stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,190400,113322963,965,965,965,965,855
20230829,190300,113322963,965,965,965,965,0
20230829,190200,113322963,965,965,965,965,0
20230829,190100,113322963,965,965,965,965,0
20230829,190000,113322963,965,965,965,965,0
20230829,185900,113322963,965,965,965,965,0
20230829,185800,113322963,965,965,965,965,0
20230829,185700,113322963,965,965,965,965,0
20230829,185600,113322963,965,965,965,965,0
20230829,185500,113322963,965,965,965,965,0
20230829,185400,113322963,965,965,965,965,0
20230829,185300,113322963,965,965,965,965,0
20230829,185200,113322963,965,965,965,965,0
20230829,185100,113322963,965,965,965,965,0
20230829,185000,113322963,965,965,965,965,0
20230829,184900,113322963,965,965,965,965,0
20230829,184800,113322963,965,965,965,965,0
20230829,184700,113322963,965,965,965,965,0
20230829,184600,113322963,965,965,965,965,0
20230829,184500,113322963,965,965,965,965,0
20230829,184400,113322963,965,965,965,965,0
20230829,184300,113322963,965,965,965,965,0
20230829,184200,113322963,965,965,965,965,0
20230829,184100,113322963,965,965,965,965,0
20230829,184000,113322963,965,965,965,965,0
20230829,183900,113322963,965,965,965,965,0
20230829,183800,113322963,965,965,965,965,0
20230829,183700,113322963,965,965,965,965,0
20230829,183600,113322963,965,965,965,965,0
20230829,183500,113322963,965,965,965,965,0
20230829,183400,113322963,965,965,965,965,855
20230829,183300,113322963,965,965,965,965,0
20230829,183200,113322963,965,965,965,965,0
20230829,183100,113322963,965,965,965,965,0
20230829,183000,113322963,965,965,965,965,0
20230829,182900,113322963,965,965,965,965,0
20230829,182800,113322963,965,965,965,965,0
20230829,182700,113322963,965,965,965,965,0
20230829,182600,113322963,965,965,965,965,0
20230829,182500,113322963,965,965,965,965,0
20230829,182400,113322963,965,965,965,965,0
20230829,182300,113322963,965,965,965,965,0
20230829,182200,113322963,965,965,965,965,0
20230829,182100,113322963,965,965,965,965,0
20230829,182000,113322963,965,965,965,965,0
20230829,181900,113322963,965,965,965,965,0
20230829,181800,113322963,965,965,965,965,0
20230829,181700,113322963,965,965,965,965,0
20230829,181600,113322963,965,965,965,965,0
20230829,181500,113322963,965,965,965,965,0
20230829,181400,113322963,965,965,965,965,0
20230829,181300,113322963,965,965,965,965,0
20230829,181200,113322963,965,965,965,965,0
20230829,181100,113322963,965,965,965,965,0
20230829,181000,113322963,965,965,965,965,0
20230829,180900,113322963,965,965,965,965,0
20230829,180800,113322963,965,965,965,965,0
20230829,180700,113322963,965,965,965,965,0
20230829,180600,113322963,965,965,965,965,0
20230829,180500,113322963,965,965,965,965,0
20230829,180400,113322963,965,965,965,965,855
20230829,180300,113322963,965,965,965,965,0
20230829,180200,113322963,965,965,965,965,0
20230829,180100,113322963,965,965,965,965,0
20230829,180000,113322963,965,965,965,965,0
20230829,175900,113322963,965,965,965,965,0
20230829,175800,113322963,965,965,965,965,0
20230829,175700,113322963,965,965,965,965,0
20230829,175600,113322963,965,965,965,965,0
20230829,175500,113322963,965,965,965,965,0
20230829,175400,113322963,965,965,965,965,0
20230829,175300,113322963,965,965,965,965,0
20230829,175200,113322963,965,965,965,965,0
20230829,175100,113322963,965,965,965,965,0
20230829,175000,113322963,965,965,965,965,0
20230829,174900,113322963,965,965,965,965,0
20230829,174800,113322963,965,965,965,965,0
20230829,174700,113322963,965,965,965,965,0
20230829,174600,113322963,965,965,965,965,0
20230829,174500,113322963,965,965,965,965,0
20230829,174400,113322963,965,965,965,965,0
20230829,174300,113322963,965,965,965,965,0
20230829,174200,113322963,965,965,965,965,0
20230829,174100,113322963,965,965,965,965,0
20230829,174000,113322963,965,965,965,965,0
20230829,173900,113322963,965,965,965,965,0
20230829,173800,113322963,965,965,965,965,0
20230829,173700,113322963,965,965,965,965,0
20230829,173600,113322963,965,965,965,965,0
20230829,173500,113322963,965,965,965,965,0
20230829,173400,113322963,965,965,965,965,855
20230829,173300,113322963,965,965,965,965,0
20230829,173200,113322963,965,965,965,965,0
20230829,173100,113322963,965,965,965,965,0
20230829,173000,113322963,965,965,965,965,0
20230829,172900,113322963,965,965,965,965,0
20230829,172800,113322963,965,965,965,965,0
20230829,172700,113322963,965,965,965,965,0
20230829,172600,113322963,965,965,965,965,0
20230829,172500,113322963,965,965,965,965,0
20230829,172400,113322963,965,965,965,965,0
20230829,172300,113322963,965,965,965,965,0
20230829,172200,113322963,965,965,965,965,0
20230829,172100,113322963,965,965,965,965,0
20230829,172000,113322963,965,965,965,965,0
20230829,171900,113322963,965,965,965,965,0
20230829,171800,113322963,965,965,965,965,0
20230829,171700,113322963,965,965,965,965,0
20230829,171600,113322963,965,965,965,965,0
20230829,171500,113322963,965,965,965,965,0
20230829,171400,113322963,965,965,965,965,0
20230829,171300,113322963,965,965,965,965,0
20230829,171200,113322963,965,965,965,965,0
20230829,171100,113322963,965,965,965,965,0
20230829,171000,113322963,965,965,965,965,0
20230829,170900,113322963,965,965,965,965,0
20230829,170800,113322963,965,965,965,965,0
20230829,170700,113322963,965,965,965,965,0
20230829,170600,113322963,965,965,965,965,0
20230829,170500,113322963,965,965,965,965,0
20230829,170400,113322963,965,965,965,965,855
20230829,170300,113322963,965,965,965,965,0
20230829,170200,113322963,965,965,965,965,0
20230829,170100,113322963,965,965,965,965,0
20230829,170000,113322963,965,965,965,965,0
20230829,165900,113322963,965,965,965,965,0
20230829,165800,113322963,965,965,965,965,0
20230829,165700,113322963,965,965,965,965,0
20230829,165600,113322963,965,965,965,965,0
20230829,165500,113322963,965,965,965,965,0
20230829,165400,113322963,965,965,965,965,0
20230829,165300,113322963,965,965,965,965,0
20230829,165200,113322963,965,965,965,965,0
20230829,165100,113322963,965,965,965,965,0
20230829,165000,113322963,965,965,965,965,0
20230829,164900,113322963,965,965,965,965,0
20230829,164800,113322963,965,965,965,965,0
20230829,164700,113322963,965,965,965,965,0
20230829,164600,113322963,965,965,965,965,0
20230829,164500,113322963,965,965,965,965,0
20230829,164400,113322963,965,965,965,965,0
20230829,164300,113322963,965,965,965,965,0
20230829,164200,113322963,965,965,965,965,0
20230829,164100,113322963,965,965,965,965,0
20230829,164000,113322963,965,965,965,965,0
20230829,163900,113322963,965,965,965,965,0
20230829,163800,113322963,965,965,965,965,0
20230829,163700,113322963,965,965,965,965,0
20230829,163600,113322963,965,965,965,965,0
20230829,163500,113322963,965,965,965,965,0
20230829,163400,113322963,965,965,965,965,855
20230829,163300,113322963,965,965,965,965,0
20230829,163200,113322963,965,965,965,965,0
20230829,163100,113322963,965,965,965,965,0
20230829,163000,113322963,965,965,965,965,0
20230829,162900,113322963,965,965,965,965,0
20230829,162800,113322963,965,965,965,965,0
20230829,162700,113322963,965,965,965,965,0
20230829,162600,113322963,965,965,965,965,0
20230829,162500,113322963,965,965,965,965,0
20230829,162400,113322963,965,965,965,965,0
20230829,162300,113322963,965,965,965,965,0
20230829,162200,113322963,965,965,965,965,0
20230829,162100,113322963,965,965,965,965,0
20230829,162000,113322963,965,965,965,965,0
20230829,161900,113322963,965,965,965,965,0
20230829,161800,113322963,965,965,965,965,0
20230829,161700,113322963,965,965,965,965,0
20230829,161600,113322963,965,965,965,965,0
20230829,161500,113322963,965,965,965,965,0
20230829,161400,113322963,965,965,965,965,0
20230829,161300,113322963,965,965,965,965,0
20230829,161200,113322963,965,965,965,965,0
20230829,161100,113322963,965,965,965,965,0
20230829,161000,113322963,965,965,965,965,0
20230829,160900,113322963,965,965,965,965,0
20230829,160800,113322963,965,965,965,965,0
20230829,160700,113322963,965,965,965,965,0
20230829,160600,113322963,965,965,965,965,0
20230829,160500,113322963,965,965,965,965,0
20230829,160400,113322963,965,965,965,965,855
20230829,160300,113322963,965,965,965,965,0
20230829,160200,113322963,965,965,965,965,0
20230829,160100,113322963,965,965,965,965,0
20230829,160000,113322963,965,965,965,965,0
20230829,155900,113322963,965,965,965,965,0
20230829,155800,113322963,965,965,965,965,0
20230829,155700,113322963,965,965,965,965,0
20230829,155600,113322963,965,965,965,965,0
20230829,155500,113322963,965,965,965,965,0
20230829,155400,113322963,965,965,965,965,0
20230829,155300,113322963,965,965,965,965,0
20230829,155200,113322963,965,965,965,965,0
20230829,155100,113322963,965,965,965,965,0
20230829,155000,113322963,965,965,965,965,0
20230829,154900,113322963,965,965,965,965,0
20230829,154800,113322963,965,965,965,965,0
20230829,154700,113322963,965,965,965,965,0
20230829,154600,113322963,965,965,965,965,0
20230829,154500,113322963,965,965,965,965,0
20230829,154400,113322963,965,965,965,965,0
20230829,154300,113322963,965,965,965,965,0
20230829,154200,113322963,965,965,965,965,0
20230829,154100,113322963,965,965,965,965,0
20230829,154000,113322963,965,965,965,965,0
20230829,153900,113322963,965,965,965,965,0
20230829,153800,113322963,965,965,965,965,0
20230829,153700,113322963,965,965,965,965,0
20230829,153600,113322963,965,965,965,965,0
20230829,153500,113322963,965,965,965,965,0
20230829,153400,113322963,965,965,965,965,855
20230829,153300,113322963,965,965,965,965,0
20230829,153200,113322963,965,965,965,965,0
20230829,153100,113322963,965,965,965,965,0
20230829,153000,113322963,965,965,965,965,855
20230829,152900,112497888,965,965,965,965,0
20230829,152800,112497888,965,965,965,965,0
20230829,152700,112497888,965,965,965,965,0
20230829,152600,112497888,965,965,965,965,0
20230829,152500,112497888,965,965,965,965,0
20230829,152400,112497888,965,965,965,965,0
20230829,152300,112497888,965,965,965,965,0
20230829,152200,112497888,965,965,965,965,0
20230829,152100,112497888,965,965,965,965,0
20230829,152000,112497888,965,965,965,965,0
20230829,151900,112497888,965,962,965,962,29
20230829,151800,112469970,965,963,965,963,36
20230829,151700,112435293,962,962,962,962,0
20230829,151600,112435293,962,962,962,960,104
20230829,151500,112335358,963,963,963,963,9
20230829,151400,112326691,963,964,964,963,17
20230829,151300,112310310,964,963,964,963,7
20230829,151200,112303567,963,965,965,963,462
20230829,151100,111857746,965,965,965,965,0
20230829,151000,111857746,965,963,965,962,8
20230829,150900,111850041,965,965,965,963,5
20230829,150800,111845222,963,964,964,963,84
20230829,150700,111764249,965,965,965,965,0
20230829,150600,111764249,965,965,965,965,1
20230829,150500,111763284,964,964,964,964,2
20230829,150400,111761356,958,964,964,958,5001
20230829,150300,106969295,965,965,965,965,0
20230829,150200,106969295,965,962,965,959,3014
20230829,150100,104077376,965,963,965,960,506
20230829,150000,103591391,965,965,965,965,0
20230829,145900,103591391,965,965,965,965,1
20230829,145800,103590426,965,965,965,965,0
20230829,145700,103590426,965,960,965,960,51
20230829,145600,103541461,960,960,960,960,1
20230829,145500,103540501,960,960,960,960,134
20230829,145400,103411861,960,960,960,960,0
20230829,145300,103411861,960,964,964,960,2802
20230829,145200,100720603,965,965,965,965,5
20230829,145100,100715778,965,965,965,965,0
20230829,145000,100715778,965,965,965,965,0
20230829,144900,100715778,965,965,965,965,0
20230829,144800,100715778,965,965,965,965,0
20230829,144700,100715778,965,965,965,965,1
20230829,144600,100714813,965,965,965,965,0
20230829,144500,100714813,965,965,965,965,19
20230829,144400,100696478,965,965,965,965,0
20230829,144300,100696478,965,965,965,965,20
20230829,144200,100677178,965,965,966,965,3
20230829,144100,100674282,965,965,965,965,6
20230829,144000,100668492,966,966,966,965,44
20230829,143900,100626002,965,963,965,963,10300
20230829,143800,90689921,963,963,963,963,0
20230829,143700,90689921,963,963,963,963,18
20230829,143600,90672587,963,963,963,963,3
20230829,143500,90669698,964,964,964,964,715
20230829,143400,89980438,964,964,964,964,0
20230829,143300,89980438,964,964,964,964,0
20230829,143200,89980438,964,964,964,964,0
20230829,143100,89980438,964,964,964,964,0
20230829,143000,89980438,964,964,964,964,0
20230829,142900,89980438,964,964,964,964,0
20230829,142800,89980438,964,964,964,964,0
20230829,142700,89980438,964,964,964,964,0
20230829,142600,89980438,964,964,964,964,0
20230829,142500,89980438,964,964,964,964,1
20230829,142400,89979474,964,964,964,964,0
20230829,142300,89979474,964,964,964,964,0
20230829,142200,89979474,964,964,964,964,0
20230829,142100,89979474,964,964,964,964,1
20230829,142000,89978510,964,964,964,964,0
20230829,141900,89978510,964,964,964,964,1
20230829,141800,89977546,964,964,964,964,0
20230829,141700,89977546,964,964,964,964,0
20230829,141600,89977546,964,964,964,964,0
20230829,141500,89977546,964,964,964,964,0
20230829,141400,89977546,964,964,964,964,0
20230829,141300,89977546,964,964,964,964,0
20230829,141200,89977546,964,963,964,963,69
20230829,141100,89911051,964,964,964,964,0
20230829,141000,89911051,964,964,964,964,0
20230829,140900,89911051,964,964,964,964,0
20230829,140800,89911051,964,964,964,964,0
20230829,140700,89911051,964,960,964,960,12
20230829,140600,89899527,960,959,960,959,1120
20230829,140500,88824331,960,960,960,959,17
20230829,140400,88808012,960,960,960,960,0
20230829,140300,88808012,960,960,960,960,0
20230829,140200,88808012,960,960,960,960,169
20230829,140100,88645772,965,965,965,965,0
20230829,140000,88645772,965,965,965,965,0
20230829,135900,88645772,965,964,965,959,1690
20230829,135800,87024233,965,963,965,963,699
20230829,135700,86350205,963,964,964,963,3
20230829,135600,86347315,963,963,963,963,0
20230829,135500,86347315,963,963,963,963,0
20230829,135400,86347315,963,964,964,963,31
20230829,135300,86317432,964,964,964,964,0
20230829,135200,86317432,964,964,964,964,0
20230829,135100,86317432,964,964,964,964,0
20230829,135000,86317432,964,964,964,964,0
20230829,134900,86317432,964,964,964,964,0
20230829,134800,86317432,964,964,964,964,0
20230829,134700,86317432,964,964,964,964,0
20230829,134600,86317432,964,964,964,964,1
20230829,134500,86316468,963,960,963,960,104
20230829,134400,86216625,960,962,962,960,2897
20230829,134300,83433312,964,964,964,964,0
20230829,134200,83433312,964,964,964,964,0
20230829,134100,83433312,964,964,964,964,0
20230829,134000,83433312,964,964,964,964,0
20230829,133900,83433312,964,964,964,964,0
20230829,133800,83433312,964,964,964,964,0
20230829,133700,83433312,964,964,964,964,9
20230829,133600,83424636,964,964,964,964,20
20230829,133500,83405356,964,964,964,964,0
20230829,133400,83405356,964,964,964,964,10
20230829,133300,83395716,964,964,964,964,0
20230829,133200,83395716,964,964,964,964,10
20230829,133100,83386076,964,964,964,964,0
20230829,133000,83386076,964,964,964,964,1
20230829,132900,83385112,962,962,962,962,1
20230829,132800,83384150,964,964,964,964,10
20230829,132700,83374510,964,964,964,964,14
20230829,132600,83361014,964,964,964,964,5
20230829,132500,83356194,964,964,964,964,0
20230829,132400,83356194,964,964,964,964,0
20230829,132300,83356194,964,964,964,964,0
20230829,132200,83356194,964,964,964,964,0
20230829,132100,83356194,964,964,964,964,0
20230829,132000,83356194,964,964,964,964,0
20230829,131900,83356194,964,964,964,964,0
20230829,131800,83356194,964,964,964,964,0
20230829,131700,83356194,964,964,964,964,1
20230829,131600,83355230,961,961,961,961,0
20230829,131500,83355230,961,961,961,961,1
20230829,131400,83354269,961,961,961,961,0
20230829,131300,83354269,961,961,961,961,0
20230829,131200,83354269,961,961,961,961,1400
20230829,131100,82008869,961,961,961,961,0
20230829,131000,82008869,961,964,964,961,1025
20230829,130900,81022958,964,964,964,964,14
20230829,130800,81009462,964,964,964,964,0
20230829,130700,81009462,964,964,964,964,0
20230829,130600,81009462,964,964,964,964,0
20230829,130500,81009462,964,964,964,964,0
20230829,130400,81009462,964,964,964,964,0
20230829,130300,81009462,964,964,964,964,0
20230829,130200,81009462,964,964,964,964,0
20230829,130100,81009462,964,964,964,964,0
20230829,130000,81009462,964,964,964,964,0
20230829,125900,81009462,964,964,964,964,0
20230829,125800,81009462,964,964,964,964,0
20230829,125700,81009462,964,964,964,964,0
20230829,125600,81009462,964,964,964,964,0
20230829,125500,81009462,964,964,964,964,6
20230829,125400,81003678,964,964,964,964,0
20230829,125300,81003678,964,964,964,964,20
20230829,125200,80984398,965,965,965,965,0
20230829,125100,80984398,965,965,965,965,0
20230829,125000,80984398,965,965,965,965,0
20230829,124900,80984398,965,965,965,965,0
20230829,124800,80984398,965,965,965,965,5
20230829,124700,80979573,965,965,965,965,1
20230829,124600,80978608,962,962,962,962,1
20230829,124500,80977646,961,961,961,961,0
20230829,124400,80977646,961,961,961,961,0
20230829,124300,80977646,961,961,961,961,1
20230829,124200,80976685,961,961,961,961,1
20230829,124100,80975724,965,964,965,961,15
20230829,124000,80961259,965,965,965,965,0
20230829,123900,80961259,965,965,965,965,0
20230829,123800,80961259,965,965,965,965,0
20230829,123700,80961259,965,965,965,965,0
20230829,123600,80961259,965,965,965,965,0
20230829,123500,80961259,965,961,965,959,501
20230829,123400,80480774,965,965,965,959,1102
20230829,123300,79422350,961,961,961,961,0
20230829,123200,79422350,961,962,962,961,2
20230829,123100,79420427,961,962,962,961,524
20230829,123000,78916862,960,960,960,960,0
20230829,122900,78916862,960,960,960,960,0
20230829,122800,78916862,960,960,960,960,0
20230829,122700,78916862,960,960,960,960,0
20230829,122600,78916862,960,960,960,960,0
20230829,122500,78916862,960,960,960,960,0
20230829,122400,78916862,960,962,962,960,1183
20230829,122300,77780575,961,961,961,961,48
20230829,122200,77734447,962,962,962,962,515
20230829,122100,77239017,965,965,965,965,0
20230829,122000,77239017,965,965,965,965,10
20230829,121900,77229367,965,965,965,965,1
20230829,121800,77228402,964,964,964,964,100
20230829,121700,77132002,964,964,964,964,190
20230829,121600,76948842,964,964,964,964,0
20230829,121500,76948842,964,962,964,962,2391
20230829,121400,74648695,962,962,962,962,0
20230829,121300,74648695,962,962,962,962,0
20230829,121200,74648695,962,962,962,962,0
20230829,121100,74648695,962,962,962,962,0
20230829,121000,74648695,962,962,962,962,99
20230829,120900,74553457,962,962,962,962,20
20230829,120800,74534217,962,962,962,962,10
20230829,120700,74524597,962,962,962,962,0
20230829,120600,74524597,962,962,962,962,0
20230829,120500,74524597,962,962,962,962,1
20230829,120400,74523635,961,961,961,961,0
20230829,120300,74523635,961,961,961,961,0
20230829,120200,74523635,961,961,961,961,1487
20230829,120100,73094628,961,961,961,961,194
20230829,120000,72908194,961,961,961,961,0
20230829,115900,72908194,961,961,961,961,30
20230829,115800,72879364,961,961,961,961,1035
20230829,115700,71884729,961,961,961,961,30
20230829,115600,71855899,961,961,961,961,1
20230829,115500,71854938,961,961,961,961,5
20230829,115400,71850133,961,961,961,961,50
20230829,115300,71802083,961,961,961,961,1
20230829,115200,71801122,961,961,961,961,1105
20230829,115100,70739217,962,962,962,962,0
20230829,115000,70739217,962,962,962,962,0
20230829,114900,70739217,962,962,962,962,528
20230829,114800,70231281,963,963,963,963,0
20230829,114700,70231281,963,963,963,963,538
20230829,114600,69713187,963,963,963,963,0
20230829,114500,69713187,963,963,963,963,0
20230829,114400,69713187,963,963,963,963,0
20230829,114300,69713187,963,963,963,963,210
20230829,114200,69510957,963,963,963,963,0
20230829,114100,69510957,963,963,963,963,0
20230829,114000,69510957,963,963,963,963,3
20230829,113900,69508068,963,963,963,963,30
20230829,113800,69479178,963,963,963,963,7
20230829,113700,69472437,963,963,963,963,0
20230829,113600,69472437,963,963,963,963,4
20230829,113500,69468585,963,963,963,963,0
20230829,113400,69468585,963,963,963,963,0
20230829,113300,69468585,963,963,963,963,0
20230829,113200,69468585,963,963,963,963,0
20230829,113100,69468585,963,963,963,963,431
20230829,113000,69053532,964,964,964,964,5
20230829,112900,69048712,964,964,964,964,500
20230829,112800,68566712,963,963,963,963,0
20230829,112700,68566712,963,963,963,963,0
20230829,112600,68566712,963,963,963,963,2
20230829,112500,68564786,963,963,963,963,200
20230829,112400,68372186,964,964,964,964,4
20230829,112300,68368330,964,964,964,964,213
20230829,112200,68162998,964,964,964,964,0
20230829,112100,68162998,964,964,964,964,30
20230829,112000,68134078,964,964,964,964,0
20230829,111900,68134078,964,964,964,964,20
20230829,111800,68114798,964,964,964,964,0
20230829,111700,68114798,964,964,964,964,30
20230829,111600,68085878,964,964,964,964,0
20230829,111500,68085878,964,964,964,964,20
20230829,111400,68066598,964,964,964,964,0
20230829,111300,68066598,964,964,964,964,0
20230829,111200,68066598,964,964,964,964,30
20230829,111100,68037678,964,964,964,964,61
20230829,111000,67978874,964,964,964,964,0
20230829,110900,67978874,964,964,964,964,10
20230829,110800,67969234,964,964,964,964,0
20230829,110700,67969234,964,964,964,964,200
20230829,110600,67776434,964,964,964,964,0
20230829,110500,67776434,964,964,964,964,0
20230829,110400,67776434,964,964,964,964,100
20230829,110300,67680034,965,965,965,965,10
20230829,110200,67670384,965,965,965,965,54
20230829,110100,67618274,965,965,965,964,114
20230829,110000,67508265,965,965,965,965,0
20230829,105900,67508265,965,965,965,965,0
20230829,105800,67508265,965,965,965,965,0
20230829,105700,67508265,965,965,965,965,0
20230829,105600,67508265,965,965,965,965,0
20230829,105500,67508265,965,965,965,965,0
20230829,105400,67508265,965,965,965,965,100
20230829,105300,67411765,965,965,965,965,0
20230829,105200,67411765,965,965,965,965,200
20230829,105100,67218765,965,965,965,965,400
20230829,105000,66832765,965,965,965,965,100
20230829,104900,66736265,965,965,965,965,0
20230829,104800,66736265,965,965,965,965,0
20230829,104700,66736265,965,965,965,965,0
20230829,104600,66736265,965,965,965,965,0
20230829,104500,66736265,965,965,965,965,2
20230829,104400,66734335,961,961,961,961,0
20230829,104300,66734335,961,961,961,961,1
20230829,104200,66733374,965,965,965,965,100
20230829,104100,66636874,965,965,965,965,18
20230829,104000,66619504,966,965,966,965,2
20230829,103900,66617573,961,964,964,961,1547
20230829,103800,65130296,964,964,964,964,400
20230829,103700,64744696,964,964,964,964,0
20230829,103600,64744696,964,964,964,964,0
20230829,103500,64744696,964,964,964,964,1
20230829,103400,64743732,963,963,963,963,1389
20230829,103300,63406125,963,963,963,963,4
20230829,103200,63402273,963,963,963,963,0
20230829,103100,63402273,963,963,963,963,21
20230829,103000,63382050,963,963,963,963,0
20230829,102900,63382050,963,963,963,963,150
20230829,102800,63237600,963,964,964,963,525
20230829,102700,62731550,963,963,963,963,0
20230829,102600,62731550,963,963,963,963,0
20230829,102500,62731550,963,964,964,963,57
20230829,102400,62676608,964,964,964,964,0
20230829,102300,62676608,964,964,964,964,16
20230829,102200,62661184,964,964,964,964,0
20230829,102100,62661184,964,964,964,964,0
20230829,102000,62661184,964,964,964,964,6
20230829,101900,62655400,964,964,964,964,0
20230829,101800,62655400,964,964,964,964,0
20230829,101700,62655400,964,964,964,964,20
20230829,101600,62636120,963,964,964,963,396
20230829,101500,62254377,964,964,964,964,5
20230829,101400,62249557,964,966,966,964,849
20230829,101300,61431111,964,966,966,964,21
20230829,101200,61410827,966,966,966,966,6
20230829,101100,61405031,966,966,966,966,0
20230829,101000,61405031,966,966,966,966,0
20230829,100900,61405031,966,966,966,966,5
20230829,100800,61400201,965,965,965,965,1504
20230829,100700,59948841,963,965,965,963,3
20230829,100600,59945950,965,965,965,965,0
20230829,100500,59945950,965,965,965,965,1
20230829,100400,59944985,966,966,966,966,0
20230829,100300,59944985,966,966,966,966,398
20230829,100200,59560517,966,966,966,966,1
20230829,100100,59559551,965,966,966,965,1023
20230829,100000,58572333,966,963,966,963,6755
20230829,095900,52057127,963,963,963,963,101
20230829,095800,51959864,957,965,965,957,5002
20230829,095700,47150808,965,965,965,965,101
20230829,095600,47053343,965,965,965,965,342
20230829,095500,46723313,965,965,965,965,928
20230829,095400,45827793,965,965,965,965,353
20230829,095300,45487148,965,965,965,965,1201
20230829,095200,44328183,965,965,965,965,100
20230829,095100,44231683,965,965,965,965,42
20230829,095000,44191153,965,965,965,965,85
20230829,094900,44109128,965,965,965,965,0
20230829,094800,44109128,965,965,965,965,1
20230829,094700,44108163,965,965,965,965,0
20230829,094600,44108163,965,965,965,965,0
20230829,094500,44108163,965,965,965,965,50
20230829,094400,44059913,965,965,965,965,0
20230829,094300,44059913,965,965,965,965,0
20230829,094200,44059913,965,965,965,965,682
20230829,094100,43401783,966,966,966,966,0
20230829,094000,43401783,966,966,966,966,0
20230829,093900,43401783,966,966,966,966,1
20230829,093800,43400817,966,966,966,966,0
20230829,093700,43400817,966,965,966,965,80
20230829,093600,43323615,965,965,965,965,1173
20230829,093500,42191670,966,965,966,965,1517
20230829,093400,40727748,965,965,965,965,0
20230829,093300,40727748,965,966,966,965,33
20230829,093200,40695896,966,966,966,965,693
20230829,093100,40027003,966,966,966,966,7675
20230829,093000,32612953,966,965,966,965,6
20230829,092900,32607158,965,965,965,965,2742
20230829,092800,29961128,965,965,965,965,0
20230829,092700,29961128,965,965,965,965,2
20230829,092600,29959198,965,965,965,965,0
20230829,092500,29959198,965,965,965,965,55
20230829,092400,29906123,965,965,965,965,0
20230829,092300,29906123,965,965,965,965,1
20230829,092200,29905158,966,966,966,966,101
20230829,092100,29807592,966,961,966,961,61
20230829,092000,29748846,960,964,964,953,5012
20230829,091900,24937843,964,965,967,964,1682
20230829,091800,23313156,965,964,965,964,7234
20230829,091700,16333949,964,964,964,964,900
20230829,091600,15466349,965,965,965,965,0
20230829,091500,15466349,965,965,965,965,2
20230829,091400,15464419,965,965,965,965,1
20230829,091300,15463454,965,965,965,965,363
20230829,091200,15113159,965,961,965,961,6
20230829,091100,15107373,964,964,964,964,500
20230829,091000,14625373,964,963,964,961,467
20230829,090900,14176051,961,961,961,961,10
20230829,090800,14166441,963,963,963,963,1
20230829,090700,14165478,963,963,963,963,1
20230829,090600,14164515,963,963,963,963,6
20230829,090500,14158737,964,966,966,964,13013
20230829,090400,1612797,967,967,967,967,11
20230829,090300,1602160,966,966,966,966,1
20230829,090200,1601194,967,966,967,966,12
20230829,090100,1589600,967,966,967,965,950
20230829,090000,672601,965,965,965,964,697