205,358,358,358,358,0
20230908,183300,104263205,358,358,358,358,0
20230908,183200,104263205,358,358,358,358,0
20230908,183100,104263205,358,358,358,358,0
20230908,183000,104263205,358,358,358,358,0
20230908,182900,104263205,358,358,358,358,0
20230908,182800,104263205,358,358,358,358,0
20230908,182700,104263205,358,358,358,358,0
20230908,182600,104263205,358,358,358,358,3475
20230908,182500,104263205,358,358,358,358,0
20230908,182400,104263205,358,358,358,358,0
20230908,182300,104263205,358,358,358,358,0
20230908,182200,104263205,358,358,358,358,0
20230908,182100,104263205,358,358,358,358,0
20230908,182000,104263205,358,358,358,358,0
20230908,181900,104263205,358,358,358,358,0
20230908,181800,104263205,358,358,358,358,0
20230908,181700,104263205,358,358,358,358,0
20230908,181600,104263205,358,358,358,358,0
20230908,181500,104263205,358,358,358,358,0
20230908,181400,104263205,358,358,358,358,0
20230908,181300,104263205,358,358,358,358,0
20230908,181200,104263205,358,358,358,358,0
20230908,181100,104263205,358,358,358,358,0
20230908,181000,104263205,358,358,358,358,0
20230908,180900,104263205,358,358,358,358,0
20230908,180800,104263205,358,358,358,358,0
20230908,180700,104263205,358,358,358,358,0
20230908,180600,104263205,358,358,358,358,0
20230908,180500,104263205,358,358,358,358,0
20230908,180400,104263205,358,358,358,358,0
20230908,180300,104263205,358,358,358,358,0
20230908,180200,104263205,358,358,358,358,0
20230908,180100,104263205,358,358,358,358,0
20230908,180000,104263205,358,358,358,358,0
20230908,175900,104263205,358,358,358,358,0
20230908,175800,104263205,358,358,358,358,0
20230908,175700,104263205,358,358,358,358,0
20230908,175600,104263205,358,358,358,358,3475
20230908,175500,104263205,358,358,358,358,0
20230908,175400,104263205,358,358,358,358,0
20230908,175300,104263205,358,358,358,358,0
20230908,175200,104263205,358,358,358,358,0
20230908,175100,104263205,358,358,358,358,0
20230908,175000,104263205,358,358,358,358,0
20230908,174900,104263205,358,358,358,358,0
20230908,174800,104263205,358,358,358,358,0
20230908,174700,104263205,358,358,358,358,0
20230908,174600,104263205,358,358,358,358,0
20230908,174500,104263205,358,358,358,358,0
20230908,174400,104263205,358,358,358,358,0
20230908,174300,104263205,358,358,358,358,0
20230908,174200,104263205,358,358,358,358,0
20230908,174100,104263205,358,358,358,358,0
20230908,174000,104263205,358,358,358,358,0
20230908,173900,104263205,358,358,358,358,0
20230908,173800,104263205,358,358,358,358,0
20230908,173700,104263205,358,358,358,358,0
20230908,173600,104263205,358,358,358,358,0
20230908,173500,104263205,358,358,358,358,0
20230908,173400,104263205,358,358,358,358,0
20230908,173300,104263205,358,358,358,358,0
20230908,173200,104263205,358,358,358,358,0
20230908,173100,104263205,358,358,358,358,0
20230908,173000,104263205,358,358,358,358,0
20230908,172900,104263205,358,358,358,358,0
20230908,172800,104263205,358,358,358,358,0
20230908,172700,104263205,358,358,358,358,0
20230908,172600,104263205,358,358,358,358,3475
20230908,172500,104263205,358,358,358,358,0
20230908,172400,104263205,358,358,358,358,0
20230908,172300,104263205,358,358,358,358,0
20230908,172200,104263205,358,358,358,358,0
20230908,172100,104263205,358,358,358,358,0
20230908,172000,104263205,358,358,358,358,0
20230908,171900,104263205,358,358,358,358,0
20230908,171800,104263205,358,358,358,358,0
20230908,171700,104263205,358,358,358,358,0
20230908,171600,104263205,358,358,358,358,0
20230908,171500,104263205,358,358,358,358,0
20230908,171400,104263205,358,358,358,358,0
20230908,171300,104263205,358,358,358,358,0
20230908,171200,104263205,358,358,358,358,0
20230908,171100,104263205,358,358,358,358,0
20230908,171000,104263205,358,358,358,358,0
20230908,170900,104263205,358,358,358,358,0
20230908,170800,104263205,358,358,358,358,0
20230908,170700,104263205,358,358,358,358,0
20230908,170600,104263205,358,358,358,358,0
20230908,170500,104263205,358,358,358,358,0
20230908,170400,104263205,358,358,358,358,0
20230908,170300,104263205,358,358,358,358,0
20230908,170200,104263205,358,358,358,358,0
20230908,170100,104263205,358,358,358,358,0
20230908,170000,104263205,358,358,358,358,0
20230908,165900,104263205,358,358,358,358,0
20230908,165800,104263205,358,358,358,358,0
20230908,165700,104263205,358,358,358,358,0
20230908,165600,104263205,358,358,358,358,3475
20230908,165500,104263205,358,358,358,358,0
20230908,165400,104263205,358,358,358,358,0
20230908,165300,104263205,358,358,358,358,0
20230908,165200,104263205,358,358,358,358,0
20230908,165100,104263205,358,358,358,358,0
20230908,165000,104263205,358,358,358,358,0
20230908,164900,104263205,358,358,358,358,0
20230908,164800,104263205,358,358,358,358,0
20230908,164700,104263205,358,358,358,358,0
20230908,164600,104263205,358,358,358,358,0
20230908,164500,104263205,358,358,358,358,0
20230908,164400,104263205,358,358,358,358,0
20230908,164300,104263205,358,358,358,358,0
20230908,164200,104263205,358,358,358,358,0
20230908,164100,104263205,358,358,358,358,0
20230908,164000,104263205,358,358,358,358,0
20230908,163900,104263205,358,358,358,358,0
20230908,163800,104263205,358,358,358,358,0
20230908,163700,104263205,358,358,358,358,0
20230908,163600,104263205,358,358,358,358,0
20230908,163500,104263205,358,358,358,358,0
20230908,163400,104263205,358,358,358,358,0
20230908,163300,104263205,358,358,358,358,0
20230908,163200,104263205,358,358,358,358,0
20230908,163100,104263205,358,358,358,358,0
20230908,163000,104263205,358,358,358,358,0
20230908,162900,104263205,358,358,358,358,0
20230908,162800,104263205,358,358,358,358,0
20230908,162700,104263205,358,358,358,358,0
20230908,162600,104263205,358,358,358,358,3475
20230908,162500,104263205,358,358,358,358,0
20230908,162400,104263205,358,358,358,358,0
20230908,162300,104263205,358,358,358,358,0
20230908,162200,104263205,358,358,358,358,0
20230908,162100,104263205,358,358,358,358,0
20230908,162000,104263205,358,358,358,358,0
20230908,161900,104263205,358,358,358,358,0
20230908,161800,104263205,358,358,358,358,0
20230908,161700,104263205,358,358,358,358,0
20230908,161600,104263205,358,358,358,358,0
20230908,161500,104263205,358,358,358,358,0
20230908,161400,104263205,358,358,358,358,0
20230908,161300,104263205,358,358,358,358,0
20230908,161200,104263205,358,358,358,358,0
20230908,161100,104263205,358,358,358,358,0
20230908,161000,104263205,358,358,358,358,0
20230908,160900,104263205,358,358,358,358,0
20230908,160800,104263205,358,358,358,358,0
20230908,160700,104263205,358,358,358,358,0
20230908,160600,104263205,358,358,358,358,0
20230908,160500,104263205,358,358,358,358,0
20230908,160400,104263205,358,358,358,358,0
20230908,160300,104263205,358,358,358,358,0
20230908,160200,104263205,358,358,358,358,0
20230908,160100,104263205,358,358,358,358,0
20230908,160000,104263205,358,358,358,358,0
20230908,155900,104263205,358,358,358,358,0
20230908,155800,104263205,358,358,358,358,0
20230908,155700,104263205,358,358,358,358,0
20230908,155600,104263205,358,358,358,358,3475
20230908,155500,104263205,358,358,358,358,0
20230908,155400,104263205,358,358,358,358,0
20230908,155300,104263205,358,358,358,358,0
20230908,155200,104263205,358,358,358,358,0
20230908,155100,104263205,358,358,358,358,0
20230908,155000,104263205,358,358,358,358,0
20230908,154900,104263205,358,358,358,358,0
20230908,154800,104263205,358,358,358,358,0
20230908,154700,104263205,358,358,358,358,0
20230908,154600,104263205,358,358,358,358,0
20230908,154500,104263205,358,358,358,358,0
20230908,154400,104263205,358,358,358,358,0
20230908,154300,104263205,358,358,358,358,0
20230908,154200,104263205,358,358,358,358,0
20230908,154100,104263205,358,358,358,358,0
20230908,154000,104263205,358,358,358,358,0
20230908,153900,104263205,358,358,358,358,0
20230908,153800,104263205,358,358,358,358,0
20230908,153700,104263205,358,358,358,358,0
20230908,153600,104263205,358,358,358,358,0
20230908,153500,104263205,358,358,358,358,0
20230908,153400,104263205,358,358,358,358,0
20230908,153300,104263205,358,358,358,358,0
20230908,153200,104263205,358,358,358,358,0
20230908,153100,104263205,358,358,358,358,0
20230908,153000,104263205,358,358,358,358,3475
20230908,152900,103019155,358,358,358,358,0
20230908,152800,103019155,358,358,358,358,0
20230908,152700,103019155,358,358,358,358,0
20230908,152600,103019155,358,358,358,358,0
20230908,152500,103019155,358,358,358,358,0
20230908,152400,103019155,358,358,358,358,0
20230908,152300,103019155,358,358,358,358,0
20230908,152200,103019155,358,358,358,358,0
20230908,152100,103019155,358,358,358,358,0
20230908,152000,103019155,358,358,358,358,0
20230908,151900,103019155,358,358,358,358,1
20230908,151800,103018797,358,358,358,358,5
20230908,151700,103017007,358,358,358,357,202
20230908,151600,102944791,357,358,358,357,72
20230908,151500,102919037,358,357,358,357,51
20230908,151400,102900829,358,357,358,357,51
20230908,151300,102882621,358,358,358,358,0
20230908,151200,102882621,358,358,359,358,2499
20230908,151100,101987978,358,358,358,358,50
20230908,151000,101970078,359,359,359,359,0
20230908,150900,101970078,359,359,359,359,0
20230908,150800,101970078,359,358,359,358,14
20230908,150700,101965062,358,358,358,358,1952
20230908,150600,101266246,358,358,358,358,0
20230908,150500,101266246,358,358,358,358,0
20230908,150400,101266246,358,358,358,358,1150
20230908,150300,100854546,358,358,358,358,2
20230908,150200,100853830,358,358,358,358,0
20230908,150100,100853830,358,358,358,358,0
20230908,150000,100853830,358,358,358,358,1
20230908,145900,100853472,357,357,357,357,1
20230908,145800,100853115,357,357,357,357,0
20230908,145700,100853115,357,357,357,357,1
20230908,145600,100852758,358,358,358,358,0
20230908,145500,100852758,358,358,358,358,0
20230908,145400,100852758,358,358,358,358,0
20230908,145300,100852758,358,358,358,358,0
20230908,145200,100852758,358,358,358,358,0
20230908,145100,100852758,358,358,358,358,0
20230908,145000,100852758,358,358,358,358,0
20230908,144900,100852758,358,358,358,358,1
20230908,144800,100852400,358,358,358,358,0
20230908,144700,100852400,358,358,358,358,155
20230908,144600,100796910,358,358,358,358,1724
20230908,144500,100179718,359,359,359,359,0
20230908,144400,100179718,359,359,359,359,50
20230908,144300,100161768,359,359,359,359,100
20230908,144200,100125868,359,359,359,359,114
20230908,144100,100084942,359,359,359,359,0
20230908,144000,100084942,359,359,359,359,0
20230908,143900,100084942,359,359,359,359,1
20230908,143800,100084583,359,359,359,359,0
20230908,143700,100084583,359,359,359,359,100
20230908,143600,100048683,359,359,359,359,1
20230908,143500,100048324,359,359,359,359,0
20230908,143400,100048324,359,359,359,359,0
20230908,143300,100048324,359,359,359,359,0
20230908,143200,100048324,359,359,359,359,0
20230908,143100,100048324,359,359,359,359,2
20230908,143000,100047606,359,359,359,359,0
20230908,142900,100047606,359,359,359,359,1
20230908,142800,100047247,359,359,359,359,0
20230908,142700,100047247,359,359,359,359,0
20230908,142600,100047247,359,359,359,359,1
20230908,142500,100046888,359,359,359,359,2
20230908,142400,100046170,359,359,359,359,0
20230908,142300,100046170,359,358,359,356,62
20230908,142200,100024072,359,359,359,359,0
20230908,142100,100024072,359,359,359,359,0
20230908,142000,100024072,359,359,359,359,0
20230908,141900,100024072,359,359,359,359,0
20230908,141800,100024072,359,359,359,359,1
20230908,141700,100023713,357,357,357,357,263
20230908,141600,99929822,358,358,358,358,13
20230908,141500,99925168,359,359,359,359,0
20230908,141400,99925168,359,359,359,359,0
20230908,141300,99925168,359,359,359,359,1
20230908,141200,99924809,359,359,359,359,0
20230908,141100,99924809,359,359,359,359,0
20230908,141000,99924809,359,359,359,359,0
20230908,140900,99924809,359,359,359,359,0
20230908,140800,99924809,359,359,359,359,0
20230908,140700,99924809,359,359,359,359,13
20230908,140600,99920142,358,358,358,358,0
20230908,140500,99920142,358,358,358,358,1
20230908,140400,99919784,359,359,359,359,0
20230908,140300,99919784,359,359,359,359,50
20230908,140200,99901834,359,359,359,359,1
20230908,140100,99901475,359,359,359,359,1
20230908,140000,99901116,357,357,357,357,182
20230908,135900,99836142,357,357,357,357,818
20230908,135800,99544116,359,359,359,359,0
20230908,135700,99544116,359,358,359,358,5911
20230908,135600,97427977,359,359,359,359,0
20230908,135500,97427977,359,359,359,359,0
20230908,135400,97427977,359,359,359,359,0
20230908,135300,97427977,359,359,359,359,0
20230908,135200,97427977,359,359,359,359,2
20230908,135100,97427259,356,356,356,356,0
20230908,135000,97427259,356,358,358,356,45
20230908,134900,97411187,359,359,359,359,0
20230908,134800,97411187,359,359,359,359,2
20230908,134700,97410469,359,359,359,359,1692
20230908,134600,96803041,359,359,359,359,1
20230908,134500,96802682,360,360,360,360,0
20230908,134400,96802682,360,360,360,360,0
20230908,134300,96802682,360,360,360,360,0
20230908,134200,96802682,360,360,360,360,0
20230908,134100,96802682,360,360,360,360,0
20230908,134000,96802682,360,360,360,360,0
20230908,133900,96802682,360,360,360,360,0
20230908,133800,96802682,360,360,360,360,1
20230908,133700,96802322,356,359,359,356,25718
20230908,133600,87619885,360,360,360,360,0
20230908,133500,87619885,360,360,360,360,0
20230908,133400,87619885,360,360,360,360,0
20230908,133300,87619885,360,360,360,360,7
20230908,133200,87617365,360,360,360,360,1
20230908,133100,87617005,359,359,359,359,1
20230908,133000,87616646,360,360,360,360,0
20230908,132900,87616646,360,360,360,360,3
20230908,132800,87615566,360,360,360,360,1
20230908,132700,87615206,360,360,360,360,0
20230908,132600,87615206,360,360,360,360,0
20230908,132500,87615206,360,360,360,360,0
20230908,132400,87615206,360,360,360,360,0
20230908,132300,87615206,360,360,360,360,0
20230908,132200,87615206,360,360,360,360,1
20230908,132100,87614846,358,358,358,358,0
20230908,132000,87614846,358,358,358,358,3569
20230908,131900,86337144,358,358,358,358,22
20230908,131800,86329268,358,358,358,358,50
20230908,131700,86311368,358,358,358,358,100
20230908,131600,86275568,358,358,358,358,0
20230908,131500,86275568,358,358,358,358,0
20230908,131400,86275568,358,358,358,358,0
20230908,131300,86275568,358,358,358,358,0
20230908,131200,86275568,358,358,358,358,0
20230908,131100,86275568,358,358,358,358,0
20230908,131000,86275568,358,358,358,358,0
20230908,130900,86275568,358,358,358,358,10
20230908,130800,86271988,358,358,358,358,0
20230908,130700,86271988,358,358,358,358,0
20230908,130600,86271988,358,358,358,358,0
20230908,130500,86271988,358,358,358,358,0
20230908,130400,86271988,358,358,358,358,0
20230908,130300,86271988,358,358,358,358,0
20230908,130200,86271988,358,357,358,357,13
20230908,130100,86267335,358,358,358,358,0
20230908,130000,86267335,358,358,358,358,0
20230908,125900,86267335,358,358,358,358,0
20230908,125800,86267335,358,358,358,358,0
20230908,125700,86267335,358,358,358,358,0
20230908,125600,86267335,358,358,358,358,0
20230908,125500,86267335,358,357,358,357,2005
20230908,125400,85549546,358,358,358,358,0
20230908,125300,85549546,358,358,358,358,11232
20230908,125200,81528490,358,358,358,358,0
20230908,125100,81528490,358,358,358,358,0
20230908,125000,81528490,358,358,358,358,0
20230908,124900,81528490,358,358,358,358,1
20230908,124800,81528132,357,357,357,357,300
20230908,124700,81421032,358,358,358,358,0
20230908,124600,81421032,358,358,358,358,3
20230908,124500,81419958,358,358,358,358,1
20230908,124400,81419600,357,357,357,357,110
20230908,124300,81380330,358,357,358,357,101
20230908,124200,81344272,358,358,358,358,1
20230908,124100,81343914,357,357,357,357,605
20230908,124000,81127929,357,357,357,357,100
20230908,123900,81092229,357,358,358,357,101
20230908,123800,81056171,357,357,357,357,100
20230908,123700,81020471,358,358,358,358,1
20230908,123600,81020113,357,357,357,357,0
20230908,123500,81020113,357,358,358,357,1054
20230908,123400,80643831,357,357,357,357,0
20230908,123300,80643831,357,357,357,357,100
20230908,123200,80608131,357,357,357,357,0
20230908,123100,80608131,357,357,357,357,0
20230908,123000,80608131,357,357,357,357,0
20230908,122900,80608131,357,357,357,357,542
20230908,122800,80414637,358,358,358,358,0
20230908,122700,80414637,358,358,358,358,0
20230908,122600,80414637,358,358,358,358,0
20230908,122500,80414637,358,357,358,357,201
20230908,122400,80342879,358,358,358,358,0
20230908,122300,80342879,358,358,358,358,0
20230908,122200,80342879,358,358,358,358,0
20230908,122100,80342879,358,358,358,358,0
20230908,122000,80342879,358,358,358,358,3
20230908,121900,80341805,358,358,358,358,11
20230908,121800,80337867,358,358,358,358,44
20230908,121700,80322115,357,357,357,357,0
20230908,121600,80322115,357,357,357,357,2
20230908,121500,80321401,358,358,358,358,1231
20230908,121400,79880703,359,359,359,359,45
20230908,121300,79864548,359,360,360,359,5
20230908,121200,79862750,360,360,360,360,1
20230908,121100,79862390,359,359,359,359,1355
20230908,121000,79375945,359,359,359,359,1200
20230908,120900,78945145,359,359,359,359,310
20230908,120800,78833855,359,359,359,359,301
20230908,120700,78725796,359,359,359,359,296
20230908,120600,78619532,359,359,359,359,13
20230908,120500,78614865,359,359,359,359,0
20230908,120400,78614865,359,359,359,359,0
20230908,120300,78614865,359,359,359,359,0
20230908,120200,78614865,359,359,359,359,33
20230908,120100,78603018,359,359,359,359,0
20230908,120000,78603018,359,359,359,359,0
20230908,115900,78603018,359,359,359,359,0
20230908,115800,78603018,359,359,359,359,0
20230908,115700,78603018,359,359,359,359,0
20230908,115600,78603018,359,359,359,359,1
20230908,115500,78602659,358,358,358,358,5100
20230908,115400,76776859,357,357,357,357,15128
20230908,115300,71376163,357,357,357,357,7412
20230908,115200,68730079,357,357,357,357,0
20230908,115100,68730079,357,357,357,357,0
20230908,115000,68730079,357,357,357,357,0
20230908,114900,68730079,357,357,357,357,3
20230908,114800,68729008,357,357,357,357,0
20230908,114700,68729008,357,357,357,357,1
20230908,114600,68728651,356,356,356,356,1
20230908,114500,68728295,357,357,357,357,0
20230908,114400,68728295,357,357,357,357,280
20230908,114300,68628335,357,357,357,357,0
20230908,114200,68628335,357,357,357,357,1
20230908,114100,68627978,356,356,356,356,0
20230908,114000,68627978,356,357,357,356,1108
20230908,113900,68233522,357,357,357,357,0
20230908,113800,68233522,357,357,357,357,0
20230908,113700,68233522,357,357,357,357,0
20230908,113600,68233522,357,357,357,357,1
20230908,113500,68233165,357,357,357,357,0
20230908,113400,68233165,357,357,357,357,0
20230908,113300,68233165,357,357,357,357,0
20230908,113200,68233165,357,357,357,357,1
20230908,113100,68232808,357,357,357,357,9
20230908,113000,68229595,357,357,357,357,0
20230908,112900,68229595,357,356,357,356,29
20230908,112800,68219268,356,356,356,356,2793
20230908,112700,67224960,357,357,357,357,0
20230908,112600,67224960,357,357,357,357,0
20230908,112500,67224960,357,357,357,357,0
20230908,112400,67224960,357,357,357,357,1
20230908,112300,67224603,356,356,356,356,0
20230908,112200,67224603,356,356,356,356,34
20230908,112100,67212499,357,357,357,357,0
20230908,112000,67212499,357,357,357,357,1
20230908,111900,67212142,357,357,357,357,0
20230908,111800,67212142,357,357,357,357,0
20230908,111700,67212142,357,357,357,357,0
20230908,111600,67212142,357,357,357,357,0
20230908,111500,67212142,357,357,357,357,0
20230908,111400,67212142,357,357,357,357,0
20230908,111300,67212142,357,357,357,357,2
20230908,111200,67211428,357,357,357,357,0
20230908,111100,67211428,357,357,357,357,0
20230908,111000,67211428,357,357,357,357,0
20230908,110900,67211428,357,357,357,357,0
20230908,110800,67211428,357,357,357,357,0
20230908,110700,67211428,357,357,357,357,0
20230908,110600,67211428,357,357,357,357,0
20230908,110500,67211428,357,357,357,357,2
20230908,110400,67210714,357,357,357,357,0
20230908,110300,67210714,357,357,357,357,1002
20230908,110200,66853000,357,357,357,357,0
20230908,110100,66853000,357,357,357,357,1
20230908,110000,66852643,357,357,357,357,22
20230908,105900,66844789,357,357,357,357,400
20230908,105800,66701989,357,357,357,357,900
20230908,105700,66380689,357,356,357,356,1198
20230908,105600,65954001,356,356,356,356,0
20230908,105500,65954001,356,356,356,356,2500
20230908,105400,65064001,357,357,357,357,0
20230908,105300,65064001,357,357,357,357,0
20230908,105200,65064001,357,357,357,357,3
20230908,105100,65062930,356,356,356,356,0
20230908,105000,65062930,356,356,356,356,0
20230908,104900,65062930,356,356,356,356,0
20230908,104800,65062930,356,356,356,356,0
20230908,104700,65062930,356,357,357,356,228
20230908,104600,64981760,357,355,357,355,1943
20230908,104500,64288289,355,357,357,355,10007
20230908,104400,60729051,357,357,357,357,0
20230908,104300,60729051,357,357,357,357,0
20230908,104200,60729051,357,357,357,357,2
20230908,104100,60728337,357,357,357,357,2
20230908,104000,60727623,357,357,357,357,11
20230908,103900,60723696,357,357,357,357,202
20230908,103800,60651582,357,357,357,357,4
20230908,103700,60650154,357,357,357,357,0
20230908,103600,60650154,357,357,357,357,2
20230908,103500,60649440,357,357,357,357,2
20230908,103400,60648726,357,357,357,357,13
20230908,103300,60644085,357,357,357,357,99
20230908,103200,60608742,357,357,357,357,2
20230908,103100,60608028,357,357,357,357,2
20230908,103000,60607314,357,357,357,357,2
20230908,102900,60606600,357,357,357,357,1
20230908,102800,60606243,356,356,356,356,156
20230908,102700,60550707,356,356,356,356,2844
20230908,102600,59538243,357,357,357,357,2
20230908,102500,59537529,357,357,357,357,104
20230908,102400,59500401,357,357,357,357,50
20230908,102300,59482551,357,357,357,357,1
20230908,102200,59482194,355,356,356,355,10000
20230908,102100,55923642,356,356,356,356,1500
20230908,102000,55389642,357,357,357,357,1
20230908,101900,55389285,357,356,357,354,17300
20230908,101800,49246515,357,357,357,357,2
20230908,101700,49245801,357,357,357,356,1840
20230908,101600,48590758,357,356,357,356,6618
20230908,101500,46234749,356,356,356,356,3102
20230908,101400,45130437,356,356,356,355,2103
20230908,101300,44383769,356,356,356,356,400
20230908,101200,44241369,356,356,356,356,3
20230908,101100,44240301,356,356,356,356,0
20230908,101000,44240301,356,356,356,356,101
20230908,100900,44204345,356,356,356,356,403
20230908,100800,44060877,356,356,356,356,0
20230908,100700,44060877,356,356,356,356,0
20230908,100600,44060877,356,356,356,356,1
20230908,100500,44060521,356,356,356,356,102
20230908,100400,44024209,356,356,356,356,4
20230908,100300,44022785,356,355,356,354,10036
20230908,100200,40466324,356,356,356,356,2
20230908,100100,40465612,356,356,356,356,0
20230908,100000,40465612,356,356,356,356,2
20230908,095900,40464900,355,356,356,355,7
20230908,095800,40462412,356,356,356,356,3
20230908,095700,40461344,356,356,356,356,0
20230908,095600,40461344,356,356,356,356,1
20230908,095500,40460988,356,356,356,356,0
20230908,095400,40460988,356,356,356,356,0
20230908,095300,40460988,356,356,356,356,1
20230908,095200,40460632,356,356,356,356,0
20230908,095100,40460632,356,356,356,356,0
20230908,095000,40460632,356,355,356,355,101
20230908,094900,40424776,355,355,355,355,0
20230908,094800,40424776,355,355,355,355,4005
20230908,094700,39003001,356,356,356,355,2635
20230908,094600,38067574,356,356,356,356,201
20230908,094500,37996018,355,356,356,355,13
20230908,094400,37991391,357,357,357,357,2
20230908,094300,37990677,356,355,356,355,1001
20230908,094200,37634322,356,356,356,355,171
20230908,094100,37573456,357,355,357,355,66
20230908,094000,37549959,356,356,356,356,37
20230908,093900,37536787,357,357,357,357,18
20230908,093800,37530361,357,357,357,357,2
20230908,093700,37529647,357,357,357,357,4
20230908,093600,37528219,357,357,357,357,12
20230908,093500,37523935,357,357,357,357,3
20230908,093400,37522864,357,357,357,357,3
20230908,093300,37521793,356,355,356,355,4
20230908,093200,37520370,356,356,357,356,451
20230908,093100,37359810,356,357,357,356,3
20230908,093000,37358740,357,357,357,357,2
20230908,092900,37358026,357,356,357,356,153
20230908,092800,37303557,355,355,356,355,532
20230908,092700,37114167,356,357,357,356,2482
20230908,092600,36229412,357,357,357,357,2
20230908,092500,36228698,357,357,357,357,3
20230908,092400,36227627,357,357,357,357,4
20230908,092300,36226199,357,357,357,357,102
20230908,092200,36189785,357,357,357,357,10
20230908,092100,36186215,356,356,356,355,9337
20230908,092000,32862244,356,356,357,356,38366
20230908,091900,19203947,356,356,356,356,5
20230908,091800,19202167,356,355,356,355,106
20230908,091700,19164531,355,355,355,355,1436
20230908,091600,18654751,356,357,357,356,20848
20230908,091500,11232233,357,357,357,357,371
20230908,091400,11099786,357,357,357,357,433
20230908,091300,10945205,357,358,358,357,3200
20230908,091200,9802686,359,359,359,359,74
20230908,091100,9776120,360,360,360,360,2
20230908,091000,9775400,360,360,360,360,3
20230908,090900,9774320,360,359,360,359,458
20230908,090800,9609895,358,359,359,358,6
20230908,090700,9607745,359,359,359,359,140
20230908,090600,9557485,359,359,359,359,3
20230908,090500,9556408,357,357,357,357,22961
20230908,090400,1359331,357,357,357,357,115
20230908,090300,1318276,357,357,357,357,0
20230908,090200,1318276,357,356,357,356,2
20230908,090100,1317563,357,357,357,357,1
20230908,090000,1317206,355,357,357,355,3699