stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,201300,5669,945,944,945,944,6
20231010,201200,5669,945,945,945,945,0
20231010,201100,5669,945,945,945,945,0
20231010,201000,5669,945,945,945,945,0
20231010,200900,5669,945,945,945,945,0
20231010,200800,5669,945,945,945,945,0
20231010,200700,5669,945,945,945,945,0
20231010,200600,5669,945,945,945,945,0
20231010,200500,5669,945,945,945,945,0
20231010,200400,5669,945,945,945,945,0
20231010,200300,5669,945,945,945,945,0
20231010,200200,5669,945,945,945,945,0
20231010,200100,5669,945,945,945,945,0
20231010,200000,5669,945,945,945,945,0
20231010,195900,5669,945,945,945,945,0
20231010,195800,5669,945,945,945,945,0
20231010,195700,5669,945,945,945,945,0
20231010,195600,5669,945,945,945,945,0
20231010,195500,5669,945,945,945,945,0
20231010,195400,5669,945,945,945,945,0
20231010,195300,5669,945,945,945,945,0
20231010,195200,5669,945,945,945,945,0
20231010,195100,5669,945,945,945,945,0
20231010,195000,5669,945,945,945,945,0
20231010,194900,5669,945,945,945,945,0
20231010,194800,5669,945,945,945,945,0
20231010,194700,5669,945,945,945,945,0
20231010,194600,5669,945,945,945,945,0
20231010,194500,5669,945,945,945,945,0
20231010,194400,5669,945,945,945,945,0
20231010,194300,5669,945,944,945,944,6
20231010,194200,5669,945,945,945,945,0
20231010,194100,5669,945,945,945,945,0
20231010,194000,5669,945,945,945,945,0
20231010,193900,5669,945,945,945,945,0
20231010,193800,5669,945,945,945,945,0
20231010,193700,5669,945,945,945,945,0
20231010,193600,5669,945,945,945,945,0
20231010,193500,5669,945,945,945,945,0
20231010,193400,5669,945,945,945,945,0
20231010,193300,5669,945,945,945,945,0
20231010,193200,5669,945,945,945,945,0
20231010,193100,5669,945,945,945,945,0
20231010,193000,5669,945,945,945,945,0
20231010,192900,5669,945,945,945,945,0
20231010,192800,5669,945,945,945,945,0
20231010,192700,5669,945,945,945,945,0
20231010,192600,5669,945,945,945,945,0
20231010,192500,5669,945,945,945,945,0
20231010,192400,5669,945,945,945,945,0
20231010,192300,5669,945,945,945,945,0
20231010,192200,5669,945,945,945,945,0
20231010,192100,5669,945,945,945,945,0
20231010,192000,5669,945,945,945,945,0
20231010,191900,5669,945,945,945,945,0
20231010,191800,5669,945,945,945,945,0
20231010,191700,5669,945,945,945,945,0
20231010,191600,5669,945,945,945,945,0
20231010,191500,5669,945,945,945,945,0
20231010,191400,5669,945,945,945,945,0
20231010,191300,5669,945,944,945,944,6
20231010,191200,5669,945,945,945,945,0
20231010,191100,5669,945,945,945,945,0
20231010,191000,5669,945,945,945,945,0
20231010,190900,5669,945,945,945,945,0
20231010,190800,5669,945,945,945,945,0
20231010,190700,5669,945,945,945,945,0
20231010,190600,5669,945,945,945,945,0
20231010,190500,5669,945,945,945,945,0
20231010,190400,5669,945,945,945,945,0
20231010,190300,5669,945,945,945,945,0
20231010,190200,5669,945,945,945,945,0
20231010,190100,5669,945,945,945,945,0
20231010,190000,5669,945,945,945,945,0
20231010,185900,5669,945,945,945,945,0
20231010,185800,5669,945,945,945,945,0
20231010,185700,5669,945,945,945,945,0
20231010,185600,5669,945,945,945,945,0
20231010,185500,5669,945,945,945,945,0
20231010,185400,5669,945,945,945,945,0
20231010,185300,5669,945,945,945,945,0
20231010,185200,5669,945,945,945,945,0
20231010,185100,5669,945,945,945,945,0
20231010,185000,5669,945,945,945,945,0
20231010,184900,5669,945,945,945,945,0
20231010,184800,5669,945,945,945,945,0
20231010,184700,5669,945,945,945,945,0
20231010,184600,5669,945,945,945,945,0
20231010,184500,5669,945,945,945,945,0
20231010,184400,5669,945,945,945,945,0
20231010,184300,5669,945,944,945,944,6
20231010,184200,5669,945,945,945,945,0
20231010,184100,5669,945,945,945,945,0
20231010,184000,5669,945,945,945,945,0
20231010,183900,5669,945,945,945,945,0
20231010,183800,5669,945,945,945,945,0
20231010,183700,5669,945,945,945,945,0
20231010,183600,5669,945,945,945,945,0
20231010,183500,5669,945,945,945,945,0
20231010,183400,5669,945,945,945,945,0
20231010,183300,5669,945,945,945,945,0
20231010,183200,5669,945,945,945,945,0
20231010,183100,5669,945,945,945,945,0
20231010,183000,5669,945,945,945,945,0
20231010,182900,5669,945,945,945,945,0
20231010,182800,5669,945,945,945,945,0
20231010,182700,5669,945,945,945,945,0
20231010,182600,5669,945,945,945,945,0
20231010,182500,5669,945,945,945,945,0
20231010,182400,5669,945,945,945,945,0
20231010,182300,5669,945,945,945,945,0
20231010,182200,5669,945,945,945,945,0
20231010,182100,5669,945,945,945,945,0
20231010,182000,5669,945,945,945,945,0
20231010,181900,5669,945,945,945,945,0
20231010,181800,5669,945,945,945,945,0
20231010,181700,5669,945,945,945,945,0
20231010,181600,5669,945,945,945,945,0
20231010,181500,5669,945,945,945,945,0
20231010,181400,5669,945,945,945,945,0
20231010,181300,5669,945,944,945,944,6
20231010,181200,5669,945,945,945,945,0
20231010,181100,5669,945,945,945,945,0
20231010,181000,5669,945,945,945,945,0
20231010,180900,5669,945,945,945,945,0
20231010,180800,5669,945,945,945,945,0
20231010,180700,5669,945,945,945,945,0
20231010,180600,5669,945,945,945,945,0
20231010,180500,5669,945,945,945,945,0
20231010,180400,5669,945,945,945,945,0
20231010,180300,5669,945,945,945,945,0
20231010,180200,5669,945,945,945,945,0
20231010,180100,5669,945,945,945,945,0
20231010,180000,5669,945,945,945,945,0
20231010,175900,5669,945,945,945,945,0
20231010,175800,5669,945,945,945,945,0
20231010,175700,5669,945,945,945,945,0
20231010,175600,5669,945,945,945,945,0
20231010,175500,5669,945,945,945,945,0
20231010,175400,5669,945,945,945,945,0
20231010,175300,5669,945,945,945,945,0
20231010,175200,5669,945,945,945,945,0
20231010,175100,5669,945,945,945,945,0
20231010,175000,5669,945,945,945,945,0
20231010,174900,5669,945,945,945,945,0
20231010,174800,5669,945,945,945,945,0
20231010,174700,5669,945,945,945,945,0
20231010,174600,5669,945,945,945,945,0
20231010,174500,5669,945,945,945,945,0
20231010,174400,5669,945,945,945,945,0
20231010,174300,5669,945,944,945,944,6
20231010,174200,5669,945,945,945,945,0
20231010,174100,5669,945,945,945,945,0
20231010,174000,5669,945,945,945,945,0
20231010,173900,5669,945,945,945,945,0
20231010,173800,5669,945,945,945,945,0
20231010,173700,5669,945,945,945,945,0
20231010,173600,5669,945,945,945,945,0
20231010,173500,5669,945,945,945,945,0
20231010,173400,5669,945,945,945,945,0
20231010,173300,5669,945,945,945,945,0
20231010,173200,5669,945,945,945,945,0
20231010,173100,5669,945,945,945,945,0
20231010,173000,5669,945,945,945,945,0
20231010,172900,5669,945,945,945,945,0
20231010,172800,5669,945,945,945,945,0
20231010,172700,5669,945,945,945,945,0
20231010,172600,5669,945,945,945,945,0
20231010,172500,5669,945,945,945,945,0
20231010,172400,5669,945,945,945,945,0
20231010,172300,5669,945,945,945,945,0
20231010,172200,5669,945,945,945,945,0
20231010,172100,5669,945,945,945,945,0
20231010,172000,5669,945,945,945,945,0
20231010,171900,5669,945,945,945,945,0
20231010,171800,5669,945,945,945,945,0
20231010,171700,5669,945,945,945,945,0
20231010,171600,5669,945,945,945,945,0
20231010,171500,5669,945,945,945,945,0
20231010,171400,5669,945,945,945,945,0
20231010,171300,5669,945,944,945,944,6
20231010,171200,5669,945,945,945,945,0
20231010,171100,5669,945,945,945,945,0
20231010,171000,5669,945,945,945,945,0
20231010,170900,5669,945,945,945,945,0
20231010,170800,5669,945,945,945,945,0
20231010,170700,5669,945,945,945,945,0
20231010,170600,5669,945,945,945,945,0
20231010,170500,5669,945,945,945,945,0
20231010,170400,5669,945,945,945,945,0
20231010,170300,5669,945,945,945,945,0
20231010,170200,5669,945,945,945,945,0
20231010,170100,5669,945,945,945,945,0
20231010,170000,5669,945,945,945,945,0
20231010,165900,5669,945,945,945,945,0
20231010,165800,5669,945,945,945,945,0
20231010,165700,5669,945,945,945,945,0
20231010,165600,5669,945,945,945,945,0
20231010,165500,5669,945,945,945,945,0
20231010,165400,5669,945,945,945,945,0
20231010,165300,5669,945,945,945,945,0
20231010,165200,5669,945,945,945,945,0
20231010,165100,5669,945,945,945,945,0
20231010,165000,5669,945,945,945,945,0
20231010,164900,5669,945,945,945,945,0
20231010,164800,5669,945,945,945,945,0
20231010,164700,5669,945,945,945,945,0
20231010,164600,5669,945,945,945,945,0
20231010,164500,5669,945,945,945,945,0
20231010,164400,5669,945,945,945,945,0
20231010,164300,5669,945,944,945,944,6
20231010,164200,5669,945,945,945,945,0
20231010,164100,5669,945,945,945,945,0
20231010,164000,5669,945,945,945,945,0
20231010,163900,5669,945,945,945,945,0
20231010,163800,5669,945,945,945,945,0
20231010,163700,5669,945,945,945,945,0
20231010,163600,5669,945,945,945,945,0
20231010,163500,5669,945,945,945,945,0
20231010,163400,5669,945,945,945,945,0
20231010,163300,5669,945,945,945,945,0
20231010,163200,5669,945,945,945,945,0
20231010,163100,5669,945,945,945,945,0
20231010,163000,5669,945,945,945,945,0
20231010,162900,5669,945,945,945,945,0
20231010,162800,5669,945,945,945,945,0
20231010,162700,5669,945,945,945,945,0
20231010,162600,5669,945,945,945,945,0
20231010,162500,5669,945,945,945,945,0
20231010,162400,5669,945,945,945,945,0
20231010,162300,5669,945,945,945,945,0
20231010,162200,5669,945,945,945,945,0
20231010,162100,5669,945,945,945,945,0
20231010,162000,5669,945,945,945,945,0
20231010,161900,5669,945,945,945,945,0
20231010,161800,5669,945,945,945,945,0
20231010,161700,5669,945,945,945,945,0
20231010,161600,5669,945,945,945,945,0
20231010,161500,5669,945,945,945,945,0
20231010,161400,5669,945,945,945,945,0
20231010,161300,5669,945,944,945,944,6
20231010,161200,5669,945,945,945,945,0
20231010,161100,5669,945,945,945,945,0
20231010,161000,5669,945,945,945,945,0
20231010,160900,5669,945,945,945,945,0
20231010,160800,5669,945,945,945,945,0
20231010,160700,5669,945,945,945,945,0
20231010,160600,5669,945,945,945,945,0
20231010,160500,5669,945,945,945,945,0
20231010,160400,5669,945,945,945,945,0
20231010,160300,5669,945,945,945,945,0
20231010,160200,5669,945,945,945,945,0
20231010,160100,5669,945,945,945,945,0
20231010,160000,5669,945,945,945,945,0
20231010,155900,5669,945,945,945,945,0
20231010,155800,5669,945,945,945,945,0
20231010,155700,5669,945,945,945,945,0
20231010,155600,5669,945,945,945,945,0
20231010,155500,5669,945,945,945,945,0
20231010,155400,5669,945,945,945,945,0
20231010,155300,5669,945,945,945,945,0
20231010,155200,5669,945,945,945,945,0
20231010,155100,5669,945,945,945,945,0
20231010,155000,5669,945,945,945,945,0
20231010,154900,5669,945,945,945,945,0
20231010,154800,5669,945,945,945,945,0
20231010,154700,5669,945,945,945,945,0
20231010,154600,5669,945,945,945,945,0
20231010,154500,5669,945,945,945,945,0
20231010,154400,5669,945,945,945,945,0
20231010,154300,5669,945,944,945,944,6
20231010,154200,5669,945,945,945,945,0
20231010,154100,5669,945,945,945,945,0
20231010,154000,5669,945,945,945,945,0
20231010,153900,5669,945,945,945,945,0
20231010,153800,5669,945,945,945,945,0
20231010,153700,5669,945,945,945,945,0
20231010,153600,5669,945,945,945,945,0
20231010,153500,5669,945,945,945,945,0
20231010,153400,5669,945,945,945,945,0
20231010,153300,5669,945,945,945,945,0
20231010,153200,5669,945,945,945,945,0
20231010,153100,5669,945,945,945,945,0
20231010,153000,5669,945,945,945,945,0
20231010,152900,5669,945,945,945,945,0
20231010,152800,5669,945,945,945,945,0
20231010,152700,5669,945,945,945,945,0
20231010,152600,5669,945,945,945,945,0
20231010,152500,5669,945,945,945,945,0
20231010,152400,5669,945,945,945,945,0
20231010,152300,5669,945,945,945,945,0
20231010,152200,5669,945,945,945,945,0
20231010,152100,5669,945,945,945,945,0
20231010,152000,5669,945,945,945,945,0
20231010,151900,5669,945,945,945,945,0
20231010,151800,5669,945,945,945,945,0
20231010,151700,5669,945,945,945,945,0
20231010,151600,5669,945,945,945,945,0
20231010,151500,5669,945,945,945,945,0
20231010,151400,5669,945,945,945,945,0
20231010,151300,5669,945,945,945,945,0
20231010,151200,5669,945,945,945,945,0
20231010,151100,5669,945,945,945,945,0
20231010,151000,5669,945,945,945,945,0
20231010,150900,5669,945,945,945,945,0
20231010,150800,5669,945,945,945,945,0
20231010,150700,5669,945,945,945,945,0
20231010,150600,5669,945,945,945,945,0
20231010,150500,5669,945,945,945,945,0
20231010,150400,5669,945,945,945,945,0
20231010,150300,5669,945,945,945,945,0
20231010,150200,5669,945,945,945,945,0
20231010,150100,5669,945,945,945,945,0
20231010,150000,5669,945,945,945,945,0
20231010,145900,5669,945,945,945,945,0
20231010,145800,5669,945,945,945,945,0
20231010,145700,5669,945,945,945,945,0
20231010,145600,5669,945,945,945,945,0
20231010,145500,5669,945,945,945,945,0
20231010,145400,5669,945,945,945,945,0
20231010,145300,5669,945,945,945,945,0
20231010,145200,5669,945,945,945,945,0
20231010,145100,5669,945,945,945,945,0
20231010,145000,5669,945,945,945,945,0
20231010,144900,5669,945,945,945,945,0
20231010,144800,5669,945,945,945,945,0
20231010,144700,5669,945,945,945,945,0
20231010,144600,5669,945,945,945,945,0
20231010,144500,5669,945,945,945,945,0
20231010,144400,5669,945,945,945,945,0
20231010,144300,5669,945,945,945,945,0
20231010,144200,5669,945,945,945,945,0
20231010,144100,5669,945,945,945,945,0
20231010,144000,5669,945,945,945,945,0
20231010,143900,5669,945,945,945,945,0
20231010,143800,5669,945,945,945,945,0
20231010,143700,5669,945,945,945,945,0
20231010,143600,5669,945,945,945,945,0
20231010,143500,5669,945,945,945,945,0
20231010,143400,5669,945,945,945,945,0
20231010,143300,5669,945,945,945,945,0
20231010,143200,5669,945,945,945,945,0
20231010,143100,5669,945,945,945,945,0
20231010,143000,5669,945,945,945,945,0
20231010,142900,5669,945,945,945,945,0
20231010,142800,5669,945,945,945,945,0
20231010,142700,5669,945,945,945,945,0
20231010,142600,5669,945,945,945,945,0
20231010,142500,5669,945,945,945,945,0
20231010,142400,5669,945,945,945,945,0
20231010,142300,5669,945,945,945,945,0
20231010,142200,5669,945,945,945,945,0
20231010,142100,5669,945,945,945,945,0
20231010,142000,5669,945,945,945,945,0
20231010,141900,5669,945,945,945,945,0
20231010,141800,5669,945,945,945,945,0
20231010,141700,5669,945,945,945,945,0
20231010,141600,5669,945,945,945,945,0
20231010,141500,5669,945,945,945,945,0
20231010,141400,5669,945,945,945,945,0
20231010,141300,5669,945,945,945,945,0
20231010,141200,5669,945,945,945,945,0
20231010,141100,5669,945,945,945,945,0
20231010,141000,5669,945,945,945,945,0
20231010,140900,5669,945,945,945,945,0
20231010,140800,5669,945,945,945,945,0
20231010,140700,5669,945,945,945,945,0
20231010,140600,5669,945,945,945,945,0
20231010,140500,5669,945,945,945,945,0
20231010,140400,5669,945,945,945,945,0
20231010,140300,5669,945,945,945,945,0
20231010,140200,5669,945,945,945,945,0
20231010,140100,5669,945,945,945,945,0
20231010,140000,5669,945,945,945,945,0
20231010,135900,5669,945,945,945,945,0
20231010,135800,5669,945,945,945,945,0
20231010,135700,5669,945,945,945,945,0
20231010,135600,5669,945,945,945,945,0
20231010,135500,5669,945,945,945,945,0
20231010,135400,5669,945,945,945,945,0
20231010,135300,5669,945,945,945,945,0
20231010,135200,5669,945,945,945,945,0
20231010,135100,5669,945,945,945,945,0
20231010,135000,5669,945,945,945,945,0
20231010,134900,5669,945,945,945,945,0
20231010,134800,5669,945,945,945,945,0
20231010,134700,5669,945,945,945,945,0
20231010,134600,5669,945,945,945,945,0
20231010,134500,5669,945,945,945,945,0
20231010,134400,5669,945,945,945,945,0
20231010,134300,5669,945,945,945,945,0
20231010,134200,5669,945,945,945,945,0
20231010,134100,5669,945,945,945,945,0
20231010,134000,5669,945,945,945,945,0
20231010,133900,5669,945,945,945,945,0
20231010,133800,5669,945,945,945,945,0
20231010,133700,5669,945,945,945,945,0
20231010,133600,5669,945,945,945,945,0
20231010,133500,5669,945,945,945,945,0
20231010,133400,5669,945,945,945,945,0
20231010,133300,5669,945,945,945,945,0
20231010,133200,5669,945,945,945,945,0
20231010,133100,5669,945,945,945,945,0
20231010,133000,5669,945,945,945,945,0
20231010,132900,5669,945,945,945,945,0
20231010,132800,5669,945,945,945,945,0
20231010,132700,5669,945,945,945,945,0
20231010,132600,5669,945,945,945,945,0
20231010,132500,5669,945,945,945,945,0
20231010,132400,5669,945,945,945,945,0
20231010,132300,5669,945,945,945,945,0
20231010,132200,5669,945,945,945,945,0
20231010,132100,5669,945,945,945,945,0
20231010,132000,5669,945,945,945,945,0
20231010,131900,5669,945,945,945,945,0
20231010,131800,5669,945,945,945,945,0
20231010,131700,5669,945,945,945,945,0
20231010,131600,5669,945,945,945,945,0
20231010,131500,5669,945,945,945,945,0
20231010,131400,5669,945,945,945,945,0
20231010,131300,5669,945,945,945,945,0
20231010,131200,5669,945,945,945,945,0
20231010,131100,5669,945,945,945,945,0
20231010,131000,5669,945,945,945,945,0
20231010,130900,5669,945,945,945,945,0
20231010,130800,5669,945,945,945,945,0
20231010,130700,5669,945,945,945,945,0
20231010,130600,5669,945,945,945,945,0
20231010,130500,5669,945,945,945,945,0
20231010,130400,5669,945,945,945,945,0
20231010,130300,5669,945,945,945,945,0
20231010,130200,5669,945,945,945,945,0
20231010,130100,5669,945,945,945,945,0
20231010,130000,5669,945,945,945,945,0
20231010,125900,5669,945,945,945,945,0
20231010,125800,5669,945,945,945,945,0
20231010,125700,5669,945,945,945,945,0
20231010,125600,5669,945,945,945,945,0
20231010,125500,5669,945,945,945,945,0
20231010,125400,5669,945,945,945,945,0
20231010,125300,5669,945,945,945,945,0
20231010,125200,5669,945,945,945,945,0
20231010,125100,5669,945,945,945,945,0
20231010,125000,5669,945,945,945,945,0
20231010,124900,5669,945,945,945,945,0
20231010,124800,5669,945,945,945,945,0
20231010,124700,5669,945,945,945,945,0
20231010,124600,5669,945,945,945,945,0
20231010,124500,5669,945,945,945,945,0
20231010,124400,5669,945,945,945,945,0
20231010,124300,5669,945,945,945,945,0
20231010,124200,5669,945,945,945,945,0
20231010,124100,5669,945,945,945,945,0
20231010,124000,5669,945,945,945,945,0
20231010,123900,5669,945,945,945,945,0
20231010,123800,5669,945,945,945,945,0
20231010,123700,5669,945,945,945,945,0
20231010,123600,5669,945,945,945,945,0
20231010,123500,5669,945,945,945,945,0
20231010,123400,5669,945,945,945,945,0
20231010,123300,5669,945,945,945,945,0
20231010,123200,5669,945,945,945,945,0
20231010,123100,5669,945,944,945,944,6
20231010,123000,0,945,945,945,945,0
20231010,122900,0,945,945,945,945,0
20231010,122800,0,945,945,945,945,0
20231010,122700,0,945,945,945,945,0
20231010,122600,0,945,945,945,945,0
20231010,122500,0,945,945,945,945,0
20231010,122400,0,945,945,945,945,0
20231010,122300,0,945,945,945,945,0
20231010,122200,0,945,945,945,945,0
20231010,122100,0,945,945,945,945,0
20231010,122000,0,945,945,945,945,0
20231010,121900,0,945,945,945,945,0
20231010,121800,0,945,945,945,945,0
20231010,121700,0,945,945,945,945,0
20231010,121600,0,945,945,945,945,0
20231010,121500,0,945,945,945,945,0
20231010,121400,0,945,945,945,945,0
20231010,121300,0,945,945,945,945,0
20231010,121200,0,945,945,945,945,0
20231010,121100,0,945,945,945,945,0
20231010,121000,0,945,945,945,945,0
20231010,120900,0,945,945,945,945,0
20231010,120800,0,945,945,945,945,0
20231010,120700,0,945,945,945,945,0
20231010,120600,0,945,945,945,945,0
20231010,120500,0,945,945,945,945,0
20231010,120400,0,945,945,945,945,0
20231010,120300,0,945,945,945,945,0
20231010,120200,0,945,945,945,945,0
20231010,120100,0,945,945,945,945,0
20231010,120000,0,945,945,945,945,0
20231010,115900,0,945,945,945,945,0
20231010,115800,0,945,945,945,945,0
20231010,115700,0,945,945,945,945,0
20231010,115600,0,945,945,945,945,0
20231010,115500,0,945,945,945,945,0
20231010,115400,0,945,945,945,945,0
20231010,115300,0,945,945,945,945,0
20231010,115200,0,945,945,945,945,0
20231010,115100,0,945,945,945,945,0
20231010,115000,0,945,945,945,945,0
20231010,114900,0,945,945,945,945,0
20231010,114800,0,945,945,945,945,0
20231010,114700,0,945,945,945,945,0
20231010,114600,0,945,945,945,945,0
20231010,114500,0,945,945,945,945,0
20231010,114400,0,945,945,945,945,0
20231010,114300,0,945,945,945,945,0
20231010,114200,0,945,945,945,945,0
20231010,114100,0,945,945,945,945,0
20231010,114000,0,945,945,945,945,0
20231010,113900,0,945,945,945,945,0
20231010,113800,0,945,945,945,945,0
20231010,113700,0,945,945,945,945,0
20231010,113600,0,945,945,945,945,0
20231010,113500,0,945,945,945,945,0
20231010,113400,0,945,945,945,945,0
20231010,113300,0,945,945,945,945,0
20231010,113200,0,945,945,945,945,0
20231010,113100,0,945,945,945,945,0
20231010,113000,0,945,945,945,945,0
20231010,112900,0,945,945,945,945,0
20231010,112800,0,945,945,945,945,0
20231010,112700,0,945,945,945,945,0
20231010,112600,0,945,945,945,945,0
20231010,112500,0,945,945,945,945,0
20231010,112400,0,945,945,945,945,0
20231010,112300,0,945,945,945,945,0
20231010,112200,0,945,945,945,945,0
20231010,112100,0,945,945,945,945,0
20231010,112000,0,945,945,945,945,0
20231010,111900,0,945,945,945,945,0
20231010,111800,0,945,945,945,945,0
20231010,111700,0,945,945,945,945,0
20231010,111600,0,945,945,945,945,0
20231010,111500,0,945,945,945,945,0
20231010,111400,0,945,945,945,945,0
20231010,111300,0,945,945,945,945,0
20231010,111200,0,945,945,945,945,0
20231010,111100,0,945,945,945,945,0
20231010,111000,0,945,945,945,945,0
20231010,110900,0,945,945,945,945,0
20231010,110800,0,945,945,945,945,0
20231010,110700,0,945,945,945,945,0
20231010,110600,0,945,945,945,945,0
20231010,110500,0,945,945,945,945,0
20231010,110400,0,945,945,945,945,0
20231010,110300,0,945,945,945,945,0
20231010,110200,0,945,945,945,945,0
20231010,110100,0,945,945,945,945,0
20231010,110000,0,945,945,945,945,0
20231010,105900,0,945,945,945,945,0
20231010,105800,0,945,945,945,945,0
20231010,105700,0,945,945,945,945,0
20231010,105600,0,945,945,945,945,0
20231010,105500,0,945,945,945,945,0
20231010,105400,0,945,945,945,945,0
20231010,105300,0,945,945,945,945,0
20231010,105200,0,945,945,945,945,0
20231010,105100,0,945,945,945,945,0
20231010,105000,0,945,945,945,945,0
20231010,104900,0,945,945,945,945,0
20231010,104800,0,945,945,945,945,0
20231010,104700,0,945,945,945,945,0
20231010,104600,0,945,945,945,945,0
20231010,104500,0,945,945,945,945,0
20231010,104400,0,945,945,945,945,0
20231010,104300,0,945,945,945,945,0
20231010,104200,0,945,945,945,945,0
20231010,104100,0,945,945,945,945,0
20231010,104000,0,945,945,945,945,0
20231010,103900,0,945,945,945,945,0
20231010,103800,0,945,945,945,945,0
20231010,103700,0,945,945,945,945,0
20231010,103600,0,945,945,945,945,0
20231010,103500,0,945,945,945,945,0
20231010,103400,0,945,945,945,945,0
20231010,103300,0,945,945,945,945,0
20231010,103200,0,945,945,945,945,0
20231010,103100,0,945,945,945,945,0
20231010,103000,0,945,945,945,945,0
20231010,102900,0,945,945,945,945,0
20231010,102800,0,945,945,945,945,0
20231010,102700,0,945,945,945,945,0
20231010,102600,0,945,945,945,945,0
20231010,102500,0,945,945,945,945,0
20231010,102400,0,945,945,945,945,0
20231010,102300,0,945,945,945,945,0
20231010,102200,0,945,945,945,945,0
20231010,102100,0,945,945,945,945,0
20231010,102000,0,945,945,945,945,0
20231010,101900,0,945,945,945,945,0
20231010,101800,0,945,945,945,945,0
20231010,101700,0,945,945,945,945,0
20231010,101600,0,945,945,945,945,0
20231010,101500,0,945,945,945,945,0
20231010,101400,0,945,945,945,945,0
20231010,101300,0,945,945,945,945,0
20231010,101200,0,945,945,945,945,0
20231010,101100,0,945,945,945,945,0
20231010,101000,0,945,945,945,945,0
20231010,100900,0,945,945,945,945,0
20231010,100800,0,945,945,945,945,0
20231010,100700,0,945,945,945,945,0
20231010,100600,0,945,945,945,945,0
20231010,100500,0,945,945,945,945,0
20231010,100400,0,945,945,945,945,0
20231010,100300,0,945,945,945,945,0
20231010,100200,0,945,945,945,945,0
20231010,100100,0,945,945,945,945,0
20231010,100000,0,945,945,945,945,0
20231010,095900,0,945,945,945,945,0
20231010,095800,0,945,945,945,945,0
20231010,095700,0,945,945,945,945,0
20231010,095600,0,945,945,945,945,0
20231010,095500,0,945,945,945,945,0
20231010,095400,0,945,945,945,945,0
20231010,095300,0,945,945,945,945,0
20231010,095200,0,945,945,945,945,0
20231010,095100,0,945,945,945,945,0
20231010,095000,0,945,945,945,945,0
20231010,094900,0,945,945,945,945,0
20231010,094800,0,945,945,945,945,0
20231010,094700,0,945,945,945,945,0
20231010,094600,0,945,945,945,945,0
20231010,094500,0,945,945,945,945,0
20231010,094400,0,945,945,945,945,0
20231010,094300,0,945,945,945,945,0
20231010,094200,0,945,945,945,945,0
20231010,094100,0,945,945,945,945,0
20231010,094000,0,945,945,945,945,0
20231010,093900,0,945,945,945,945,0
20231010,093800,0,945,945,945,945,0
20231010,093700,0,945,945,945,945,0
20231010,093600,0,945,945,945,945,0
20231010,093500,0,945,945,945,945,0
20231010,093400,0,945,945,945,945,0
20231010,093300,0,945,945,945,945,0
20231010,093200,0,945,945,945,945,0
20231010,093100,0,945,945,945,945,0
20231010,093000,0,945,945,945,945,0
20231010,092900,0,945,945,945,945,0
20231010,092800,0,945,945,945,945,0
20231010,092700,0,945,945,945,945,0
20231010,092600,0,945,945,945,945,0
20231010,092500,0,945,945,945,945,0
20231010,092400,0,945,945,945,945,0
20231010,092300,0,945,945,945,945,0
20231010,092200,0,945,945,945,945,0
20231010,092100,0,945,945,945,945,0
20231010,092000,0,945,945,945,945,0
20231010,091900,0,945,945,945,945,0
20231010,091800,0,945,945,945,945,0
20231010,091700,0,945,945,945,945,0
20231010,091600,0,945,945,945,945,0
20231010,091500,0,945,945,945,945,0
20231010,091400,0,945,945,945,945,0
20231010,091300,0,945,945,945,945,0
20231010,091200,0,945,945,945,945,0
20231010,091100,0,945,945,945,945,0
20231010,091000,0,945,945,945,945,0
20231010,090900,0,945,945,945,945,0
20231010,090800,0,945,945,945,945,0
20231010,090700,0,945,945,945,945,0
20231010,090600,0,945,945,945,945,0
20231010,090500,0,945,945,945,945,0
20231010,090400,0,945,945,945,945,0
20231010,090300,0,945,945,945,945,0
20231010,090200,0,945,945,945,945,0
20231010,090100,0,945,945,945,945,0
20231010,090000,0,945,945,945,945,0