stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,190200,93772382,946,946,946,946,2034
20230908,190100,93772382,946,946,946,946,0
20230908,190000,93772382,946,946,946,946,0
20230908,185900,93772382,946,946,946,946,0
20230908,185800,93772382,946,946,946,946,0
20230908,185700,93772382,946,946,946,946,0
20230908,185600,93772382,946,946,946,946,0
20230908,185500,93772382,946,946,946,946,0
20230908,185400,93772382,946,946,946,946,0
20230908,185300,93772382,946,946,946,946,0
20230908,185200,93772382,946,946,946,946,0
20230908,185100,93772382,946,946,946,946,0
20230908,185000,93772382,946,946,946,946,0
20230908,184900,93772382,946,946,946,946,0
20230908,184800,93772382,946,946,946,946,0
20230908,184700,93772382,946,946,946,946,0
20230908,184600,93772382,946,946,946,946,0
20230908,184500,93772382,946,946,946,946,0
20230908,184400,93772382,946,946,946,946,0
20230908,184300,93772382,946,946,946,946,0
20230908,184200,93772382,946,946,946,946,0
20230908,184100,93772382,946,946,946,946,0
20230908,184000,93772382,946,946,946,946,0
20230908,183900,93772382,946,946,946,946,0
20230908,183800,93772382,946,946,946,946,0
20230908,183700,93772382,946,946,946,946,0
20230908,183600,93772382,946,946,946,946,0
20230908,183500,93772382,946,946,946,946,0
20230908,183400,93772382,946,946,946,946,0
20230908,183300,93772382,946,946,946,946,0
20230908,183200,93772382,946,946,946,946,2034
20230908,183100,93772382,946,946,946,946,0
20230908,183000,93772382,946,946,946,946,0
20230908,182900,93772382,946,946,946,946,0
20230908,182800,93772382,946,946,946,946,0
20230908,182700,93772382,946,946,946,946,0
20230908,182600,93772382,946,946,946,946,0
20230908,182500,93772382,946,946,946,946,0
20230908,182400,93772382,946,946,946,946,0
20230908,182300,93772382,946,946,946,946,0
20230908,182200,93772382,946,946,946,946,0
20230908,182100,93772382,946,946,946,946,0
20230908,182000,93772382,946,946,946,946,0
20230908,181900,93772382,946,946,946,946,0
20230908,181800,93772382,946,946,946,946,0
20230908,181700,93772382,946,946,946,946,0
20230908,181600,93772382,946,946,946,946,0
20230908,181500,93772382,946,946,946,946,0
20230908,181400,93772382,946,946,946,946,0
20230908,181300,93772382,946,946,946,946,0
20230908,181200,93772382,946,946,946,946,0
20230908,181100,93772382,946,946,946,946,0
20230908,181000,93772382,946,946,946,946,0
20230908,180900,93772382,946,946,946,946,0
20230908,180800,93772382,946,946,946,946,0
20230908,180700,93772382,946,946,946,946,0
20230908,180600,93772382,946,946,946,946,0
20230908,180500,93772382,946,946,946,946,0
20230908,180400,93772382,946,946,946,946,0
20230908,180300,93772382,946,946,946,946,0
20230908,180200,93772382,946,946,946,946,2034
20230908,180100,93772382,946,946,946,946,0
20230908,180000,93772382,946,946,946,946,0
20230908,175900,93772382,946,946,946,946,0
20230908,175800,93772382,946,946,946,946,0
20230908,175700,93772382,946,946,946,946,0
20230908,175600,93772382,946,946,946,946,0
20230908,175500,93772382,946,946,946,946,0
20230908,175400,93772382,946,946,946,946,0
20230908,175300,93772382,946,946,946,946,0
20230908,175200,93772382,946,946,946,946,0
20230908,175100,93772382,946,946,946,946,0
20230908,175000,93772382,946,946,946,946,0
20230908,174900,93772382,946,946,946,946,0
20230908,174800,93772382,946,946,946,946,0
20230908,174700,93772382,946,946,946,946,0
20230908,174600,93772382,946,946,946,946,0
20230908,174500,93772382,946,946,946,946,0
20230908,174400,93772382,946,946,946,946,0
20230908,174300,93772382,946,946,946,946,0
20230908,174200,93772382,946,946,946,946,0
20230908,174100,93772382,946,946,946,946,0
20230908,174000,93772382,946,946,946,946,0
20230908,173900,93772382,946,946,946,946,0
20230908,173800,93772382,946,946,946,946,0
20230908,173700,93772382,946,946,946,946,0
20230908,173600,93772382,946,946,946,946,0
20230908,173500,93772382,946,946,946,946,0
20230908,173400,93772382,946,946,946,946,0
20230908,173300,93772382,946,946,946,946,0
20230908,173200,93772382,946,946,946,946,2034
20230908,173100,93772382,946,946,946,946,0
20230908,173000,93772382,946,946,946,946,0
20230908,172900,93772382,946,946,946,946,0
20230908,172800,93772382,946,946,946,946,0
20230908,172700,93772382,946,946,946,946,0
20230908,172600,93772382,946,946,946,946,0
20230908,172500,93772382,946,946,946,946,0
20230908,172400,93772382,946,946,946,946,0
20230908,172300,93772382,946,946,946,946,0
20230908,172200,93772382,946,946,946,946,0
20230908,172100,93772382,946,946,946,946,0
20230908,172000,93772382,946,946,946,946,0
20230908,171900,93772382,946,946,946,946,0
20230908,171800,93772382,946,946,946,946,0
20230908,171700,93772382,946,946,946,946,0
20230908,171600,93772382,946,946,946,946,0
20230908,171500,93772382,946,946,946,946,0
20230908,171400,93772382,946,946,946,946,0
20230908,171300,93772382,946,946,946,946,0
20230908,171200,93772382,946,946,946,946,0
20230908,171100,93772382,946,946,946,946,0
20230908,171000,93772382,946,946,946,946,0
20230908,170900,93772382,946,946,946,946,0
20230908,170800,93772382,946,946,946,946,0
20230908,170700,93772382,946,946,946,946,0
20230908,170600,93772382,946,946,946,946,0
20230908,170500,93772382,946,946,946,946,0
20230908,170400,93772382,946,946,946,946,0
20230908,170300,93772382,946,946,946,946,0
20230908,170200,93772382,946,946,946,946,2034
20230908,170100,93772382,946,946,946,946,0
20230908,170000,93772382,946,946,946,946,0
20230908,165900,93772382,946,946,946,946,0
20230908,165800,93772382,946,946,946,946,0
20230908,165700,93772382,946,946,946,946,0
20230908,165600,93772382,946,946,946,946,0
20230908,165500,93772382,946,946,946,946,0
20230908,165400,93772382,946,946,946,946,0
20230908,165300,93772382,946,946,946,946,0
20230908,165200,93772382,946,946,946,946,0
20230908,165100,93772382,946,946,946,946,0
20230908,165000,93772382,946,946,946,946,0
20230908,164900,93772382,946,946,946,946,0
20230908,164800,93772382,946,946,946,946,0
20230908,164700,93772382,946,946,946,946,0
20230908,164600,93772382,946,946,946,946,0
20230908,164500,93772382,946,946,946,946,0
20230908,164400,93772382,946,946,946,946,0
20230908,164300,93772382,946,946,946,946,0
20230908,164200,93772382,946,946,946,946,0
20230908,164100,93772382,946,946,946,946,0
20230908,164000,93772382,946,946,946,946,0
20230908,163900,93772382,946,946,946,946,0
20230908,163800,93772382,946,946,946,946,0
20230908,163700,93772382,946,946,946,946,0
20230908,163600,93772382,946,946,946,946,0
20230908,163500,93772382,946,946,946,946,0
20230908,163400,93772382,946,946,946,946,0
20230908,163300,93772382,946,946,946,946,0
20230908,163200,93772382,946,946,946,946,2034
20230908,163100,93772382,946,946,946,946,0
20230908,163000,93772382,946,946,946,946,0
20230908,162900,93772382,946,946,946,946,0
20230908,162800,93772382,946,946,946,946,0
20230908,162700,93772382,946,946,946,946,0
20230908,162600,93772382,946,946,946,946,0
20230908,162500,93772382,946,946,946,946,0
20230908,162400,93772382,946,946,946,946,0
20230908,162300,93772382,946,946,946,946,0
20230908,162200,93772382,946,946,946,946,0
20230908,162100,93772382,946,946,946,946,0
20230908,162000,93772382,946,946,946,946,0
20230908,161900,93772382,946,946,946,946,0
20230908,161800,93772382,946,946,946,946,0
20230908,161700,93772382,946,946,946,946,0
20230908,161600,93772382,946,946,946,946,0
20230908,161500,93772382,946,946,946,946,0
20230908,161400,93772382,946,946,946,946,0
20230908,161300,93772382,946,946,946,946,0
20230908,161200,93772382,946,946,946,946,0
20230908,161100,93772382,946,946,946,946,0
20230908,161000,93772382,946,946,946,946,0
20230908,160900,93772382,946,946,946,946,0
20230908,160800,93772382,946,946,946,946,0
20230908,160700,93772382,946,946,946,946,0
20230908,160600,93772382,946,946,946,946,0
20230908,160500,93772382,946,946,946,946,0
20230908,160400,93772382,946,946,946,946,0
20230908,160300,93772382,946,946,946,946,0
20230908,160200,93772382,946,946,946,946,2034
20230908,160100,93772382,946,946,946,946,0
20230908,160000,93772382,946,946,946,946,0
20230908,155900,93772382,946,946,946,946,0
20230908,155800,93772382,946,946,946,946,0
20230908,155700,93772382,946,946,946,946,0
20230908,155600,93772382,946,946,946,946,0
20230908,155500,93772382,946,946,946,946,0
20230908,155400,93772382,946,946,946,946,0
20230908,155300,93772382,946,946,946,946,0
20230908,155200,93772382,946,946,946,946,0
20230908,155100,93772382,946,946,946,946,0
20230908,155000,93772382,946,946,946,946,0
20230908,154900,93772382,946,946,946,946,0
20230908,154800,93772382,946,946,946,946,0
20230908,154700,93772382,946,946,946,946,0
20230908,154600,93772382,946,946,946,946,0
20230908,154500,93772382,946,946,946,946,0
20230908,154400,93772382,946,946,946,946,0
20230908,154300,93772382,946,946,946,946,0
20230908,154200,93772382,946,946,946,946,0
20230908,154100,93772382,946,946,946,946,0
20230908,154000,93772382,946,946,946,946,0
20230908,153900,93772382,946,946,946,946,0
20230908,153800,93772382,946,946,946,946,0
20230908,153700,93772382,946,946,946,946,0
20230908,153600,93772382,946,946,946,946,0
20230908,153500,93772382,946,946,946,946,0
20230908,153400,93772382,946,946,946,946,0
20230908,153300,93772382,946,946,946,946,0
20230908,153200,93772382,946,946,946,946,2034
20230908,153100,93772382,946,946,946,946,0
20230908,153000,93772382,946,946,946,946,2034
20230908,152900,91848218,946,946,946,946,0
20230908,152800,91848218,946,946,946,946,0
20230908,152700,91848218,946,946,946,946,0
20230908,152600,91848218,946,946,946,946,0
20230908,152500,91848218,946,946,946,946,0
20230908,152400,91848218,946,946,946,946,0
20230908,152300,91848218,946,946,946,946,0
20230908,152200,91848218,946,946,946,946,0
20230908,152100,91848218,946,946,946,946,0
20230908,152000,91848218,946,946,946,946,0
20230908,151900,91848218,946,946,946,946,0
20230908,151800,91848218,946,946,946,946,0
20230908,151700,91848218,946,946,946,946,1
20230908,151600,91847272,946,946,946,946,2
20230908,151500,91845380,946,946,946,946,4
20230908,151400,91841596,946,947,947,946,2003
20230908,151300,89946757,946,946,946,946,1392
20230908,151200,88629925,947,947,947,947,1
20230908,151100,88628978,946,946,946,946,350
20230908,151000,88297878,947,947,947,947,200
20230908,150900,88108478,947,947,947,947,0
20230908,150800,88108478,947,947,947,947,200
20230908,150700,87919078,947,947,947,947,2
20230908,150600,87917184,947,947,947,947,0
20230908,150500,87917184,947,947,947,947,0
20230908,150400,87917184,947,947,947,947,0
20230908,150300,87917184,947,947,947,947,0
20230908,150200,87917184,947,947,947,947,0
20230908,150100,87917184,947,947,947,947,8
20230908,150000,87909608,947,947,947,947,0
20230908,145900,87909608,947,947,947,947,1
20230908,145800,87908661,946,946,946,946,524
20230908,145700,87412957,946,946,946,946,0
20230908,145600,87412957,946,946,946,946,100
20230908,145500,87318357,946,946,946,946,1
20230908,145400,87317411,946,946,946,945,11631
20230908,145300,76325485,946,946,946,946,0
20230908,145200,76325485,946,946,946,946,1
20230908,145100,76324539,945,945,945,945,1
20230908,145000,76323594,945,945,945,945,0
20230908,144900,76323594,945,945,945,945,0
20230908,144800,76323594,945,945,945,945,0
20230908,144700,76323594,945,945,945,945,0
20230908,144600,76323594,945,945,945,945,0
20230908,144500,76323594,945,945,945,945,0
20230908,144400,76323594,945,945,945,945,0
20230908,144300,76323594,945,945,945,945,32
20230908,144200,76293354,945,945,945,945,0
20230908,144100,76293354,945,945,945,945,5
20230908,144000,76288629,946,946,946,946,0
20230908,143900,76288629,946,946,946,946,627
20230908,143800,75695487,946,946,946,946,0
20230908,143700,75695487,946,946,946,946,0
20230908,143600,75695487,946,946,946,946,0
20230908,143500,75695487,946,946,946,946,1
20230908,143400,75694541,947,947,947,947,0
20230908,143300,75694541,947,947,947,947,0
20230908,143200,75694541,947,947,947,947,0
20230908,143100,75694541,947,947,947,947,0
20230908,143000,75694541,947,947,947,947,1
20230908,142900,75693594,946,946,946,946,0
20230908,142800,75693594,946,946,946,946,1
20230908,142700,75692648,946,946,946,946,0
20230908,142600,75692648,946,946,946,946,0
20230908,142500,75692648,946,946,946,946,0
20230908,142400,75692648,946,946,946,946,194
20230908,142300,75509124,946,946,946,946,0
20230908,142200,75509124,946,946,946,946,0
20230908,142100,75509124,946,946,946,946,1
20230908,142000,75508178,946,946,946,946,0
20230908,141900,75508178,946,946,946,946,1
20230908,141800,75507232,946,946,946,946,2
20230908,141700,75505340,946,946,946,946,100
20230908,141600,75410740,947,947,947,947,0
20230908,141500,75410740,947,947,947,947,0
20230908,141400,75410740,947,947,947,947,0
20230908,141300,75410740,947,947,947,947,0
20230908,141200,75410740,947,947,947,947,0
20230908,141100,75410740,947,947,947,947,0
20230908,141000,75410740,947,947,947,947,0
20230908,140900,75410740,947,947,947,947,0
20230908,140800,75410740,947,947,947,947,0
20230908,140700,75410740,947,947,947,947,0
20230908,140600,75410740,947,947,947,947,4002
20230908,140500,71620846,947,947,947,947,0
20230908,140400,71620846,947,947,947,947,0
20230908,140300,71620846,947,947,947,947,1
20230908,140200,71619899,946,946,946,946,0
20230908,140100,71619899,946,946,946,946,1
20230908,140000,71618953,946,946,946,946,0
20230908,135900,71618953,946,946,946,946,0
20230908,135800,71618953,946,946,946,946,1
20230908,135700,71618007,946,946,946,946,0
20230908,135600,71618007,946,946,946,946,0
20230908,135500,71618007,946,946,946,946,0
20230908,135400,71618007,946,946,946,946,0
20230908,135300,71618007,946,946,946,946,0
20230908,135200,71618007,946,946,946,946,0
20230908,135100,71618007,946,946,946,946,0
20230908,135000,71618007,946,946,946,946,0
20230908,134900,71618007,946,946,946,946,104
20230908,134800,71519623,946,946,946,946,400
20230908,134700,71141223,947,947,947,947,0
20230908,134600,71141223,947,947,947,947,1
20230908,134500,71140276,947,947,947,947,0
20230908,134400,71140276,947,947,947,947,0
20230908,134300,71140276,947,947,947,947,0
20230908,134200,71140276,947,947,947,947,0
20230908,134100,71140276,947,947,947,947,2
20230908,134000,71138382,947,947,947,947,1
20230908,133900,71137435,946,946,947,946,548
20230908,133800,70619026,947,947,947,947,0
20230908,133700,70619026,947,947,947,947,0
20230908,133600,70619026,947,947,947,947,0
20230908,133500,70619026,947,947,947,947,5
20230908,133400,70614291,947,947,947,947,0
20230908,133300,70614291,947,947,947,947,0
20230908,133200,70614291,947,947,947,947,0
20230908,133100,70614291,947,947,947,947,0
20230908,133000,70614291,947,947,947,947,0
20230908,132900,70614291,947,947,947,947,0
20230908,132800,70614291,947,947,947,947,2
20230908,132700,70612397,945,945,945,945,0
20230908,132600,70612397,945,945,945,945,0
20230908,132500,70612397,945,945,945,945,0
20230908,132400,70612397,945,945,945,945,0
20230908,132300,70612397,945,945,945,945,0
20230908,132200,70612397,945,945,945,945,0
20230908,132100,70612397,945,945,945,945,1
20230908,132000,70611452,945,945,945,945,3
20230908,131900,70608617,946,946,946,946,0
20230908,131800,70608617,946,946,946,946,0
20230908,131700,70608617,946,947,947,946,2
20230908,131600,70606724,946,946,946,945,452
20230908,131500,70179582,946,946,946,946,0
20230908,131400,70179582,946,946,946,946,0
20230908,131300,70179582,946,947,947,946,190
20230908,131200,69999841,946,946,946,946,100
20230908,131100,69905241,947,947,947,947,0
20230908,131000,69905241,947,947,947,947,0
20230908,130900,69905241,947,947,947,947,88
20230908,130800,69821905,947,947,947,947,0
20230908,130700,69821905,947,947,947,947,0
20230908,130600,69821905,947,947,947,947,100
20230908,130500,69727205,947,947,947,947,110
20230908,130400,69623035,947,947,947,947,0
20230908,130300,69623035,947,947,947,947,50
20230908,130200,69575685,946,946,946,946,0
20230908,130100,69575685,946,946,946,946,502
20230908,130000,69100793,947,947,947,947,0
20230908,125900,69100793,947,947,947,947,0
20230908,125800,69100793,947,947,947,947,1400
20230908,125700,67774993,946,946,946,946,0
20230908,125600,67774993,946,946,946,946,0
20230908,125500,67774993,946,947,947,946,2
20230908,125400,67773100,947,947,947,947,0
20230908,125300,67773100,947,947,947,947,0
20230908,125200,67773100,947,947,947,947,5
20230908,125100,67768365,947,947,947,947,0
20230908,125000,67768365,947,947,947,947,1
20230908,124900,67767418,946,946,946,946,570
20230908,124800,67228198,946,946,946,946,0
20230908,124700,67228198,946,946,946,946,0
20230908,124600,67228198,946,946,946,946,0
20230908,124500,67228198,946,946,946,946,0
20230908,124400,67228198,946,946,946,946,61
20230908,124300,67170492,946,946,946,946,400
20230908,124200,66792092,946,946,946,946,14
20230908,124100,66778848,946,946,946,946,0
20230908,124000,66778848,946,946,946,946,12
20230908,123900,66767496,946,946,946,946,2
20230908,123800,66765604,945,945,945,945,0
20230908,123700,66765604,945,945,945,945,0
20230908,123600,66765604,945,945,945,945,0
20230908,123500,66765604,945,945,945,945,0
20230908,123400,66765604,945,945,945,945,0
20230908,123300,66765604,945,945,945,945,0
20230908,123200,66765604,945,945,945,945,0
20230908,123100,66765604,945,945,945,945,19
20230908,123000,66747649,946,946,946,946,0
20230908,122900,66747649,946,946,946,946,0
20230908,122800,66747649,946,946,946,946,1
20230908,122700,66746703,946,946,946,946,1
20230908,122600,66745757,946,946,946,946,1
20230908,122500,66744811,945,945,945,945,0
20230908,122400,66744811,945,945,945,945,0
20230908,122300,66744811,945,945,945,945,5
20230908,122200,66740086,945,945,945,945,0
20230908,122100,66740086,945,945,945,945,0
20230908,122000,66740086,945,945,945,945,0
20230908,121900,66740086,945,945,945,945,0
20230908,121800,66740086,945,945,945,945,0
20230908,121700,66740086,945,945,945,945,60
20230908,121600,66683386,945,945,945,945,10
20230908,121500,66673936,945,945,945,945,0
20230908,121400,66673936,945,945,945,945,0
20230908,121300,66673936,945,945,945,945,0
20230908,121200,66673936,945,945,945,945,0
20230908,121100,66673936,945,945,945,945,970
20230908,121000,65757286,947,947,947,947,0
20230908,120900,65757286,947,947,947,947,0
20230908,120800,65757286,947,947,947,947,0
20230908,120700,65757286,947,947,947,947,4
20230908,120600,65753498,947,947,947,947,0
20230908,120500,65753498,947,947,947,947,56
20230908,120400,65700466,947,947,947,946,10
20230908,120300,65690997,947,947,947,947,1
20230908,120200,65690050,947,947,947,947,0
20230908,120100,65690050,947,947,947,947,0
20230908,120000,65690050,947,947,947,947,0
20230908,115900,65690050,947,947,947,947,0
20230908,115800,65690050,947,947,947,947,0
20230908,115700,65690050,947,947,947,947,0
20230908,115600,65690050,947,947,947,947,0
20230908,115500,65690050,947,947,947,947,0
20230908,115400,65690050,947,947,947,947,0
20230908,115300,65690050,947,947,947,947,0
20230908,115200,65690050,947,947,947,947,0
20230908,115100,65690050,947,947,947,947,0
20230908,115000,65690050,947,947,947,947,0
20230908,114900,65690050,947,947,947,947,0
20230908,114800,65690050,947,947,947,947,0
20230908,114700,65690050,947,947,947,947,0
20230908,114600,65690050,947,947,947,947,606
20230908,114500,65116168,947,946,947,946,2342
20230908,114400,62900611,945,945,945,945,0
20230908,114300,62900611,945,945,945,945,0
20230908,114200,62900611,945,944,945,944,2081
20230908,114100,60935278,943,943,943,943,1818
20230908,114000,59220904,943,943,943,943,127
20230908,113900,59101143,944,944,944,944,2
20230908,113800,59099255,944,944,944,944,0
20230908,113700,59099255,944,944,944,944,1
20230908,113600,59098311,943,943,943,943,1
20230908,113500,59097368,943,943,943,943,0
20230908,113400,59097368,943,943,943,943,0
20230908,113300,59097368,943,943,943,943,0
20230908,113200,59097368,943,943,943,943,0
20230908,113100,59097368,943,943,943,943,8
20230908,113000,59089824,943,943,943,943,673
20230908,112900,58455185,943,943,943,943,800
20230908,112800,57700785,944,944,944,944,0
20230908,112700,57700785,944,944,944,944,1
20230908,112600,57699841,944,944,944,944,1
20230908,112500,57698897,943,943,943,943,6935
20230908,112400,51159192,943,943,943,943,1000
20230908,112300,50216192,942,942,942,942,0
20230908,112200,50216192,942,942,942,942,0
20230908,112100,50216192,942,942,942,942,1
20230908,112000,50215250,943,943,943,943,0
20230908,111900,50215250,943,943,943,943,0
20230908,111800,50215250,943,943,943,943,100
20230908,111700,50120950,943,943,943,943,3
20230908,111600,50118121,943,943,943,943,1
20230908,111500,50117178,943,943,943,943,1
20230908,111400,50116235,943,943,943,943,10
20230908,111300,50106805,943,943,943,943,21
20230908,111200,50087002,943,943,943,943,4517
20230908,111100,45827471,943,942,943,942,169
20230908,111000,45668106,942,942,942,942,1
20230908,110900,45667164,943,943,943,943,0
20230908,110800,45667164,943,943,943,943,0
20230908,110700,45667164,943,943,943,943,37
20230908,110600,45632273,943,943,943,943,0
20230908,110500,45632273,943,943,943,943,1
20230908,110400,45631330,943,943,943,943,0
20230908,110300,45631330,943,943,943,943,21
20230908,110200,45611527,943,943,943,943,0
20230908,110100,45611527,943,943,943,943,1
20230908,110000,45610584,944,944,944,944,1
20230908,105900,45609640,944,944,944,944,50
20230908,105800,45562440,944,944,944,944,0
20230908,105700,45562440,944,944,944,944,0
20230908,105600,45562440,944,944,944,944,0
20230908,105500,45562440,944,944,944,944,10
20230908,105400,45553000,942,943,943,942,790
20230908,105300,44808762,944,944,944,944,0
20230908,105200,44808762,944,944,944,944,0
20230908,105100,44808762,944,944,944,944,0
20230908,105000,44808762,944,944,944,944,11
20230908,104900,44798378,944,944,944,944,1
20230908,104800,44797434,944,944,944,944,1
20230908,104700,44796490,943,943,943,943,0
20230908,104600,44796490,943,943,943,943,0
20230908,104500,44796490,943,943,943,943,0
20230908,104400,44796490,943,943,943,943,1
20230908,104300,44795547,944,944,944,944,0
20230908,104200,44795547,944,944,944,944,1
20230908,104100,44794603,945,945,945,945,0
20230908,104000,44794603,945,945,945,945,0
20230908,103900,44794603,945,945,945,945,0
20230908,103800,44794603,945,945,945,945,0
20230908,103700,44794603,945,945,945,945,30
20230908,103600,44766253,945,945,945,945,0
20230908,103500,44766253,945,945,945,945,0
20230908,103400,44766253,945,945,945,945,2421
20230908,103300,42478408,946,946,946,946,0
20230908,103200,42478408,946,946,946,946,0
20230908,103100,42478408,946,946,946,946,0
20230908,103000,42478408,946,946,946,946,0
20230908,102900,42478408,946,946,946,946,0
20230908,102800,42478408,946,946,946,946,0
20230908,102700,42478408,946,946,946,946,0
20230908,102600,42478408,946,946,946,946,1
20230908,102500,42477462,946,946,946,946,1
20230908,102400,42476516,946,946,946,946,300
20230908,102300,42192716,946,946,946,945,995
20230908,102200,41252140,945,945,945,945,2
20230908,102100,41250250,945,945,945,945,0
20230908,102000,41250250,945,945,945,945,2095
20230908,101900,39270475,945,945,945,945,0
20230908,101800,39270475,945,945,945,945,100
20230908,101700,39175975,945,945,945,945,0
20230908,101600,39175975,945,945,945,945,1
20230908,101500,39175030,941,941,941,941,0
20230908,101400,39175030,941,941,941,941,764
20230908,101300,38456106,941,944,944,941,17709
20230908,101200,21782093,945,945,945,945,0
20230908,101100,21782093,945,945,945,945,0
20230908,101000,21782093,945,945,945,945,5
20230908,100900,21777368,945,945,945,945,0
20230908,100800,21777368,945,945,945,945,0
20230908,100700,21777368,945,945,945,945,1
20230908,100600,21776423,945,945,945,945,1
20230908,100500,21775478,945,945,945,945,95
20230908,100400,21685703,945,945,945,945,0
20230908,100300,21685703,945,945,945,945,554
20230908,100200,21162173,946,946,946,946,1
20230908,100100,21161227,945,945,945,945,1
20230908,100000,21160282,946,946,946,946,1
20230908,095900,21159336,945,945,946,945,2300
20230908,095800,18985835,945,945,945,945,2
20230908,095700,18983945,942,942,942,942,0
20230908,095600,18983945,942,942,942,942,0
20230908,095500,18983945,942,942,942,942,0
20230908,095400,18983945,942,942,942,942,868
20230908,095300,18166289,943,944,944,943,514
20230908,095200,17681577,944,944,944,944,10
20230908,095100,17672137,944,944,944,944,0
20230908,095000,17672137,944,944,944,944,567
20230908,094900,17136889,944,944,944,944,1
20230908,094800,17135945,944,944,944,944,0
20230908,094700,17135945,944,943,944,943,461
20230908,094600,16700778,943,943,943,943,0
20230908,094500,16700778,943,943,943,943,0
20230908,094400,16700778,943,943,943,943,0
20230908,094300,16700778,943,943,943,943,2
20230908,094200,16698892,943,943,943,943,0
20230908,094100,16698892,943,943,943,943,39
20230908,094000,16662115,942,942,942,942,4085
20230908,093900,12814045,943,943,943,943,11
20230908,093800,12803672,946,942,946,942,6
20230908,093700,12798008,946,946,946,946,37
20230908,093600,12763006,946,946,946,946,16
20230908,093500,12747870,946,946,946,946,1
20230908,093400,12746924,946,946,946,946,5
20230908,093300,12742194,946,946,946,946,2
20230908,093200,12740302,946,945,946,945,56
20230908,093100,12687339,945,946,946,945,20
20230908,093000,12668421,941,941,941,941,2286
20230908,092900,10517295,946,946,946,946,0
20230908,092800,10517295,946,946,946,946,0
20230908,092700,10517295,946,946,946,946,2
20230908,092600,10515403,946,946,946,946,1
20230908,092500,10514457,940,940,940,940,0
20230908,092400,10514457,940,943,943,940,6122
20230908,092300,4754345,946,946,946,946,30
20230908,092200,4725965,946,946,946,946,0
20230908,092100,4725965,946,946,946,946,0
20230908,092000,4725965,946,946,946,946,4
20230908,091900,4722181,944,944,944,944,0
20230908,091800,4722181,944,944,944,944,0
20230908,091700,4722181,944,942,944,942,2289
20230908,091600,2564143,942,942,942,942,8
20230908,091500,2556607,942,942,942,942,20
20230908,091400,2537767,941,941,941,941,1
20230908,091300,2536826,941,941,941,941,1
20230908,091200,2535885,941,941,941,941,0
20230908,091100,2535885,941,941,941,941,0
20230908,091000,2535885,941,941,941,941,0
20230908,090900,2535885,941,941,941,941,1000
20230908,090800,1594885,941,941,941,941,0
20230908,090700,1594885,941,941,941,941,0
20230908,090600,1594885,941,941,941,941,0
20230908,090500,1594885,941,941,941,941,1
20230908,090400,1593944,941,941,941,941,765
20230908,090300,874079,940,940,940,940,501
20230908,090200,403139,941,942,942,941,320
20230908,090100,101804,942,942,942,942,40
20230908,090000,64124,943,943,943,943,68