stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,185700,182469931,353,353,353,353,7130
20231123,185600,182469931,353,353,353,353,0
20231123,185500,182469931,353,353,353,353,0
20231123,185400,182469931,353,353,353,353,0
20231123,185300,182469931,353,353,353,353,0
20231123,185200,182469931,353,353,353,353,0
20231123,185100,182469931,353,353,353,353,0
20231123,185000,182469931,353,353,353,353,0
20231123,184900,182469931,353,353,353,353,0
20231123,184800,182469931,353,353,353,353,0
20231123,184700,182469931,353,353,353,353,0
20231123,184600,182469931,353,353,353,353,0
20231123,184500,182469931,353,353,353,353,0
20231123,184400,182469931,353,353,353,353,0
20231123,184300,182469931,353,353,353,353,0
20231123,184200,182469931,353,353,353,353,0
20231123,184100,182469931,353,353,353,353,0
20231123,184000,182469931,353,353,353,353,0
20231123,183900,182469931,353,353,353,353,0
20231123,183800,182469931,353,353,353,353,0
20231123,183700,182469931,353,353,353,353,0
20231123,183600,182469931,353,353,353,353,0
20231123,183500,182469931,353,353,353,353,0
20231123,183400,182469931,353,353,353,353,0
20231123,183300,182469931,353,353,353,353,0
20231123,183200,182469931,353,353,353,353,0
20231123,183100,182469931,353,353,353,353,0
20231123,183000,182469931,353,353,353,353,0
20231123,182900,182469931,353,353,353,353,0
20231123,182800,182469931,353,353,353,353,0
20231123,182700,182469931,353,353,353,353,7130
20231123,182600,182469931,353,353,353,353,0
20231123,182500,182469931,353,353,353,353,0
20231123,182400,182469931,353,353,353,353,0
20231123,182300,182469931,353,353,353,353,0
20231123,182200,182469931,353,353,353,353,0
20231123,182100,182469931,353,353,353,353,0
20231123,182000,182469931,353,353,353,353,0
20231123,181900,182469931,353,353,353,353,0
20231123,181800,182469931,353,353,353,353,0
20231123,181700,182469931,353,353,353,353,0
20231123,181600,182469931,353,353,353,353,0
20231123,181500,182469931,353,353,353,353,0
20231123,181400,182469931,353,353,353,353,0
20231123,181300,182469931,353,353,353,353,0
20231123,181200,182469931,353,353,353,353,0
20231123,181100,182469931,353,353,353,353,0
20231123,181000,182469931,353,353,353,353,0
20231123,180900,182469931,353,353,353,353,0
20231123,180800,182469931,353,353,353,353,0
20231123,180700,182469931,353,353,353,353,0
20231123,180600,182469931,353,353,353,353,0
20231123,180500,182469931,353,353,353,353,0
20231123,180400,182469931,353,353,353,353,0
20231123,180300,182469931,353,353,353,353,0
20231123,180200,182469931,353,353,353,353,0
20231123,180100,182469931,353,353,353,353,0
20231123,180000,182469931,353,353,353,353,0
20231123,175900,182469931,353,353,353,353,0
20231123,175800,182469931,353,353,353,353,0
20231123,175700,182469931,353,353,353,353,7130
20231123,175600,182469931,353,353,353,353,0
20231123,175500,182469931,353,353,353,353,0
20231123,175400,182469931,353,353,353,353,0
20231123,175300,182469931,353,353,353,353,0
20231123,175200,182469931,353,353,353,353,0
20231123,175100,182469931,353,353,353,353,0
20231123,175000,182469931,353,353,353,353,0
20231123,174900,182469931,353,353,353,353,0
20231123,174800,182469931,353,353,353,353,0
20231123,174700,182469931,353,353,353,353,0
20231123,174600,182469931,353,353,353,353,0
20231123,174500,182469931,353,353,353,353,0
20231123,174400,182469931,353,353,353,353,0
20231123,174300,182469931,353,353,353,353,0
20231123,174200,182469931,353,353,353,353,0
20231123,174100,182469931,353,353,353,353,0
20231123,174000,182469931,353,353,353,353,0
20231123,173900,182469931,353,353,353,353,0
20231123,173800,182469931,353,353,353,353,0
20231123,173700,182469931,353,353,353,353,0
20231123,173600,182469931,353,353,353,353,0
20231123,173500,182469931,353,353,353,353,0
20231123,173400,182469931,353,353,353,353,0
20231123,173300,182469931,353,353,353,353,0
20231123,173200,182469931,353,353,353,353,0
20231123,173100,182469931,353,353,353,353,0
20231123,173000,182469931,353,353,353,353,0
20231123,172900,182469931,353,353,353,353,0
20231123,172800,182469931,353,353,353,353,0
20231123,172700,182469931,353,353,353,353,7130
20231123,172600,182469931,353,353,353,353,0
20231123,172500,182469931,353,353,353,353,0
20231123,172400,182469931,353,353,353,353,0
20231123,172300,182469931,353,353,353,353,0
20231123,172200,182469931,353,353,353,353,0
20231123,172100,182469931,353,353,353,353,0
20231123,172000,182469931,353,353,353,353,0
20231123,171900,182469931,353,353,353,353,0
20231123,171800,182469931,353,353,353,353,0
20231123,171700,182469931,353,353,353,353,0
20231123,171600,182469931,353,353,353,353,0
20231123,171500,182469931,353,353,353,353,0
20231123,171400,182469931,353,353,353,353,0
20231123,171300,182469931,353,353,353,353,0
20231123,171200,182469931,353,353,353,353,0
20231123,171100,182469931,353,353,353,353,0
20231123,171000,182469931,353,353,353,353,0
20231123,170900,182469931,353,353,353,353,0
20231123,170800,182469931,353,353,353,353,0
20231123,170700,182469931,353,353,353,353,0
20231123,170600,182469931,353,353,353,353,0
20231123,170500,182469931,353,353,353,353,0
20231123,170400,182469931,353,353,353,353,0
20231123,170300,182469931,353,353,353,353,0
20231123,170200,182469931,353,353,353,353,0
20231123,170100,182469931,353,353,353,353,0
20231123,170000,182469931,353,353,353,353,0
20231123,165900,182469931,353,353,353,353,0
20231123,165800,182469931,353,353,353,353,0
20231123,165700,182469931,353,353,353,353,7130
20231123,165600,182469931,353,353,353,353,0
20231123,165500,182469931,353,353,353,353,0
20231123,165400,182469931,353,353,353,353,0
20231123,165300,182469931,353,353,353,353,0
20231123,165200,182469931,353,353,353,353,0
20231123,165100,182469931,353,353,353,353,0
20231123,165000,182469931,353,353,353,353,0
20231123,164900,182469931,353,353,353,353,0
20231123,164800,182469931,353,353,353,353,0
20231123,164700,182469931,353,353,353,353,0
20231123,164600,182469931,353,353,353,353,0
20231123,164500,182469931,353,353,353,353,0
20231123,164400,182469931,353,353,353,353,0
20231123,164300,182469931,353,353,353,353,0
20231123,164200,182469931,353,353,353,353,0
20231123,164100,182469931,353,353,353,353,0
20231123,164000,182469931,353,353,353,353,0
20231123,163900,182469931,353,353,353,353,0
20231123,163800,182469931,353,353,353,353,0
20231123,163700,182469931,353,353,353,353,0
20231123,163600,182469931,353,353,353,353,0
20231123,163500,182469931,353,353,353,353,0
20231123,163400,182469931,353,353,353,353,0
20231123,163300,182469931,353,353,353,353,0
20231123,163200,182469931,353,353,353,353,0
20231123,163100,182469931,353,353,353,353,0
20231123,163000,182469931,353,353,353,353,0
20231123,162900,182469931,353,353,353,353,0
20231123,162800,182469931,353,353,353,353,0
20231123,162700,182469931,353,353,353,353,7130
20231123,162600,182469931,353,353,353,353,0
20231123,162500,182469931,353,353,353,353,0
20231123,162400,182469931,353,353,353,353,0
20231123,162300,182469931,353,353,353,353,0
20231123,162200,182469931,353,353,353,353,0
20231123,162100,182469931,353,353,353,353,0
20231123,162000,182469931,353,353,353,353,0
20231123,161900,182469931,353,353,353,353,0
20231123,161800,182469931,353,353,353,353,0
20231123,161700,182469931,353,353,353,353,0
20231123,161600,182469931,353,353,353,353,0
20231123,161500,182469931,353,353,353,353,0
20231123,161400,182469931,353,353,353,353,0
20231123,161300,182469931,353,353,353,353,0
20231123,161200,182469931,353,353,353,353,0
20231123,161100,182469931,353,353,353,353,0
20231123,161000,182469931,353,353,353,353,0
20231123,160900,182469931,353,353,353,353,0
20231123,160800,182469931,353,353,353,353,0
20231123,160700,182469931,353,353,353,353,0
20231123,160600,182469931,353,353,353,353,0
20231123,160500,182469931,353,353,353,353,0
20231123,160400,182469931,353,353,353,353,0
20231123,160300,182469931,353,353,353,353,0
20231123,160200,182469931,353,353,353,353,0
20231123,160100,182469931,353,353,353,353,0
20231123,160000,182469931,353,353,353,353,0
20231123,155900,182469931,353,353,353,353,0
20231123,155800,182469931,353,353,353,353,0
20231123,155700,182469931,353,353,353,353,7130
20231123,155600,182469931,353,353,353,353,0
20231123,155500,182469931,353,353,353,353,0
20231123,155400,182469931,353,353,353,353,0
20231123,155300,182469931,353,353,353,353,0
20231123,155200,182469931,353,353,353,353,0
20231123,155100,182469931,353,353,353,353,0
20231123,155000,182469931,353,353,353,353,0
20231123,154900,182469931,353,353,353,353,0
20231123,154800,182469931,353,353,353,353,0
20231123,154700,182469931,353,353,353,353,0
20231123,154600,182469931,353,353,353,353,0
20231123,154500,182469931,353,353,353,353,0
20231123,154400,182469931,353,353,353,353,0
20231123,154300,182469931,353,353,353,353,0
20231123,154200,182469931,353,353,353,353,0
20231123,154100,182469931,353,353,353,353,0
20231123,154000,182469931,353,353,353,353,0
20231123,153900,182469931,353,353,353,353,0
20231123,153800,182469931,353,353,353,353,0
20231123,153700,182469931,353,353,353,353,0
20231123,153600,182469931,353,353,353,353,0
20231123,153500,182469931,353,353,353,353,0
20231123,153400,182469931,353,353,353,353,0
20231123,153300,182469931,353,353,353,353,0
20231123,153200,182469931,353,353,353,353,0
20231123,153100,182469931,353,353,353,353,0
20231123,153000,182469931,353,353,353,353,7130
20231123,152900,179953041,355,355,355,355,0
20231123,152800,179953041,355,355,355,355,0
20231123,152700,179953041,355,355,355,355,0
20231123,152600,179953041,355,355,355,355,0
20231123,152500,179953041,355,355,355,355,0
20231123,152400,179953041,355,355,355,355,0
20231123,152300,179953041,355,355,355,355,0
20231123,152200,179953041,355,355,355,355,0
20231123,152100,179953041,355,355,355,355,0
20231123,152000,179953041,355,355,355,355,0
20231123,151900,179953041,355,353,355,353,342
20231123,151800,179832312,355,355,355,355,0
20231123,151700,179832312,355,354,355,354,4
20231123,151600,179830895,355,355,355,355,658
20231123,151500,179597305,355,355,355,355,0
20231123,151400,179597305,355,354,355,353,7086
20231123,151300,177095278,355,355,355,355,1
20231123,151200,177094923,354,354,354,354,10000
20231123,151100,173554923,355,354,355,354,3
20231123,151000,173553860,355,355,355,355,1
20231123,150900,173553505,355,355,355,355,2
20231123,150800,173552795,355,355,355,355,1
20231123,150700,173552440,354,354,354,354,10002
20231123,150600,170011732,355,355,355,355,0
20231123,150500,170011732,355,355,355,355,0
20231123,150400,170011732,355,355,355,355,1
20231123,150300,170011377,355,355,355,355,2
20231123,150200,170010667,355,355,355,355,0
20231123,150100,170010667,355,355,355,355,0
20231123,150000,170010667,355,355,355,355,283
20231123,145900,169910202,355,355,355,355,1
20231123,145800,169909847,354,354,354,354,0
20231123,145700,169909847,354,354,354,354,0
20231123,145600,169909847,354,354,354,354,10659
20231123,145500,166136561,355,355,355,355,0
20231123,145400,166136561,355,355,355,355,0
20231123,145300,166136561,355,355,355,355,0
20231123,145200,166136561,355,355,355,355,0
20231123,145100,166136561,355,355,355,355,0
20231123,145000,166136561,355,355,355,355,0
20231123,144900,166136561,355,355,355,355,1
20231123,144800,166136206,355,355,355,355,0
20231123,144700,166136206,355,355,355,355,0
20231123,144600,166136206,355,355,355,355,1
20231123,144500,166135851,354,355,355,354,10003
20231123,144400,162594786,355,355,355,355,0
20231123,144300,162594786,355,355,355,355,0
20231123,144200,162594786,355,355,355,355,0
20231123,144100,162594786,355,355,355,355,0
20231123,144000,162594786,355,355,355,355,0
20231123,143900,162594786,355,355,355,355,0
20231123,143800,162594786,355,355,355,355,1
20231123,143700,162594431,354,354,354,354,0
20231123,143600,162594431,354,354,354,354,0
20231123,143500,162594431,354,354,354,354,3
20231123,143400,162593369,354,354,354,354,7991
20231123,143300,159764555,355,355,355,355,0
20231123,143200,159764555,355,355,355,355,1
20231123,143100,159764200,354,355,355,354,2001
20231123,143000,159055845,354,354,354,354,10
20231123,142900,159052305,355,355,355,355,0
20231123,142800,159052305,355,355,355,355,0
20231123,142700,159052305,355,354,355,354,2
20231123,142600,159051596,353,354,354,353,2
20231123,142500,159050889,355,355,355,355,0
20231123,142400,159050889,355,355,355,355,0
20231123,142300,159050889,355,355,355,355,0
20231123,142200,159050889,355,355,355,355,0
20231123,142100,159050889,355,355,355,355,0
20231123,142000,159050889,355,355,355,355,1
20231123,141900,159050534,354,354,354,354,10000
20231123,141800,155510534,356,356,356,356,0
20231123,141700,155510534,356,356,356,356,0
20231123,141600,155510534,356,356,356,356,0
20231123,141500,155510534,356,356,356,356,1
20231123,141400,155510178,355,355,355,355,1
20231123,141300,155509823,356,356,356,356,0
20231123,141200,155509823,356,356,356,356,0
20231123,141100,155509823,356,356,356,356,0
20231123,141000,155509823,356,355,356,355,200
20231123,140900,155438732,355,355,355,355,0
20231123,140800,155438732,355,355,355,355,0
20231123,140700,155438732,355,355,355,355,0
20231123,140600,155438732,355,355,355,355,0
20231123,140500,155438732,355,355,355,355,1
20231123,140400,155438377,354,354,354,354,0
20231123,140300,155438377,354,354,354,354,0
20231123,140200,155438377,354,354,354,354,9
20231123,140100,155435191,354,354,354,354,0
20231123,140000,155435191,354,354,354,354,0
20231123,135900,155435191,354,354,354,354,0
20231123,135800,155435191,354,354,354,354,0
20231123,135700,155435191,354,354,354,354,0
20231123,135600,155435191,354,354,354,354,0
20231123,135500,155435191,354,354,354,354,0
20231123,135400,155435191,354,354,354,354,0
20231123,135300,155435191,354,354,354,354,11
20231123,135200,155431297,355,355,355,355,1573
20231123,135100,154872882,356,356,356,356,0
20231123,135000,154872882,356,356,356,356,0
20231123,134900,154872882,356,356,356,356,0
20231123,134800,154872882,356,356,356,356,1
20231123,134700,154872526,355,355,355,355,0
20231123,134600,154872526,355,355,355,355,0
20231123,134500,154872526,355,355,355,355,0
20231123,134400,154872526,355,355,355,355,0
20231123,134300,154872526,355,355,355,355,0
20231123,134200,154872526,355,355,355,355,5010
20231123,134100,153093976,356,356,356,356,0
20231123,134000,153093976,356,355,356,355,41
20231123,133900,153079420,356,356,356,356,0
20231123,133800,153079420,356,356,356,356,20
20231123,133700,153072300,356,356,356,356,0
20231123,133600,153072300,356,356,356,355,6096
20231123,133500,150908218,355,355,355,355,3595
20231123,133400,149631993,355,355,355,355,0
20231123,133300,149631993,355,355,355,355,0
20231123,133200,149631993,355,355,355,355,0
20231123,133100,149631993,355,355,355,355,0
20231123,133000,149631993,355,355,355,355,0
20231123,132900,149631993,355,355,355,355,0
20231123,132800,149631993,355,355,355,355,0
20231123,132700,149631993,355,355,355,355,0
20231123,132600,149631993,355,355,355,355,0
20231123,132500,149631993,355,355,355,355,0
20231123,132400,149631993,355,355,355,355,0
20231123,132300,149631993,355,355,355,355,0
20231123,132200,149631993,355,355,355,355,0
20231123,132100,149631993,355,355,355,355,0
20231123,132000,149631993,355,354,355,354,22
20231123,131900,149624204,355,355,355,355,0
20231123,131800,149624204,355,355,355,355,1400
20231123,131700,149127204,355,355,355,355,0
20231123,131600,149127204,355,355,355,355,431
20231123,131500,148974199,355,355,355,355,0
20231123,131400,148974199,355,355,355,355,1
20231123,131300,148973844,354,354,354,354,0
20231123,131200,148973844,354,354,354,354,0
20231123,131100,148973844,354,354,354,354,0
20231123,131000,148973844,354,354,354,354,0
20231123,130900,148973844,354,354,354,354,0
20231123,130800,148973844,354,354,354,354,35
20231123,130700,148961454,354,354,354,354,966
20231123,130600,148619490,354,354,354,354,0
20231123,130500,148619490,354,354,354,354,2
20231123,130400,148618782,354,354,354,354,0
20231123,130300,148618782,354,354,354,354,2
20231123,130200,148618074,353,353,353,353,11000
20231123,130100,144735074,353,354,354,353,236
20231123,130000,144651531,354,354,354,354,2
20231123,125900,144650823,354,354,354,354,123
20231123,125800,144607281,355,355,355,355,6
20231123,125700,144605151,355,355,355,355,0
20231123,125600,144605151,355,355,355,355,0
20231123,125500,144605151,355,355,355,355,0
20231123,125400,144605151,355,355,355,355,0
20231123,125300,144605151,355,355,355,355,0
20231123,125200,144605151,355,355,355,355,0
20231123,125100,144605151,355,355,355,355,0
20231123,125000,144605151,355,355,355,355,0
20231123,124900,144605151,355,355,355,355,0
20231123,124800,144605151,355,355,355,355,0
20231123,124700,144605151,355,355,355,355,0
20231123,124600,144605151,355,355,355,355,0
20231123,124500,144605151,355,355,355,355,0
20231123,124400,144605151,355,355,355,355,10
20231123,124300,144601601,355,355,355,355,0
20231123,124200,144601601,355,355,355,355,0
20231123,124100,144601601,355,355,355,355,0
20231123,124000,144601601,355,354,355,354,770
20231123,123900,144329020,353,353,353,353,285
20231123,123800,144228415,354,354,354,354,2
20231123,123700,144227707,354,354,354,354,1482
20231123,123600,143703079,354,354,354,354,0
20231123,123500,143703079,354,354,354,354,0
20231123,123400,143703079,354,354,354,354,0
20231123,123300,143703079,354,354,354,354,282
20231123,123200,143603251,355,355,355,355,0
20231123,123100,143603251,355,355,355,355,0
20231123,123000,143603251,355,355,355,355,0
20231123,122900,143603251,355,355,355,355,0
20231123,122800,143603251,355,355,355,355,0
20231123,122700,143603251,355,355,355,355,0
20231123,122600,143603251,355,355,355,355,0
20231123,122500,143603251,355,355,355,355,0
20231123,122400,143603251,355,355,355,355,2
20231123,122300,143602541,355,355,355,355,0
20231123,122200,143602541,355,355,355,355,0
20231123,122100,143602541,355,355,355,355,704
20231123,122000,143352621,355,355,355,355,217
20231123,121900,143275586,355,355,355,355,0
20231123,121800,143275586,355,355,355,355,0
20231123,121700,143275586,355,355,355,355,0
20231123,121600,143275586,355,355,355,355,0
20231123,121500,143275586,355,355,355,355,0
20231123,121400,143275586,355,355,355,355,1
20231123,121300,143275231,354,354,354,354,0
20231123,121200,143275231,354,354,354,354,5000
20231123,121100,141505231,355,355,355,355,0
20231123,121000,141505231,355,355,355,355,0
20231123,120900,141505231,355,355,355,355,0
20231123,120800,141505231,355,355,355,355,0
20231123,120700,141505231,355,355,355,355,0
20231123,120600,141505231,355,355,355,355,0
20231123,120500,141505231,355,355,355,355,0
20231123,120400,141505231,355,355,355,355,0
20231123,120300,141505231,355,355,355,355,0
20231123,120200,141505231,355,355,355,355,0
20231123,120100,141505231,355,355,355,355,0
20231123,120000,141505231,355,355,355,355,0
20231123,115900,141505231,355,355,355,355,0
20231123,115800,141505231,355,355,355,355,0
20231123,115700,141505231,355,355,355,355,2
20231123,115600,141504521,354,354,354,354,0
20231123,115500,141504521,354,354,354,354,0
20231123,115400,141504521,354,354,354,354,0
20231123,115300,141504521,354,354,354,354,0
20231123,115200,141504521,354,354,354,354,0
20231123,115100,141504521,354,354,354,354,8524
20231123,115000,138487025,355,355,355,355,0
20231123,114900,138487025,355,355,355,355,0
20231123,114800,138487025,355,355,355,355,0
20231123,114700,138487025,355,355,355,355,0
20231123,114600,138487025,355,355,355,355,0
20231123,114500,138487025,355,355,355,355,0
20231123,114400,138487025,355,355,355,355,0
20231123,114300,138487025,355,355,355,355,0
20231123,114200,138487025,355,355,355,355,200
20231123,114100,138416025,355,355,355,355,0
20231123,114000,138416025,355,355,355,355,0
20231123,113900,138416025,355,355,355,355,0
20231123,113800,138416025,355,355,355,355,0
20231123,113700,138416025,355,355,355,355,0
20231123,113600,138416025,355,355,355,355,0
20231123,113500,138416025,355,355,355,355,0
20231123,113400,138416025,355,355,355,355,0
20231123,113300,138416025,355,355,355,355,0
20231123,113200,138416025,355,355,355,355,0
20231123,113100,138416025,355,355,355,355,0
20231123,113000,138416025,355,355,355,355,0
20231123,112900,138416025,355,355,355,355,0
20231123,112800,138416025,355,355,355,355,0
20231123,112700,138416025,355,355,355,355,0
20231123,112600,138416025,355,355,355,355,0
20231123,112500,138416025,355,355,355,355,0
20231123,112400,138416025,355,355,355,355,0
20231123,112300,138416025,355,355,355,355,0
20231123,112200,138416025,355,355,355,355,120
20231123,112100,138373425,356,356,356,356,6
20231123,112000,138371289,356,356,356,356,0
20231123,111900,138371289,356,355,356,355,5037
20231123,111800,136583153,355,355,355,355,10
20231123,111700,136579603,355,355,355,355,0
20231123,111600,136579603,355,355,355,355,0
20231123,111500,136579603,355,355,355,355,30
20231123,111400,136568953,356,356,356,356,0
20231123,111300,136568953,356,356,356,356,1
20231123,111200,136568597,356,356,356,356,0
20231123,111100,136568597,356,356,356,356,0
20231123,111000,136568597,356,356,356,356,0
20231123,110900,136568597,356,356,356,356,0
20231123,110800,136568597,356,356,356,356,0
20231123,110700,136568597,356,356,356,356,0
20231123,110600,136568597,356,354,356,354,3100
20231123,110500,135470997,356,356,356,356,112
20231123,110400,135431125,356,356,356,356,0
20231123,110300,135431125,356,356,356,356,1
20231123,110200,135430769,356,356,356,356,0
20231123,110100,135430769,356,356,356,356,0
20231123,110000,135430769,356,356,356,356,0
20231123,105900,135430769,356,356,356,356,0
20231123,105800,135430769,356,356,356,356,0
20231123,105700,135430769,356,356,356,356,3955
20231123,105600,134022789,356,356,356,356,3
20231123,105500,134021721,356,356,356,356,0
20231123,105400,134021721,356,356,356,356,20
20231123,105300,134014601,356,356,356,356,20
20231123,105200,134007481,356,356,356,356,105
20231123,105100,133970101,357,356,357,356,10001
20231123,105000,130409744,357,357,357,357,0
20231123,104900,130409744,357,357,357,357,0
20231123,104800,130409744,357,357,357,357,0
20231123,104700,130409744,357,357,357,357,11173
20231123,104600,126420983,358,358,358,358,0
20231123,104500,126420983,358,358,358,358,1
20231123,104400,126420625,357,357,357,357,0
20231123,104300,126420625,357,357,357,357,0
20231123,104200,126420625,357,357,357,357,0
20231123,104100,126420625,357,357,357,357,0
20231123,104000,126420625,357,357,357,357,2222
20231123,103900,125627371,357,357,357,357,400
20231123,103800,125484571,358,358,358,358,0
20231123,103700,125484571,358,358,358,358,1
20231123,103600,125484213,357,357,357,357,180
20231123,103500,125419953,358,357,358,357,1965
20231123,103400,124717922,357,356,357,356,1447
20231123,103300,124202789,356,357,357,356,9114
20231123,103200,120958203,356,355,356,355,10888
20231123,103100,117082840,355,354,355,354,3
20231123,103000,117081777,354,354,354,354,698
20231123,102900,116834685,353,354,354,353,20000
20231123,102800,109772619,355,355,355,355,0
20231123,102700,109772619,355,355,355,355,0
20231123,102600,109772619,355,355,355,355,1
20231123,102500,109772264,355,355,355,355,0
20231123,102400,109772264,355,355,355,355,2000
20231123,102300,109062264,355,355,355,355,0
20231123,102200,109062264,355,355,355,355,1
20231123,102100,109061909,354,354,354,354,0
20231123,102000,109061909,354,354,354,354,10100
20231123,101900,105486509,355,355,355,355,1
20231123,101800,105486154,354,354,354,354,0
20231123,101700,105486154,354,354,354,354,180
20231123,101600,105422434,354,354,354,354,0
20231123,101500,105422434,354,354,354,354,108
20231123,101400,105384202,354,354,354,354,5292
20231123,101300,103510834,355,355,355,355,0
20231123,101200,103510834,355,355,355,355,4
20231123,101100,103509414,355,355,355,354,10002
20231123,101000,99968704,354,354,354,354,11200
20231123,100900,96003904,353,353,353,353,0
20231123,100800,96003904,353,357,357,353,3083
20231123,100700,94913809,354,354,354,354,8053
20231123,100600,92063047,354,355,355,354,11947
20231123,100500,87831962,357,357,357,357,0
20231123,100400,87831962,357,356,357,356,2
20231123,100300,87831249,357,356,357,356,3
20231123,100200,87830179,354,357,357,353,22762
20231123,100100,79771151,357,357,357,357,69
20231123,100000,79746518,358,358,358,358,1500
20231123,095900,79209518,358,358,358,358,2000
20231123,095800,78493518,358,357,358,357,15010
20231123,095700,73124938,357,356,357,356,3010
20231123,095600,72051512,356,356,356,356,0
20231123,095500,72051512,356,355,356,354,27000
20231123,095400,62479146,354,354,354,354,2999
20231123,095300,61417500,354,354,354,354,7001
20231123,095200,58939146,357,357,357,357,0
20231123,095100,58939146,357,357,357,357,0
20231123,095000,58939146,357,354,357,354,110
20231123,094900,58899975,356,356,356,356,0
20231123,094800,58899975,356,356,356,356,0
20231123,094700,58899975,356,356,356,356,1
20231123,094600,58899619,354,355,355,354,5405
20231123,094500,56986199,356,355,356,355,8
20231123,094400,56983353,356,356,356,356,1
20231123,094300,56982997,354,354,354,354,0
20231123,094200,56982997,354,355,355,354,4595
20231123,094100,55355257,357,357,357,357,0
20231123,094000,55355257,357,357,357,357,0
20231123,093900,55355257,357,357,357,357,0
20231123,093800,55355257,357,357,357,357,1
20231123,093700,55354900,357,357,357,357,0
20231123,093600,55354900,357,356,357,356,100
20231123,093500,55319266,356,356,356,356,0
20231123,093400,55319266,356,356,356,356,3
20231123,093300,55318198,356,354,356,354,2908
20231123,093200,54288762,356,354,356,354,7771
20231123,093100,51537818,354,356,356,354,22235
20231123,093000,43658040,355,355,356,355,1418
20231123,092900,43154646,356,356,356,356,0
20231123,092800,43154646,356,356,356,356,0
20231123,092700,43154646,356,356,356,356,0
20231123,092600,43154646,356,355,356,355,14
20231123,092500,43149675,355,355,355,352,20030
20231123,092400,36075599,358,357,358,357,205
20231123,092300,36002233,358,358,358,358,0
20231123,092200,36002233,358,358,358,358,1500
20231123,092100,35465233,358,356,358,356,2
20231123,092000,35464519,356,356,356,356,483
20231123,091900,35292571,358,357,358,357,20000
20231123,091800,28132591,355,357,357,355,551
20231123,091700,27936983,358,358,358,358,0
20231123,091600,27936983,358,357,358,357,100
20231123,091500,27901185,357,357,357,357,38
20231123,091400,27887619,354,357,357,354,20511
20231123,091300,20607979,358,357,358,357,993
20231123,091200,20253464,357,358,358,357,31
20231123,091100,20242396,358,358,358,357,81
20231123,091000,20213438,360,360,360,360,1
20231123,090900,20213078,359,362,362,359,8563
20231123,090800,17132059,360,358,361,358,25141
20231123,090700,8105194,358,357,358,357,172
20231123,090600,8043779,357,355,357,355,7693
20231123,090500,5305444,355,354,355,354,4865
20231123,090400,3583232,353,353,353,353,0
20231123,090300,3583232,353,353,353,353,0
20231123,090200,3583232,353,353,353,353,52
20231123,090100,3564876,353,354,354,353,32
20231123,090000,3553550,355,355,355,355,10010