stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,185800,245228506,983,983,983,983,50021
20230918,185700,245228506,983,983,983,983,0
20230918,185600,245228506,983,983,983,983,0
20230918,185500,245228506,983,983,983,983,0
20230918,185400,245228506,983,983,983,983,0
20230918,185300,245228506,983,983,983,983,0
20230918,185200,245228506,983,983,983,983,0
20230918,185100,245228506,983,983,983,983,0
20230918,185000,245228506,983,983,983,983,0
20230918,184900,245228506,983,983,983,983,0
20230918,184800,245228506,983,983,983,983,0
20230918,184700,245228506,983,983,983,983,0
20230918,184600,245228506,983,983,983,983,0
20230918,184500,245228506,983,983,983,983,0
20230918,184400,245228506,983,983,983,983,0
20230918,184300,245228506,983,983,983,983,0
20230918,184200,245228506,983,983,983,983,0
20230918,184100,245228506,983,983,983,983,0
20230918,184000,245228506,983,983,983,983,0
20230918,183900,245228506,983,983,983,983,0
20230918,183800,245228506,983,983,983,983,0
20230918,183700,245228506,983,983,983,983,0
20230918,183600,245228506,983,983,983,983,0
20230918,183500,245228506,983,983,983,983,0
20230918,183400,245228506,983,983,983,983,0
20230918,183300,245228506,983,983,983,983,0
20230918,183200,245228506,983,983,983,983,0
20230918,183100,245228506,983,983,983,983,0
20230918,183000,245228506,983,983,983,983,0
20230918,182900,245228506,983,983,983,983,0
20230918,182800,245228506,983,983,983,983,50021
20230918,182700,245228506,983,983,983,983,0
20230918,182600,245228506,983,983,983,983,0
20230918,182500,245228506,983,983,983,983,0
20230918,182400,245228506,983,983,983,983,0
20230918,182300,245228506,983,983,983,983,0
20230918,182200,245228506,983,983,983,983,0
20230918,182100,245228506,983,983,983,983,0
20230918,182000,245228506,983,983,983,983,0
20230918,181900,245228506,983,983,983,983,0
20230918,181800,245228506,983,983,983,983,0
20230918,181700,245228506,983,983,983,983,0
20230918,181600,245228506,983,983,983,983,0
20230918,181500,245228506,983,983,983,983,0
20230918,181400,245228506,983,983,983,983,0
20230918,181300,245228506,983,983,983,983,0
20230918,181200,245228506,983,983,983,983,0
20230918,181100,245228506,983,983,983,983,0
20230918,181000,245228506,983,983,983,983,0
20230918,180900,245228506,983,983,983,983,0
20230918,180800,245228506,983,983,983,983,0
20230918,180700,245228506,983,983,983,983,0
20230918,180600,245228506,983,983,983,983,0
20230918,180500,245228506,983,983,983,983,0
20230918,180400,245228506,983,983,983,983,0
20230918,180300,245228506,983,983,983,983,0
20230918,180200,245228506,983,983,983,983,0
20230918,180100,245228506,983,983,983,983,0
20230918,180000,245228506,983,983,983,983,0
20230918,175900,245228506,983,983,983,983,0
20230918,175800,245228506,983,983,983,983,50021
20230918,175700,245228506,983,983,983,983,0
20230918,175600,245228506,983,983,983,983,0
20230918,175500,245228506,983,983,983,983,0
20230918,175400,245228506,983,983,983,983,0
20230918,175300,245228506,983,983,983,983,0
20230918,175200,245228506,983,983,983,983,0
20230918,175100,245228506,983,983,983,983,0
20230918,175000,245228506,983,983,983,983,0
20230918,174900,245228506,983,983,983,983,0
20230918,174800,245228506,983,983,983,983,0
20230918,174700,245228506,983,983,983,983,0
20230918,174600,245228506,983,983,983,983,0
20230918,174500,245228506,983,983,983,983,0
20230918,174400,245228506,983,983,983,983,0
20230918,174300,245228506,983,983,983,983,0
20230918,174200,245228506,983,983,983,983,0
20230918,174100,245228506,983,983,983,983,0
20230918,174000,245228506,983,983,983,983,0
20230918,173900,245228506,983,983,983,983,0
20230918,173800,245228506,983,983,983,983,0
20230918,173700,245228506,983,983,983,983,0
20230918,173600,245228506,983,983,983,983,0
20230918,173500,245228506,983,983,983,983,0
20230918,173400,245228506,983,983,983,983,0
20230918,173300,245228506,983,983,983,983,0
20230918,173200,245228506,983,983,983,983,0
20230918,173100,245228506,983,983,983,983,0
20230918,173000,245228506,983,983,983,983,0
20230918,172900,245228506,983,983,983,983,0
20230918,172800,245228506,983,983,983,983,50021
20230918,172700,245228506,983,983,983,983,0
20230918,172600,245228506,983,983,983,983,0
20230918,172500,245228506,983,983,983,983,0
20230918,172400,245228506,983,983,983,983,0
20230918,172300,245228506,983,983,983,983,0
20230918,172200,245228506,983,983,983,983,0
20230918,172100,245228506,983,983,983,983,0
20230918,172000,245228506,983,983,983,983,0
20230918,171900,245228506,983,983,983,983,0
20230918,171800,245228506,983,983,983,983,0
20230918,171700,245228506,983,983,983,983,0
20230918,171600,245228506,983,983,983,983,0
20230918,171500,245228506,983,983,983,983,0
20230918,171400,245228506,983,983,983,983,0
20230918,171300,245228506,983,983,983,983,0
20230918,171200,245228506,983,983,983,983,0
20230918,171100,245228506,983,983,983,983,0
20230918,171000,245228506,983,983,983,983,0
20230918,170900,245228506,983,983,983,983,0
20230918,170800,245228506,983,983,983,983,0
20230918,170700,245228506,983,983,983,983,0
20230918,170600,245228506,983,983,983,983,0
20230918,170500,245228506,983,983,983,983,0
20230918,170400,245228506,983,983,983,983,0
20230918,170300,245228506,983,983,983,983,0
20230918,170200,245228506,983,983,983,983,0
20230918,170100,245228506,983,983,983,983,0
20230918,170000,245228506,983,983,983,983,0
20230918,165900,245228506,983,983,983,983,0
20230918,165800,245228506,983,983,983,983,50021
20230918,165700,245228506,983,983,983,983,0
20230918,165600,245228506,983,983,983,983,0
20230918,165500,245228506,983,983,983,983,0
20230918,165400,245228506,983,983,983,983,0
20230918,165300,245228506,983,983,983,983,0
20230918,165200,245228506,983,983,983,983,0
20230918,165100,245228506,983,983,983,983,0
20230918,165000,245228506,983,983,983,983,0
20230918,164900,245228506,983,983,983,983,0
20230918,164800,245228506,983,983,983,983,0
20230918,164700,245228506,983,983,983,983,0
20230918,164600,245228506,983,983,983,983,0
20230918,164500,245228506,983,983,983,983,0
20230918,164400,245228506,983,983,983,983,0
20230918,164300,245228506,983,983,983,983,0
20230918,164200,245228506,983,983,983,983,0
20230918,164100,245228506,983,983,983,983,0
20230918,164000,245228506,983,983,983,983,0
20230918,163900,245228506,983,983,983,983,0
20230918,163800,245228506,983,983,983,983,0
20230918,163700,245228506,983,983,983,983,0
20230918,163600,245228506,983,983,983,983,0
20230918,163500,245228506,983,983,983,983,0
20230918,163400,245228506,983,983,983,983,0
20230918,163300,245228506,983,983,983,983,0
20230918,163200,245228506,983,983,983,983,0
20230918,163100,245228506,983,983,983,983,0
20230918,163000,245228506,983,983,983,983,0
20230918,162900,245228506,983,983,983,983,0
20230918,162800,245228506,983,983,983,983,50021
20230918,162700,245228506,983,983,983,983,0
20230918,162600,245228506,983,983,983,983,0
20230918,162500,245228506,983,983,983,983,0
20230918,162400,245228506,983,983,983,983,0
20230918,162300,245228506,983,983,983,983,0
20230918,162200,245228506,983,983,983,983,0
20230918,162100,245228506,983,983,983,983,0
20230918,162000,245228506,983,983,983,983,0
20230918,161900,245228506,983,983,983,983,0
20230918,161800,245228506,983,983,983,983,0
20230918,161700,245228506,983,983,983,983,0
20230918,161600,245228506,983,983,983,983,0
20230918,161500,245228506,983,983,983,983,0
20230918,161400,245228506,983,983,983,983,0
20230918,161300,245228506,983,983,983,983,0
20230918,161200,245228506,983,983,983,983,0
20230918,161100,245228506,983,983,983,983,0
20230918,161000,245228506,983,983,983,983,0
20230918,160900,245228506,983,983,983,983,0
20230918,160800,245228506,983,983,983,983,0
20230918,160700,245228506,983,983,983,983,0
20230918,160600,245228506,983,983,983,983,0
20230918,160500,245228506,983,983,983,983,0
20230918,160400,245228506,983,983,983,983,0
20230918,160300,245228506,983,983,983,983,0
20230918,160200,245228506,983,983,983,983,0
20230918,160100,245228506,983,983,983,983,0
20230918,160000,245228506,983,983,983,983,0
20230918,155900,245228506,983,983,983,983,0
20230918,155800,245228506,983,983,983,983,50021
20230918,155700,245228506,983,983,983,983,0
20230918,155600,245228506,983,983,983,983,0
20230918,155500,245228506,983,983,983,983,0
20230918,155400,245228506,983,983,983,983,0
20230918,155300,245228506,983,983,983,983,0
20230918,155200,245228506,983,983,983,983,0
20230918,155100,245228506,983,983,983,983,0
20230918,155000,245228506,983,983,983,983,0
20230918,154900,245228506,983,983,983,983,0
20230918,154800,245228506,983,983,983,983,0
20230918,154700,245228506,983,983,983,983,0
20230918,154600,245228506,983,983,983,983,0
20230918,154500,245228506,983,983,983,983,0
20230918,154400,245228506,983,983,983,983,0
20230918,154300,245228506,983,983,983,983,0
20230918,154200,245228506,983,983,983,983,0
20230918,154100,245228506,983,983,983,983,0
20230918,154000,245228506,983,983,983,983,0
20230918,153900,245228506,983,983,983,983,0
20230918,153800,245228506,983,983,983,983,0
20230918,153700,245228506,983,983,983,983,0
20230918,153600,245228506,983,983,983,983,0
20230918,153500,245228506,983,983,983,983,0
20230918,153400,245228506,983,983,983,983,0
20230918,153300,245228506,983,983,983,983,0
20230918,153200,245228506,983,983,983,983,0
20230918,153100,245228506,983,983,983,983,0
20230918,153000,245228506,983,983,983,983,50021
20230918,152900,196057863,989,989,989,989,0
20230918,152800,196057863,989,989,989,989,0
20230918,152700,196057863,989,989,989,989,0
20230918,152600,196057863,989,989,989,989,0
20230918,152500,196057863,989,989,989,989,0
20230918,152400,196057863,989,989,989,989,0
20230918,152300,196057863,989,989,989,989,0
20230918,152200,196057863,989,989,989,989,0
20230918,152100,196057863,989,989,989,989,0
20230918,152000,196057863,989,989,989,989,0
20230918,151900,196057863,989,989,989,989,100
20230918,151800,195958963,989,989,989,989,0
20230918,151700,195958963,989,989,989,989,0
20230918,151600,195958963,989,989,989,989,0
20230918,151500,195958963,989,989,989,989,23
20230918,151400,195936216,990,990,990,990,0
20230918,151300,195936216,990,990,990,990,0
20230918,151200,195936216,990,990,990,990,0
20230918,151100,195936216,990,990,990,990,0
20230918,151000,195936216,990,990,990,990,0
20230918,150900,195936216,990,990,990,990,0
20230918,150800,195936216,990,990,990,990,0
20230918,150700,195936216,990,990,990,990,0
20230918,150600,195936216,990,990,990,990,0
20230918,150500,195936216,990,990,990,990,0
20230918,150400,195936216,990,990,990,990,0
20230918,150300,195936216,990,990,990,990,0
20230918,150200,195936216,990,985,990,985,5398
20230918,150100,190619079,986,987,987,986,2300
20230918,150000,188351278,986,986,987,986,252
20230918,145900,188102805,987,987,987,987,500
20230918,145800,187609305,988,988,988,988,0
20230918,145700,187609305,988,986,988,986,2036
20230918,145600,185601807,986,986,986,986,1801
20230918,145500,183826021,989,986,989,986,403
20230918,145400,183428660,989,989,989,989,1
20230918,145300,183427671,985,985,985,985,406
20230918,145200,183027761,985,989,989,985,1725
20230918,145100,181328632,985,985,985,985,107
20230918,145000,181223237,990,990,990,990,0
20230918,144900,181223237,990,990,990,990,0
20230918,144800,181223237,990,990,990,990,0
20230918,144700,181223237,990,990,990,990,0
20230918,144600,181223237,990,990,990,990,0
20230918,144500,181223237,990,990,990,990,0
20230918,144400,181223237,990,990,990,990,0
20230918,144300,181223237,990,990,990,990,0
20230918,144200,181223237,990,990,990,990,0
20230918,144100,181223237,990,990,990,990,0
20230918,144000,181223237,990,990,990,990,0
20230918,143900,181223237,990,990,990,990,0
20230918,143800,181223237,990,986,990,986,2
20230918,143700,181221261,984,984,984,984,0
20230918,143600,181221261,984,985,985,984,2
20230918,143500,181219292,988,988,988,988,3
20230918,143400,181216328,988,988,988,988,0
20230918,143300,181216328,988,988,988,988,34
20230918,143200,181182736,984,984,984,984,0
20230918,143100,181182736,984,984,984,984,0
20230918,143000,181182736,984,984,984,984,0
20230918,142900,181182736,984,984,984,984,0
20230918,142800,181182736,984,984,984,984,0
20230918,142700,181182736,984,985,985,984,11
20230918,142600,181171902,985,987,987,985,41267
20230918,142500,140506433,989,989,989,989,0
20230918,142400,140506433,989,989,989,989,1
20230918,142300,140505444,990,990,990,990,996
20230918,142200,139519404,990,990,990,990,0
20230918,142100,139519404,990,990,990,990,0
20230918,142000,139519404,990,990,990,990,0
20230918,141900,139519404,990,990,990,990,0
20230918,141800,139519404,990,987,990,987,103
20230918,141700,139417738,987,987,987,987,200
20230918,141600,139220338,987,987,987,987,100
20230918,141500,139121638,987,987,987,987,2050
20230918,141400,137098288,988,988,988,988,28
20230918,141300,137070624,987,988,988,987,2
20230918,141200,137068649,988,988,988,988,0
20230918,141100,137068649,988,988,988,988,0
20230918,141000,137068649,988,988,988,988,0
20230918,140900,137068649,988,988,988,988,0
20230918,140800,137068649,988,988,988,988,0
20230918,140700,137068649,988,988,988,988,2242
20230918,140600,134853553,992,992,992,992,0
20230918,140500,134853553,992,992,992,992,0
20230918,140400,134853553,992,992,992,992,0
20230918,140300,134853553,992,992,992,992,0
20230918,140200,134853553,992,992,992,992,0
20230918,140100,134853553,992,992,992,992,0
20230918,140000,134853553,992,992,992,992,0
20230918,135900,134853553,992,992,992,992,0
20230918,135800,134853553,992,987,992,987,11
20230918,135700,134842691,992,992,992,992,0
20230918,135600,134842691,992,992,992,992,2
20230918,135500,134840707,990,990,990,990,0
20230918,135400,134840707,990,990,990,990,0
20230918,135300,134840707,990,990,990,990,0
20230918,135200,134840707,990,990,990,990,0
20230918,135100,134840707,990,990,990,990,4
20230918,135000,134836747,990,992,992,990,8906
20230918,134900,126014581,994,994,994,994,0
20230918,134800,126014581,994,994,994,994,0
20230918,134700,126014581,994,994,994,994,0
20230918,134600,126014581,994,994,994,994,0
20230918,134500,126014581,994,994,994,994,0
20230918,134400,126014581,994,993,994,992,4537
20230918,134300,121513737,995,995,995,995,0
20230918,134200,121513737,995,995,995,995,0
20230918,134100,121513737,995,995,995,995,0
20230918,134000,121513737,995,995,995,995,0
20230918,133900,121513737,995,995,995,995,0
20230918,133800,121513737,995,995,995,995,0
20230918,133700,121513737,995,995,995,995,0
20230918,133600,121513737,995,995,995,995,0
20230918,133500,121513737,995,995,995,995,0
20230918,133400,121513737,995,995,995,995,1
20230918,133300,121512742,995,995,995,995,0
20230918,133200,121512742,995,995,995,995,0
20230918,133100,121512742,995,995,995,995,0
20230918,133000,121512742,995,995,995,995,0
20230918,132900,121512742,995,995,995,995,0
20230918,132800,121512742,995,995,995,995,0
20230918,132700,121512742,995,995,995,995,0
20230918,132600,121512742,995,994,995,994,10049
20230918,132500,111514036,995,995,995,995,0
20230918,132400,111514036,995,995,995,995,0
20230918,132300,111514036,995,995,995,995,0
20230918,132200,111514036,995,995,995,995,0
20230918,132100,111514036,995,995,995,995,0
20230918,132000,111514036,995,995,995,995,0
20230918,131900,111514036,995,995,995,995,631
20230918,131800,110886191,994,994,994,994,2
20230918,131700,110884203,993,993,993,993,0
20230918,131600,110884203,993,993,993,993,0
20230918,131500,110884203,993,993,993,993,0
20230918,131400,110884203,993,993,993,993,0
20230918,131300,110884203,993,993,993,993,2
20230918,131200,110882217,995,995,995,995,1
20230918,131100,110881222,995,995,995,995,500
20230918,131000,110383722,995,995,995,995,20000
20230918,130900,90483722,995,995,995,995,0
20230918,130800,90483722,995,995,995,995,0
20230918,130700,90483722,995,993,995,993,3
20230918,130600,90480740,995,995,995,995,0
20230918,130500,90480740,995,995,995,995,1
20230918,130400,90479745,995,995,995,995,0
20230918,130300,90479745,995,993,995,993,500
20230918,130200,89982364,994,994,994,994,0
20230918,130100,89982364,994,994,994,994,0
20230918,130000,89982364,994,994,994,994,0
20230918,125900,89982364,994,994,994,994,0
20230918,125800,89982364,994,994,994,994,0
20230918,125700,89982364,994,993,994,993,2
20230918,125600,89980377,994,994,994,994,7
20230918,125500,89973419,994,993,994,993,500
20230918,125400,89476918,993,993,993,993,0
20230918,125300,89476918,993,993,993,993,0
20230918,125200,89476918,993,993,993,993,0
20230918,125100,89476918,993,993,993,993,0
20230918,125000,89476918,993,993,993,993,0
20230918,124900,89476918,993,993,993,993,0
20230918,124800,89476918,993,993,993,993,0
20230918,124700,89476918,993,993,993,993,0
20230918,124600,89476918,993,993,993,993,0
20230918,124500,89476918,993,993,993,993,1
20230918,124400,89475925,992,992,992,992,94
20230918,124300,89382677,990,990,990,990,0
20230918,124200,89382677,990,990,990,990,0
20230918,124100,89382677,990,990,990,990,0
20230918,124000,89382677,990,990,990,990,0
20230918,123900,89382677,990,990,990,990,6
20230918,123800,89376737,992,992,992,992,0
20230918,123700,89376737,992,992,992,992,0
20230918,123600,89376737,992,992,992,992,0
20230918,123500,89376737,992,992,992,992,0
20230918,123400,89376737,992,992,992,992,0
20230918,123300,89376737,992,992,992,992,0
20230918,123200,89376737,992,992,992,992,0
20230918,123100,89376737,992,992,992,992,0
20230918,123000,89376737,992,992,992,992,0
20230918,122900,89376737,992,992,992,992,0
20230918,122800,89376737,992,992,992,992,0
20230918,122700,89376737,992,992,992,992,0
20230918,122600,89376737,992,994,994,992,100
20230918,122500,89277535,994,994,994,994,0
20230918,122400,89277535,994,994,994,994,0
20230918,122300,89277535,994,994,994,994,0
20230918,122200,89277535,994,994,994,994,0
20230918,122100,89277535,994,994,994,994,0
20230918,122000,89277535,994,994,994,994,0
20230918,121900,89277535,994,994,994,994,0
20230918,121800,89277535,994,994,994,994,0
20230918,121700,89277535,994,994,994,994,0
20230918,121600,89277535,994,994,994,994,0
20230918,121500,89277535,994,994,994,994,0
20230918,121400,89277535,994,994,994,994,0
20230918,121300,89277535,994,994,994,994,0
20230918,121200,89277535,994,994,994,994,0
20230918,121100,89277535,994,994,994,994,0
20230918,121000,89277535,994,994,994,994,0
20230918,120900,89277535,994,994,994,994,0
20230918,120800,89277535,994,994,994,994,0
20230918,120700,89277535,994,994,994,994,0
20230918,120600,89277535,994,994,994,994,0
20230918,120500,89277535,994,994,994,994,0
20230918,120400,89277535,994,994,994,994,0
20230918,120300,89277535,994,994,994,994,0
20230918,120200,89277535,994,994,994,994,0
20230918,120100,89277535,994,994,994,994,0
20230918,120000,89277535,994,994,994,994,0
20230918,115900,89277535,994,994,994,994,0
20230918,115800,89277535,994,994,994,994,0
20230918,115700,89277535,994,994,994,994,0
20230918,115600,89277535,994,994,994,994,0
20230918,115500,89277535,994,994,994,994,0
20230918,115400,89277535,994,994,994,994,0
20230918,115300,89277535,994,994,994,994,0
20230918,115200,89277535,994,994,994,994,1
20230918,115100,89276541,992,992,992,992,1
20230918,115000,89275549,994,994,994,994,1
20230918,114900,89274555,994,994,994,994,0
20230918,114800,89274555,994,994,994,994,0
20230918,114700,89274555,994,994,994,994,100
20230918,114600,89175155,994,994,994,994,0
20230918,114500,89175155,994,994,994,994,0
20230918,114400,89175155,994,994,994,994,0
20230918,114300,89175155,994,994,994,994,0
20230918,114200,89175155,994,994,994,994,0
20230918,114100,89175155,994,994,994,994,0
20230918,114000,89175155,994,989,994,989,16
20230918,113900,89159326,995,995,995,995,0
20230918,113800,89159326,995,995,995,995,0
20230918,113700,89159326,995,995,995,995,0
20230918,113600,89159326,995,987,995,987,520
20230918,113500,88646060,987,988,988,987,4
20230918,113400,88642110,997,997,997,997,4
20230918,113300,88638122,997,991,997,991,76
20230918,113200,88562800,1000,1000,1000,1000,0
20230918,113100,88562800,1000,988,1000,988,30001
20230918,113000,58654483,988,988,988,988,0
20230918,112900,58654483,988,988,988,988,0
20230918,112800,58654483,988,988,988,988,0
20230918,112700,58654483,988,985,988,985,325
20230918,112600,58334355,988,988,988,988,1
20230918,112500,58333367,985,985,985,985,90
20230918,112400,58244717,986,986,986,986,500
20230918,112300,57751717,988,988,988,988,1
20230918,112200,57750729,986,986,986,986,1999
20230918,112100,55779715,988,988,988,988,0
20230918,112000,55779715,988,986,988,986,355
20230918,111900,55429681,986,986,986,986,0
20230918,111800,55429681,986,986,986,986,0
20230918,111700,55429681,986,986,986,986,0
20230918,111600,55429681,986,986,986,986,1
20230918,111500,55428695,985,985,985,985,0
20230918,111400,55428695,985,984,985,984,501
20230918,111300,54935710,983,983,983,983,804
20230918,111200,54145378,983,982,983,982,47
20230918,111100,54099223,984,984,984,984,0
20230918,111000,54099223,984,981,984,981,1967
20230918,110900,52166596,985,985,985,985,0
20230918,110800,52166596,985,985,985,985,1
20230918,110700,52165611,985,985,985,985,0
20230918,110600,52165611,985,985,985,985,1
20230918,110500,52164626,979,979,979,979,0
20230918,110400,52164626,979,979,979,979,1
20230918,110300,52163647,982,982,982,982,0
20230918,110200,52163647,982,982,982,982,0
20230918,110100,52163647,982,982,982,982,1050
20230918,110000,51132547,983,983,983,983,1200
20230918,105900,49952947,984,985,985,984,2361
20230918,105800,47628561,988,988,988,988,1
20230918,105700,47627573,989,989,989,989,0
20230918,105600,47627573,989,989,989,989,0
20230918,105500,47627573,989,989,989,989,0
20230918,105400,47627573,989,984,989,984,2
20230918,105300,47625600,979,979,979,979,0
20230918,105200,47625600,979,987,987,979,871
20230918,105100,46771634,996,995,996,995,40
20230918,105000,46731823,998,998,998,998,0
20230918,104900,46731823,998,985,998,985,800
20230918,104800,45936506,985,982,985,982,233
20230918,104700,45707064,982,982,982,982,1
20230918,104600,45706082,981,981,981,981,953
20230918,104500,44771189,980,979,980,979,1002
20230918,104400,43789279,980,980,980,980,1
20230918,104300,43788299,979,979,979,979,83
20230918,104200,43707042,979,979,979,979,0
20230918,104100,43707042,979,979,979,979,0
20230918,104000,43707042,979,979,979,979,0
20230918,103900,43707042,979,979,979,979,0
20230918,103800,43707042,979,979,979,979,0
20230918,103700,43707042,979,979,979,979,0
20230918,103600,43707042,979,979,979,979,0
20230918,103500,43707042,979,979,979,979,0
20230918,103400,43707042,979,979,979,979,0
20230918,103300,43707042,979,979,979,979,0
20230918,103200,43707042,979,979,979,979,0
20230918,103100,43707042,979,979,979,979,0
20230918,103000,43707042,979,979,979,979,0
20230918,102900,43707042,979,979,979,979,0
20230918,102800,43707042,979,979,979,979,0
20230918,102700,43707042,979,979,979,979,0
20230918,102600,43707042,979,979,979,979,0
20230918,102500,43707042,979,979,979,979,1
20230918,102400,43706063,978,978,978,978,0
20230918,102300,43706063,978,978,978,978,0
20230918,102200,43706063,978,978,978,978,9
20230918,102100,43697261,979,979,979,979,0
20230918,102000,43697261,979,979,979,979,0
20230918,101900,43697261,979,979,979,979,0
20230918,101800,43697261,979,979,979,979,0
20230918,101700,43697261,979,979,979,979,3
20230918,101600,43694324,978,978,978,978,0
20230918,101500,43694324,978,978,978,978,100
20230918,101400,43596524,979,979,979,979,62
20230918,101300,43535826,980,980,980,980,0
20230918,101200,43535826,980,980,980,980,0
20230918,101100,43535826,980,980,980,980,0
20230918,101000,43535826,980,978,980,978,160
20230918,100900,43379111,978,978,978,978,894
20230918,100800,42504779,978,978,978,978,0
20230918,100700,42504779,978,978,978,978,0
20230918,100600,42504779,978,978,978,978,0
20230918,100500,42504779,978,978,978,978,0
20230918,100400,42504779,978,978,978,978,1
20230918,100300,42503801,977,977,977,977,0
20230918,100200,42503801,977,977,977,977,0
20230918,100100,42503801,977,977,977,977,0
20230918,100000,42503801,977,977,977,977,0
20230918,095900,42503801,977,977,977,977,0
20230918,095800,42503801,977,977,977,977,400
20230918,095700,42113001,978,978,978,978,0
20230918,095600,42113001,978,978,978,978,0
20230918,095500,42113001,978,978,978,978,0
20230918,095400,42113001,978,978,978,978,0
20230918,095300,42113001,978,978,978,978,0
20230918,095200,42113001,978,978,978,978,0
20230918,095100,42113001,978,978,978,978,0
20230918,095000,42113001,978,978,978,978,0
20230918,094900,42113001,978,978,978,978,0
20230918,094800,42113001,978,978,978,978,0
20230918,094700,42113001,978,978,978,978,0
20230918,094600,42113001,978,978,978,978,0
20230918,094500,42113001,978,978,978,978,0
20230918,094400,42113001,978,978,978,978,0
20230918,094300,42113001,978,978,978,978,0
20230918,094200,42113001,978,978,978,978,0
20230918,094100,42113001,978,978,978,978,8
20230918,094000,42105177,978,978,978,978,0
20230918,093900,42105177,978,978,978,978,0
20230918,093800,42105177,978,978,978,978,4
20230918,093700,42101265,972,974,974,972,6889
20230918,093600,35404533,978,978,978,978,0
20230918,093500,35404533,978,978,978,978,0
20230918,093400,35404533,978,978,978,978,0
20230918,093300,35404533,978,978,978,978,0
20230918,093200,35404533,978,978,978,978,1
20230918,093100,35403555,978,978,978,978,1
20230918,093000,35402577,979,979,979,979,0
20230918,092900,35402577,979,978,979,978,2300
20230918,092800,33150897,979,977,979,977,1000
20230918,092700,32171951,979,979,979,979,0
20230918,092600,32171951,979,979,979,979,0
20230918,092500,32171951,979,979,979,979,0
20230918,092400,32171951,979,979,979,979,0
20230918,092300,32171951,979,973,979,973,389
20230918,092200,31793440,973,973,973,973,0
20230918,092100,31793440,973,973,973,973,124
20230918,092000,31672788,975,973,975,973,309
20230918,091900,31372129,973,973,973,973,101
20230918,091800,31273856,974,975,975,974,44
20230918,091700,31230961,975,975,975,975,802
20230918,091600,30449011,976,976,976,976,0
20230918,091500,30449011,976,976,976,976,4719
20230918,091400,25843267,976,976,976,976,281
20230918,091300,25569011,976,976,976,976,1
20230918,091200,25568035,972,972,972,972,0
20230918,091100,25568035,972,972,972,972,1
20230918,091000,25567063,979,979,979,979,0
20230918,090900,25567063,979,980,980,979,7702
20230918,090800,18019153,981,981,981,981,0
20230918,090700,18019153,981,981,982,981,5615
20230918,090600,12505957,982,972,982,972,1719
20230918,090500,10833209,972,972,972,972,64
20230918,090400,10771001,972,972,972,972,1435
20230918,090300,9376181,972,972,972,972,1
20230918,090200,9375209,968,972,972,968,587
20230918,090100,8806649,973,975,975,973,2475
20230918,090000,6398128,975,977,977,975,6553