stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,185600,38790403,762,762,762,762,1335
20231123,185500,38790403,762,762,762,762,0
20231123,185400,38790403,762,762,762,762,0
20231123,185300,38790403,762,762,762,762,0
20231123,185200,38790403,762,762,762,762,0
20231123,185100,38790403,762,762,762,762,0
20231123,185000,38790403,762,762,762,762,0
20231123,184900,38790403,762,762,762,762,0
20231123,184800,38790403,762,762,762,762,0
20231123,184700,38790403,762,762,762,762,0
20231123,184600,38790403,762,762,762,762,0
20231123,184500,38790403,762,762,762,762,0
20231123,184400,38790403,762,762,762,762,0
20231123,184300,38790403,762,762,762,762,0
20231123,184200,38790403,762,762,762,762,0
20231123,184100,38790403,762,762,762,762,0
20231123,184000,38790403,762,762,762,762,0
20231123,183900,38790403,762,762,762,762,0
20231123,183800,38790403,762,762,762,762,0
20231123,183700,38790403,762,762,762,762,0
20231123,183600,38790403,762,762,762,762,0
20231123,183500,38790403,762,762,762,762,0
20231123,183400,38790403,762,762,762,762,0
20231123,183300,38790403,762,762,762,762,0
20231123,183200,38790403,762,762,762,762,0
20231123,183100,38790403,762,762,762,762,0
20231123,183000,38790403,762,762,762,762,0
20231123,182900,38790403,762,762,762,762,0
20231123,182800,38790403,762,762,762,762,0
20231123,182700,38790403,762,762,762,762,0
20231123,182600,38790403,762,762,762,762,1335
20231123,182500,38790403,762,762,762,762,0
20231123,182400,38790403,762,762,762,762,0
20231123,182300,38790403,762,762,762,762,0
20231123,182200,38790403,762,762,762,762,0
20231123,182100,38790403,762,762,762,762,0
20231123,182000,38790403,762,762,762,762,0
20231123,181900,38790403,762,762,762,762,0
20231123,181800,38790403,762,762,762,762,0
20231123,181700,38790403,762,762,762,762,0
20231123,181600,38790403,762,762,762,762,0
20231123,181500,38790403,762,762,762,762,0
20231123,181400,38790403,762,762,762,762,0
20231123,181300,38790403,762,762,762,762,0
20231123,181200,38790403,762,762,762,762,0
20231123,181100,38790403,762,762,762,762,0
20231123,181000,38790403,762,762,762,762,0
20231123,180900,38790403,762,762,762,762,0
20231123,180800,38790403,762,762,762,762,0
20231123,180700,38790403,762,762,762,762,0
20231123,180600,38790403,762,762,762,762,0
20231123,180500,38790403,762,762,762,762,0
20231123,180400,38790403,762,762,762,762,0
20231123,180300,38790403,762,762,762,762,0
20231123,180200,38790403,762,762,762,762,0
20231123,180100,38790403,762,762,762,762,0
20231123,180000,38790403,762,762,762,762,0
20231123,175900,38790403,762,762,762,762,0
20231123,175800,38790403,762,762,762,762,0
20231123,175700,38790403,762,762,762,762,0
20231123,175600,38790403,762,762,762,762,1335
20231123,175500,38790403,762,762,762,762,0
20231123,175400,38790403,762,762,762,762,0
20231123,175300,38790403,762,762,762,762,0
20231123,175200,38790403,762,762,762,762,0
20231123,175100,38790403,762,762,762,762,0
20231123,175000,38790403,762,762,762,762,0
20231123,174900,38790403,762,762,762,762,0
20231123,174800,38790403,762,762,762,762,0
20231123,174700,38790403,762,762,762,762,0
20231123,174600,38790403,762,762,762,762,0
20231123,174500,38790403,762,762,762,762,0
20231123,174400,38790403,762,762,762,762,0
20231123,174300,38790403,762,762,762,762,0
20231123,174200,38790403,762,762,762,762,0
20231123,174100,38790403,762,762,762,762,0
20231123,174000,38790403,762,762,762,762,0
20231123,173900,38790403,762,762,762,762,0
20231123,173800,38790403,762,762,762,762,0
20231123,173700,38790403,762,762,762,762,0
20231123,173600,38790403,762,762,762,762,0
20231123,173500,38790403,762,762,762,762,0
20231123,173400,38790403,762,762,762,762,0
20231123,173300,38790403,762,762,762,762,0
20231123,173200,38790403,762,762,762,762,0
20231123,173100,38790403,762,762,762,762,0
20231123,173000,38790403,762,762,762,762,0
20231123,172900,38790403,762,762,762,762,0
20231123,172800,38790403,762,762,762,762,0
20231123,172700,38790403,762,762,762,762,0
20231123,172600,38790403,762,762,762,762,1335
20231123,172500,38790403,762,762,762,762,0
20231123,172400,38790403,762,762,762,762,0
20231123,172300,38790403,762,762,762,762,0
20231123,172200,38790403,762,762,762,762,0
20231123,172100,38790403,762,762,762,762,0
20231123,172000,38790403,762,762,762,762,0
20231123,171900,38790403,762,762,762,762,0
20231123,171800,38790403,762,762,762,762,0
20231123,171700,38790403,762,762,762,762,0
20231123,171600,38790403,762,762,762,762,0
20231123,171500,38790403,762,762,762,762,0
20231123,171400,38790403,762,762,762,762,0
20231123,171300,38790403,762,762,762,762,0
20231123,171200,38790403,762,762,762,762,0
20231123,171100,38790403,762,762,762,762,0
20231123,171000,38790403,762,762,762,762,0
20231123,170900,38790403,762,762,762,762,0
20231123,170800,38790403,762,762,762,762,0
20231123,170700,38790403,762,762,762,762,0
20231123,170600,38790403,762,762,762,762,0
20231123,170500,38790403,762,762,762,762,0
20231123,170400,38790403,762,762,762,762,0
20231123,170300,38790403,762,762,762,762,0
20231123,170200,38790403,762,762,762,762,0
20231123,170100,38790403,762,762,762,762,0
20231123,170000,38790403,762,762,762,762,0
20231123,165900,38790403,762,762,762,762,0
20231123,165800,38790403,762,762,762,762,0
20231123,165700,38790403,762,762,762,762,0
20231123,165600,38790403,762,762,762,762,1335
20231123,165500,38790403,762,762,762,762,0
20231123,165400,38790403,762,762,762,762,0
20231123,165300,38790403,762,762,762,762,0
20231123,165200,38790403,762,762,762,762,0
20231123,165100,38790403,762,762,762,762,0
20231123,165000,38790403,762,762,762,762,0
20231123,164900,38790403,762,762,762,762,0
20231123,164800,38790403,762,762,762,762,0
20231123,164700,38790403,762,762,762,762,0
20231123,164600,38790403,762,762,762,762,0
20231123,164500,38790403,762,762,762,762,0
20231123,164400,38790403,762,762,762,762,0
20231123,164300,38790403,762,762,762,762,0
20231123,164200,38790403,762,762,762,762,0
20231123,164100,38790403,762,762,762,762,0
20231123,164000,38790403,762,762,762,762,0
20231123,163900,38790403,762,762,762,762,0
20231123,163800,38790403,762,762,762,762,0
20231123,163700,38790403,762,762,762,762,0
20231123,163600,38790403,762,762,762,762,0
20231123,163500,38790403,762,762,762,762,0
20231123,163400,38790403,762,762,762,762,0
20231123,163300,38790403,762,762,762,762,0
20231123,163200,38790403,762,762,762,762,0
20231123,163100,38790403,762,762,762,762,0
20231123,163000,38790403,762,762,762,762,0
20231123,162900,38790403,762,762,762,762,0
20231123,162800,38790403,762,762,762,762,0
20231123,162700,38790403,762,762,762,762,0
20231123,162600,38790403,762,762,762,762,1335
20231123,162500,38790403,762,762,762,762,0
20231123,162400,38790403,762,762,762,762,0
20231123,162300,38790403,762,762,762,762,0
20231123,162200,38790403,762,762,762,762,0
20231123,162100,38790403,762,762,762,762,0
20231123,162000,38790403,762,762,762,762,0
20231123,161900,38790403,762,762,762,762,0
20231123,161800,38790403,762,762,762,762,0
20231123,161700,38790403,762,762,762,762,0
20231123,161600,38790403,762,762,762,762,0
20231123,161500,38790403,762,762,762,762,0
20231123,161400,38790403,762,762,762,762,0
20231123,161300,38790403,762,762,762,762,0
20231123,161200,38790403,762,762,762,762,0
20231123,161100,38790403,762,762,762,762,0
20231123,161000,38790403,762,762,762,762,0
20231123,160900,38790403,762,762,762,762,0
20231123,160800,38790403,762,762,762,762,0
20231123,160700,38790403,762,762,762,762,0
20231123,160600,38790403,762,762,762,762,0
20231123,160500,38790403,762,762,762,762,0
20231123,160400,38790403,762,762,762,762,0
20231123,160300,38790403,762,762,762,762,0
20231123,160200,38790403,762,762,762,762,0
20231123,160100,38790403,762,762,762,762,0
20231123,160000,38790403,762,762,762,762,0
20231123,155900,38790403,762,762,762,762,0
20231123,155800,38790403,762,762,762,762,0
20231123,155700,38790403,762,762,762,762,0
20231123,155600,38790403,762,762,762,762,1335
20231123,155500,38790403,762,762,762,762,0
20231123,155400,38790403,762,762,762,762,0
20231123,155300,38790403,762,762,762,762,0
20231123,155200,38790403,762,762,762,762,0
20231123,155100,38790403,762,762,762,762,0
20231123,155000,38790403,762,762,762,762,0
20231123,154900,38790403,762,762,762,762,0
20231123,154800,38790403,762,762,762,762,0
20231123,154700,38790403,762,762,762,762,0
20231123,154600,38790403,762,762,762,762,0
20231123,154500,38790403,762,762,762,762,0
20231123,154400,38790403,762,762,762,762,0
20231123,154300,38790403,762,762,762,762,0
20231123,154200,38790403,762,762,762,762,0
20231123,154100,38790403,762,762,762,762,0
20231123,154000,38790403,762,762,762,762,0
20231123,153900,38790403,762,762,762,762,0
20231123,153800,38790403,762,762,762,762,0
20231123,153700,38790403,762,762,762,762,0
20231123,153600,38790403,762,762,762,762,0
20231123,153500,38790403,762,762,762,762,0
20231123,153400,38790403,762,762,762,762,0
20231123,153300,38790403,762,762,762,762,0
20231123,153200,38790403,762,762,762,762,0
20231123,153100,38790403,762,762,762,762,0
20231123,153000,38790403,762,762,762,762,1335
20231123,152900,37773133,762,762,762,762,0
20231123,152800,37773133,762,762,762,762,0
20231123,152700,37773133,762,762,762,762,0
20231123,152600,37773133,762,762,762,762,0
20231123,152500,37773133,762,762,762,762,0
20231123,152400,37773133,762,762,762,762,0
20231123,152300,37773133,762,762,762,762,0
20231123,152200,37773133,762,762,762,762,0
20231123,152100,37773133,762,762,762,762,0
20231123,152000,37773133,762,762,762,762,0
20231123,151900,37773133,762,762,762,762,0
20231123,151800,37773133,762,761,762,761,8
20231123,151700,37767038,762,762,762,762,0
20231123,151600,37767038,762,762,762,762,0
20231123,151500,37767038,762,762,762,762,0
20231123,151400,37767038,762,762,762,762,84
20231123,151300,37703030,762,762,762,762,0
20231123,151200,37703030,762,762,762,762,0
20231123,151100,37703030,762,762,762,762,4
20231123,151000,37699982,761,761,761,761,0
20231123,150900,37699982,761,761,761,761,0
20231123,150800,37699982,761,761,761,761,0
20231123,150700,37699982,761,761,761,761,0
20231123,150600,37699982,761,761,761,761,0
20231123,150500,37699982,761,761,761,761,0
20231123,150400,37699982,761,761,761,761,0
20231123,150300,37699982,761,761,761,761,0
20231123,150200,37699982,761,761,761,761,0
20231123,150100,37699982,761,761,761,761,0
20231123,150000,37699982,761,761,761,761,2
20231123,145900,37698460,761,762,762,761,51
20231123,145800,37659599,762,762,762,762,4
20231123,145700,37656551,762,762,762,762,0
20231123,145600,37656551,762,762,762,762,3
20231123,145500,37654265,761,761,761,761,0
20231123,145400,37654265,761,761,761,761,0
20231123,145300,37654265,761,761,761,761,0
20231123,145200,37654265,761,761,761,761,0
20231123,145100,37654265,761,761,761,761,0
20231123,145000,37654265,761,761,761,761,0
20231123,144900,37654265,761,761,761,761,0
20231123,144800,37654265,761,761,761,761,1
20231123,144700,37653504,761,761,761,761,0
20231123,144600,37653504,761,761,761,761,0
20231123,144500,37653504,761,762,762,761,1616
20231123,144400,36423368,762,762,762,762,0
20231123,144300,36423368,762,762,762,762,0
20231123,144200,36423368,762,762,762,762,0
20231123,144100,36423368,762,762,762,762,750
20231123,144000,35851868,765,765,765,765,0
20231123,143900,35851868,765,765,765,765,0
20231123,143800,35851868,765,765,765,765,0
20231123,143700,35851868,765,765,765,765,0
20231123,143600,35851868,765,765,765,765,887
20231123,143500,35173313,765,765,765,765,25
20231123,143400,35154188,765,765,765,765,1
20231123,143300,35153423,765,765,765,765,31
20231123,143200,35129708,765,765,765,765,5
20231123,143100,35125883,765,765,765,765,3
20231123,143000,35123588,765,765,765,765,0
20231123,142900,35123588,765,765,765,765,0
20231123,142800,35123588,765,765,765,765,1
20231123,142700,35122823,761,761,761,761,0
20231123,142600,35122823,761,761,761,761,0
20231123,142500,35122823,761,764,764,761,1001
20231123,142400,34361050,764,764,764,764,0
20231123,142300,34361050,764,764,764,764,0
20231123,142200,34361050,764,764,764,764,0
20231123,142100,34361050,764,764,764,764,1
20231123,142000,34360286,763,763,763,763,0
20231123,141900,34360286,763,763,763,763,0
20231123,141800,34360286,763,763,763,763,0
20231123,141700,34360286,763,763,763,763,0
20231123,141600,34360286,763,762,763,762,2
20231123,141500,34358761,763,762,763,761,26
20231123,141400,34338960,762,762,762,762,0
20231123,141300,34338960,762,762,762,762,0
20231123,141200,34338960,762,762,762,762,10
20231123,141100,34331340,762,762,762,762,0
20231123,141000,34331340,762,763,763,762,209
20231123,140900,34171924,763,763,763,763,0
20231123,140800,34171924,763,763,763,763,0
20231123,140700,34171924,763,763,763,763,0
20231123,140600,34171924,763,763,763,763,0
20231123,140500,34171924,763,763,763,763,0
20231123,140400,34171924,763,763,763,763,0
20231123,140300,34171924,763,763,763,763,0
20231123,140200,34171924,763,763,763,763,0
20231123,140100,34171924,763,763,763,763,0
20231123,140000,34171924,763,763,763,763,0
20231123,135900,34171924,763,763,763,763,0
20231123,135800,34171924,763,763,763,763,0
20231123,135700,34171924,763,763,763,763,0
20231123,135600,34171924,763,763,763,763,0
20231123,135500,34171924,763,763,763,763,0
20231123,135400,34171924,763,763,763,763,0
20231123,135300,34171924,763,763,763,763,0
20231123,135200,34171924,763,763,763,763,0
20231123,135100,34171924,763,763,763,763,0
20231123,135000,34171924,763,763,763,763,0
20231123,134900,34171924,763,763,763,763,0
20231123,134800,34171924,763,763,763,763,0
20231123,134700,34171924,763,763,763,763,0
20231123,134600,34171924,763,763,763,763,0
20231123,134500,34171924,763,763,763,763,0
20231123,134400,34171924,763,763,763,763,0
20231123,134300,34171924,763,763,763,763,0
20231123,134200,34171924,763,763,763,763,22
20231123,134100,34155138,765,765,765,765,0
20231123,134000,34155138,765,765,765,765,0
20231123,133900,34155138,765,765,765,765,0
20231123,133800,34155138,765,765,765,765,0
20231123,133700,34155138,765,765,765,765,0
20231123,133600,34155138,765,765,765,765,0
20231123,133500,34155138,765,765,765,765,0
20231123,133400,34155138,765,765,765,765,0
20231123,133300,34155138,765,765,765,765,24
20231123,133200,34136778,765,765,765,765,101
20231123,133100,34059513,765,765,765,765,0
20231123,133000,34059513,765,765,765,765,0
20231123,132900,34059513,765,765,765,765,0
20231123,132800,34059513,765,765,765,765,0
20231123,132700,34059513,765,765,765,765,660
20231123,132600,33554613,765,765,765,765,23
20231123,132500,33537018,765,765,765,765,0
20231123,132400,33537018,765,765,765,765,0
20231123,132300,33537018,765,765,765,765,0
20231123,132200,33537018,765,765,765,765,0
20231123,132100,33537018,765,765,765,765,0
20231123,132000,33537018,765,765,765,765,0
20231123,131900,33537018,765,765,765,765,0
20231123,131800,33537018,765,765,765,765,0
20231123,131700,33537018,765,765,765,765,0
20231123,131600,33537018,765,765,765,765,0
20231123,131500,33537018,765,765,765,765,0
20231123,131400,33537018,765,765,765,765,0
20231123,131300,33537018,765,765,765,764,5500
20231123,131200,29329589,762,762,762,762,22
20231123,131100,29312825,764,764,764,764,0
20231123,131000,29312825,764,764,764,764,0
20231123,130900,29312825,764,764,764,764,0
20231123,130800,29312825,764,764,764,764,0
20231123,130700,29312825,764,764,764,764,1
20231123,130600,29312061,765,765,765,765,0
20231123,130500,29312061,765,765,765,765,0
20231123,130400,29312061,765,765,765,765,0
20231123,130300,29312061,765,765,765,765,0
20231123,130200,29312061,765,765,765,765,0
20231123,130100,29312061,765,765,765,765,0
20231123,130000,29312061,765,765,765,765,0
20231123,125900,29312061,765,765,765,765,0
20231123,125800,29312061,765,765,765,765,0
20231123,125700,29312061,765,765,765,765,0
20231123,125600,29312061,765,764,765,764,50
20231123,125500,29273814,765,765,765,765,0
20231123,125400,29273814,765,765,765,765,0
20231123,125300,29273814,765,765,765,765,0
20231123,125200,29273814,765,765,765,765,0
20231123,125100,29273814,765,765,765,765,0
20231123,125000,29273814,765,765,765,765,0
20231123,124900,29273814,765,765,765,765,0
20231123,124800,29273814,765,765,765,765,0
20231123,124700,29273814,765,765,765,765,0
20231123,124600,29273814,765,765,765,765,100
20231123,124500,29197314,765,765,765,765,20
20231123,124400,29182014,765,765,765,765,0
20231123,124300,29182014,765,765,765,765,0
20231123,124200,29182014,765,765,765,765,0
20231123,124100,29182014,765,765,765,765,0
20231123,124000,29182014,765,765,765,765,0
20231123,123900,29182014,765,765,765,765,0
20231123,123800,29182014,765,765,765,765,0
20231123,123700,29182014,765,765,765,765,66
20231123,123600,29131524,765,765,765,765,59
20231123,123500,29086389,765,765,765,765,22
20231123,123400,29069559,765,765,765,765,0
20231123,123300,29069559,765,765,765,765,0
20231123,123200,29069559,765,765,765,765,0
20231123,123100,29069559,765,765,765,765,0
20231123,123000,29069559,765,765,765,765,0
20231123,122900,29069559,765,765,765,765,0
20231123,122800,29069559,765,765,765,765,0
20231123,122700,29069559,765,765,765,765,0
20231123,122600,29069559,765,765,765,765,0
20231123,122500,29069559,765,765,765,765,0
20231123,122400,29069559,765,765,765,765,0
20231123,122300,29069559,765,765,765,765,0
20231123,122200,29069559,765,765,765,765,0
20231123,122100,29069559,765,765,765,765,0
20231123,122000,29069559,765,765,765,765,35
20231123,121900,29042784,765,765,765,765,0
20231123,121800,29042784,765,765,765,765,0
20231123,121700,29042784,765,765,765,765,0
20231123,121600,29042784,765,765,765,765,0
20231123,121500,29042784,765,765,765,765,0
20231123,121400,29042784,765,765,765,765,2380
20231123,121300,27222084,765,765,765,765,0
20231123,121200,27222084,765,765,765,765,0
20231123,121100,27222084,765,765,765,765,0
20231123,121000,27222084,765,765,765,765,0
20231123,120900,27222084,765,765,765,765,0
20231123,120800,27222084,765,765,765,765,0
20231123,120700,27222084,765,765,765,765,0
20231123,120600,27222084,765,765,765,765,0
20231123,120500,27222084,765,765,765,765,0
20231123,120400,27222084,765,765,765,765,0
20231123,120300,27222084,765,765,765,765,0
20231123,120200,27222084,765,765,765,765,30
20231123,120100,27199134,765,765,765,765,0
20231123,120000,27199134,765,765,765,765,0
20231123,115900,27199134,765,765,765,765,0
20231123,115800,27199134,765,765,765,765,0
20231123,115700,27199134,765,765,765,765,0
20231123,115600,27199134,765,765,765,765,0
20231123,115500,27199134,765,765,765,765,0
20231123,115400,27199134,765,765,765,765,0
20231123,115300,27199134,765,765,765,765,0
20231123,115200,27199134,765,765,765,765,0
20231123,115100,27199134,765,765,765,765,0
20231123,115000,27199134,765,765,765,765,0
20231123,114900,27199134,765,765,765,765,0
20231123,114800,27199134,765,765,765,765,0
20231123,114700,27199134,765,765,765,765,0
20231123,114600,27199134,765,765,765,765,200
20231123,114500,27046134,765,765,765,765,0
20231123,114400,27046134,765,765,765,765,0
20231123,114300,27046134,765,765,765,765,0
20231123,114200,27046134,765,765,765,765,0
20231123,114100,27046134,765,765,765,765,0
20231123,114000,27046134,765,765,765,765,0
20231123,113900,27046134,765,765,765,765,0
20231123,113800,27046134,765,765,765,765,0
20231123,113700,27046134,765,765,765,765,0
20231123,113600,27046134,765,765,765,765,0
20231123,113500,27046134,765,765,765,765,0
20231123,113400,27046134,765,765,765,765,0
20231123,113300,27046134,765,765,765,765,608
20231123,113200,26581014,765,765,765,765,15
20231123,113100,26569539,765,765,765,765,0
20231123,113000,26569539,765,765,765,765,10
20231123,112900,26561889,766,766,766,766,0
20231123,112800,26561889,766,766,766,766,0
20231123,112700,26561889,766,766,766,766,1
20231123,112600,26561123,765,765,765,765,0
20231123,112500,26561123,765,765,765,765,0
20231123,112400,26561123,765,765,765,765,0
20231123,112300,26561123,765,765,765,765,0
20231123,112200,26561123,765,765,765,765,0
20231123,112100,26561123,765,765,765,765,0
20231123,112000,26561123,765,765,765,765,0
20231123,111900,26561123,765,765,765,765,0
20231123,111800,26561123,765,765,765,765,0
20231123,111700,26561123,765,765,765,765,0
20231123,111600,26561123,765,765,765,765,0
20231123,111500,26561123,765,765,765,765,0
20231123,111400,26561123,765,765,765,765,0
20231123,111300,26561123,765,765,765,765,0
20231123,111200,26561123,765,765,765,765,0
20231123,111100,26561123,765,765,765,765,0
20231123,111000,26561123,765,765,765,765,400
20231123,110900,26255123,765,765,765,765,0
20231123,110800,26255123,765,765,765,765,0
20231123,110700,26255123,765,765,765,765,0
20231123,110600,26255123,765,765,765,765,0
20231123,110500,26255123,765,765,765,765,0
20231123,110400,26255123,765,765,765,765,0
20231123,110300,26255123,765,765,765,765,0
20231123,110200,26255123,765,765,765,765,0
20231123,110100,26255123,765,765,765,765,0
20231123,110000,26255123,765,765,765,765,0
20231123,105900,26255123,765,765,765,765,0
20231123,105800,26255123,765,765,766,765,600
20231123,105700,25795823,765,764,765,764,25
20231123,105600,25776722,765,765,765,765,0
20231123,105500,25776722,765,765,765,765,0
20231123,105400,25776722,765,765,765,765,333
20231123,105300,25521977,765,765,765,765,22
20231123,105200,25505147,765,765,765,765,9
20231123,105100,25498262,766,766,766,766,300
20231123,105000,25268462,765,765,765,765,0
20231123,104900,25268462,765,765,765,765,17
20231123,104800,25255457,766,765,766,765,307
20231123,104700,25020302,765,765,765,765,18
20231123,104600,25006532,765,766,766,765,118
20231123,104500,24916162,766,766,766,766,0
20231123,104400,24916162,766,766,766,766,0
20231123,104300,24916162,766,766,766,766,0
20231123,104200,24916162,766,766,766,766,0
20231123,104100,24916162,766,766,766,766,0
20231123,104000,24916162,766,766,766,766,0
20231123,103900,24916162,766,766,766,766,0
20231123,103800,24916162,766,766,766,766,0
20231123,103700,24916162,766,766,766,766,0
20231123,103600,24916162,766,766,766,766,0
20231123,103500,24916162,766,766,766,766,0
20231123,103400,24916162,766,766,766,766,23
20231123,103300,24898544,765,765,765,765,0
20231123,103200,24898544,765,765,765,765,0
20231123,103100,24898544,765,765,765,765,0
20231123,103000,24898544,765,765,765,765,0
20231123,102900,24898544,765,765,765,765,0
20231123,102800,24898544,765,765,765,765,0
20231123,102700,24898544,765,765,765,765,0
20231123,102600,24898544,765,765,765,765,0
20231123,102500,24898544,765,765,765,765,6
20231123,102400,24893954,765,766,766,765,626
20231123,102300,24414464,766,766,766,766,9
20231123,102200,24407570,766,766,766,766,84
20231123,102100,24343226,766,766,766,766,37
20231123,102000,24314884,766,766,766,765,1016
20231123,101900,23536631,764,764,764,764,0
20231123,101800,23536631,764,764,764,764,0
20231123,101700,23536631,764,764,764,764,0
20231123,101600,23536631,764,764,764,764,0
20231123,101500,23536631,764,764,764,764,0
20231123,101400,23536631,764,764,764,764,1
20231123,101300,23535867,761,761,761,761,0
20231123,101200,23535867,761,761,761,761,0
20231123,101100,23535867,761,762,762,761,574
20231123,101000,23098885,764,764,764,764,440
20231123,100900,22762725,762,762,762,762,0
20231123,100800,22762725,762,762,762,762,0
20231123,100700,22762725,762,762,762,762,0
20231123,100600,22762725,762,762,762,762,0
20231123,100500,22762725,762,762,762,762,0
20231123,100400,22762725,762,762,762,762,0
20231123,100300,22762725,762,761,762,761,2690
20231123,100200,20712946,762,762,762,762,0
20231123,100100,20712946,762,762,762,762,0
20231123,100000,20712946,762,762,762,762,2
20231123,095900,20711422,762,761,762,761,85
20231123,095800,20646730,761,761,761,761,0
20231123,095700,20646730,761,761,761,761,8
20231123,095600,20640642,758,758,758,758,0
20231123,095500,20640642,758,758,758,758,0
20231123,095400,20640642,758,760,760,758,1700
20231123,095300,19351908,758,765,765,758,1002
20231123,095200,18591676,760,762,762,760,3732
20231123,095100,15754849,763,763,763,763,0
20231123,095000,15754849,763,763,763,763,54
20231123,094900,15713647,766,766,766,766,4
20231123,094800,15710583,765,765,765,765,0
20231123,094700,15710583,765,765,765,765,0
20231123,094600,15710583,765,765,765,765,67
20231123,094500,15659328,762,762,762,762,1000
20231123,094400,14897328,761,761,761,761,0
20231123,094300,14897328,761,761,761,761,100
20231123,094200,14821228,762,761,762,761,1542
20231123,094100,13647646,761,761,761,761,1676
20231123,094000,12372210,761,761,761,761,0
20231123,093900,12372210,761,761,761,761,74
20231123,093800,12315896,761,761,761,761,45
20231123,093700,12281651,762,762,762,762,0
20231123,093600,12281651,762,761,762,761,2311
20231123,093500,10522966,762,762,762,762,166
20231123,093400,10396474,763,763,763,763,9
20231123,093300,10389607,763,763,763,762,1008
20231123,093200,9620529,765,765,765,765,0
20231123,093100,9620529,765,765,765,765,1
20231123,093000,9619764,765,763,765,763,113
20231123,092900,9533329,765,763,765,763,529
20231123,092800,9129503,763,763,763,763,642
20231123,092700,8639657,763,763,763,763,4697
20231123,092600,5055846,763,764,764,763,160
20231123,092500,4933628,764,764,764,764,4
20231123,092400,4930572,765,765,765,765,10
20231123,092300,4922922,764,764,764,764,18
20231123,092200,4909170,764,763,764,763,128
20231123,092100,4811397,763,763,763,763,0
20231123,092000,4811397,763,763,763,763,100
20231123,091900,4735097,764,764,764,764,50
20231123,091800,4696897,764,764,764,764,0
20231123,091700,4696897,764,765,766,764,2106
20231123,091600,3086294,765,765,765,765,140
20231123,091500,2979194,765,765,765,765,1118
20231123,091400,2123924,765,765,765,765,8
20231123,091300,2117804,765,765,765,765,114
20231123,091200,2030594,766,766,766,766,2
20231123,091100,2029062,766,766,766,766,0
20231123,091000,2029062,766,766,766,766,18
20231123,090900,2015274,765,766,766,765,48
20231123,090800,1978524,765,765,765,764,283
20231123,090700,1762033,765,764,765,764,1002
20231123,090600,995505,764,764,764,764,1
20231123,090500,994741,764,764,764,764,30
20231123,090400,971821,763,763,763,763,0
20231123,090300,971821,763,762,763,762,35
20231123,090200,945127,762,762,762,762,15
20231123,090100,933697,761,761,761,761,0
20231123,090000,933697,761,761,761,760,1227