stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,190000,296465047,753,753,753,753,20644
20231123,185900,296465047,753,753,753,753,0
20231123,185800,296465047,753,753,753,753,0
20231123,185700,296465047,753,753,753,753,0
20231123,185600,296465047,753,753,753,753,0
20231123,185500,296465047,753,753,753,753,0
20231123,185400,296465047,753,753,753,753,0
20231123,185300,296465047,753,753,753,753,0
20231123,185200,296465047,753,753,753,753,0
20231123,185100,296465047,753,753,753,753,0
20231123,185000,296465047,753,753,753,753,0
20231123,184900,296465047,753,753,753,753,0
20231123,184800,296465047,753,753,753,753,0
20231123,184700,296465047,753,753,753,753,0
20231123,184600,296465047,753,753,753,753,0
20231123,184500,296465047,753,753,753,753,0
20231123,184400,296465047,753,753,753,753,0
20231123,184300,296465047,753,753,753,753,0
20231123,184200,296465047,753,753,753,753,0
20231123,184100,296465047,753,753,753,753,0
20231123,184000,296465047,753,753,753,753,0
20231123,183900,296465047,753,753,753,753,0
20231123,183800,296465047,753,753,753,753,0
20231123,183700,296465047,753,753,753,753,0
20231123,183600,296465047,753,753,753,753,0
20231123,183500,296465047,753,753,753,753,0
20231123,183400,296465047,753,753,753,753,0
20231123,183300,296465047,753,753,753,753,0
20231123,183200,296465047,753,753,753,753,0
20231123,183100,296465047,753,753,753,753,0
20231123,183000,296465047,753,753,753,753,20644
20231123,182900,296465047,753,753,753,753,0
20231123,182800,296465047,753,753,753,753,0
20231123,182700,296465047,753,753,753,753,0
20231123,182600,296465047,753,753,753,753,0
20231123,182500,296465047,753,753,753,753,0
20231123,182400,296465047,753,753,753,753,0
20231123,182300,296465047,753,753,753,753,0
20231123,182200,296465047,753,753,753,753,0
20231123,182100,296465047,753,753,753,753,0
20231123,182000,296465047,753,753,753,753,0
20231123,181900,296465047,753,753,753,753,0
20231123,181800,296465047,753,753,753,753,0
20231123,181700,296465047,753,753,753,753,0
20231123,181600,296465047,753,753,753,753,0
20231123,181500,296465047,753,753,753,753,0
20231123,181400,296465047,753,753,753,753,0
20231123,181300,296465047,753,753,753,753,0
20231123,181200,296465047,753,753,753,753,0
20231123,181100,296465047,753,753,753,753,0
20231123,181000,296465047,753,753,753,753,0
20231123,180900,296465047,753,753,753,753,0
20231123,180800,296465047,753,753,753,753,0
20231123,180700,296465047,753,753,753,753,0
20231123,180600,296465047,753,753,753,753,0
20231123,180500,296465047,753,753,753,753,0
20231123,180400,296465047,753,753,753,753,0
20231123,180300,296465047,753,753,753,753,0
20231123,180200,296465047,753,753,753,753,0
20231123,180100,296465047,753,753,753,753,0
20231123,180000,296465047,753,753,753,753,20644
20231123,175900,296465047,753,753,753,753,0
20231123,175800,296465047,753,753,753,753,0
20231123,175700,296465047,753,753,753,753,0
20231123,175600,296465047,753,753,753,753,0
20231123,175500,296465047,753,753,753,753,0
20231123,175400,296465047,753,753,753,753,0
20231123,175300,296465047,753,753,753,753,0
20231123,175200,296465047,753,753,753,753,0
20231123,175100,296465047,753,753,753,753,0
20231123,175000,296465047,753,753,753,753,0
20231123,174900,296465047,753,753,753,753,0
20231123,174800,296465047,753,753,753,753,0
20231123,174700,296465047,753,753,753,753,0
20231123,174600,296465047,753,753,753,753,0
20231123,174500,296465047,753,753,753,753,0
20231123,174400,296465047,753,753,753,753,0
20231123,174300,296465047,753,753,753,753,0
20231123,174200,296465047,753,753,753,753,0
20231123,174100,296465047,753,753,753,753,0
20231123,174000,296465047,753,753,753,753,0
20231123,173900,296465047,753,753,753,753,0
20231123,173800,296465047,753,753,753,753,0
20231123,173700,296465047,753,753,753,753,0
20231123,173600,296465047,753,753,753,753,0
20231123,173500,296465047,753,753,753,753,0
20231123,173400,296465047,753,753,753,753,0
20231123,173300,296465047,753,753,753,753,0
20231123,173200,296465047,753,753,753,753,0
20231123,173100,296465047,753,753,753,753,0
20231123,173000,296465047,753,753,753,753,20644
20231123,172900,296465047,753,753,753,753,0
20231123,172800,296465047,753,753,753,753,0
20231123,172700,296465047,753,753,753,753,0
20231123,172600,296465047,753,753,753,753,0
20231123,172500,296465047,753,753,753,753,0
20231123,172400,296465047,753,753,753,753,0
20231123,172300,296465047,753,753,753,753,0
20231123,172200,296465047,753,753,753,753,0
20231123,172100,296465047,753,753,753,753,0
20231123,172000,296465047,753,753,753,753,0
20231123,171900,296465047,753,753,753,753,0
20231123,171800,296465047,753,753,753,753,0
20231123,171700,296465047,753,753,753,753,0
20231123,171600,296465047,753,753,753,753,0
20231123,171500,296465047,753,753,753,753,0
20231123,171400,296465047,753,753,753,753,0
20231123,171300,296465047,753,753,753,753,0
20231123,171200,296465047,753,753,753,753,0
20231123,171100,296465047,753,753,753,753,0
20231123,171000,296465047,753,753,753,753,0
20231123,170900,296465047,753,753,753,753,0
20231123,170800,296465047,753,753,753,753,0
20231123,170700,296465047,753,753,753,753,0
20231123,170600,296465047,753,753,753,753,0
20231123,170500,296465047,753,753,753,753,0
20231123,170400,296465047,753,753,753,753,0
20231123,170300,296465047,753,753,753,753,0
20231123,170200,296465047,753,753,753,753,0
20231123,170100,296465047,753,753,753,753,0
20231123,170000,296465047,753,753,753,753,20644
20231123,165900,296465047,753,753,753,753,0
20231123,165800,296465047,753,753,753,753,0
20231123,165700,296465047,753,753,753,753,0
20231123,165600,296465047,753,753,753,753,0
20231123,165500,296465047,753,753,753,753,0
20231123,165400,296465047,753,753,753,753,0
20231123,165300,296465047,753,753,753,753,0
20231123,165200,296465047,753,753,753,753,0
20231123,165100,296465047,753,753,753,753,0
20231123,165000,296465047,753,753,753,753,0
20231123,164900,296465047,753,753,753,753,0
20231123,164800,296465047,753,753,753,753,0
20231123,164700,296465047,753,753,753,753,0
20231123,164600,296465047,753,753,753,753,0
20231123,164500,296465047,753,753,753,753,0
20231123,164400,296465047,753,753,753,753,0
20231123,164300,296465047,753,753,753,753,0
20231123,164200,296465047,753,753,753,753,0
20231123,164100,296465047,753,753,753,753,0
20231123,164000,296465047,753,753,753,753,0
20231123,163900,296465047,753,753,753,753,0
20231123,163800,296465047,753,753,753,753,0
20231123,163700,296465047,753,753,753,753,0
20231123,163600,296465047,753,753,753,753,0
20231123,163500,296465047,753,753,753,753,0
20231123,163400,296465047,753,753,753,753,0
20231123,163300,296465047,753,753,753,753,0
20231123,163200,296465047,753,753,753,753,0
20231123,163100,296465047,753,753,753,753,0
20231123,163000,296465047,753,753,753,753,20644
20231123,162900,296465047,753,753,753,753,0
20231123,162800,296465047,753,753,753,753,0
20231123,162700,296465047,753,753,753,753,0
20231123,162600,296465047,753,753,753,753,0
20231123,162500,296465047,753,753,753,753,0
20231123,162400,296465047,753,753,753,753,0
20231123,162300,296465047,753,753,753,753,0
20231123,162200,296465047,753,753,753,753,0
20231123,162100,296465047,753,753,753,753,0
20231123,162000,296465047,753,753,753,753,0
20231123,161900,296465047,753,753,753,753,0
20231123,161800,296465047,753,753,753,753,0
20231123,161700,296465047,753,753,753,753,0
20231123,161600,296465047,753,753,753,753,0
20231123,161500,296465047,753,753,753,753,0
20231123,161400,296465047,753,753,753,753,0
20231123,161300,296465047,753,753,753,753,0
20231123,161200,296465047,753,753,753,753,0
20231123,161100,296465047,753,753,753,753,0
20231123,161000,296465047,753,753,753,753,0
20231123,160900,296465047,753,753,753,753,0
20231123,160800,296465047,753,753,753,753,0
20231123,160700,296465047,753,753,753,753,0
20231123,160600,296465047,753,753,753,753,0
20231123,160500,296465047,753,753,753,753,0
20231123,160400,296465047,753,753,753,753,0
20231123,160300,296465047,753,753,753,753,0
20231123,160200,296465047,753,753,753,753,0
20231123,160100,296465047,753,753,753,753,0
20231123,160000,296465047,753,753,753,753,20644
20231123,155900,296465047,753,753,753,753,0
20231123,155800,296465047,753,753,753,753,0
20231123,155700,296465047,753,753,753,753,0
20231123,155600,296465047,753,753,753,753,0
20231123,155500,296465047,753,753,753,753,0
20231123,155400,296465047,753,753,753,753,0
20231123,155300,296465047,753,753,753,753,0
20231123,155200,296465047,753,753,753,753,0
20231123,155100,296465047,753,753,753,753,0
20231123,155000,296465047,753,753,753,753,0
20231123,154900,296465047,753,753,753,753,0
20231123,154800,296465047,753,753,753,753,0
20231123,154700,296465047,753,753,753,753,0
20231123,154600,296465047,753,753,753,753,0
20231123,154500,296465047,753,753,753,753,0
20231123,154400,296465047,753,753,753,753,0
20231123,154300,296465047,753,753,753,753,0
20231123,154200,296465047,753,753,753,753,0
20231123,154100,296465047,753,753,753,753,0
20231123,154000,296465047,753,753,753,753,0
20231123,153900,296465047,753,753,753,753,0
20231123,153800,296465047,753,753,753,753,0
20231123,153700,296465047,753,753,753,753,0
20231123,153600,296465047,753,753,753,753,0
20231123,153500,296465047,753,753,753,753,0
20231123,153400,296465047,753,753,753,753,0
20231123,153300,296465047,753,753,753,753,0
20231123,153200,296465047,753,753,753,753,0
20231123,153100,296465047,753,753,753,753,0
20231123,153000,296465047,753,753,753,753,41288
20231123,152900,280920115,767,767,767,767,0
20231123,152800,280920115,767,767,767,767,0
20231123,152700,280920115,767,767,767,767,0
20231123,152600,280920115,767,767,767,767,0
20231123,152500,280920115,767,767,767,767,0
20231123,152400,280920115,767,767,767,767,0
20231123,152300,280920115,767,767,767,767,0
20231123,152200,280920115,767,767,767,767,0
20231123,152100,280920115,767,767,767,767,0
20231123,152000,280920115,767,767,767,767,0
20231123,151900,280920115,767,767,767,767,1
20231123,151800,280919348,765,765,765,765,0
20231123,151700,280919348,765,765,766,764,1757
20231123,151600,279573658,765,766,766,765,494
20231123,151500,279195349,767,767,767,767,1000
20231123,151400,278428349,767,767,767,767,117
20231123,151300,278338610,767,767,767,767,0
20231123,151200,278338610,767,767,767,767,43
20231123,151100,278305629,768,768,768,768,0
20231123,151000,278305629,768,768,768,768,0
20231123,150900,278305629,768,766,768,766,5000
20231123,150800,274468654,767,767,767,767,0
20231123,150700,274468654,767,766,767,766,5
20231123,150600,274464823,767,767,767,767,138
20231123,150500,274358977,767,766,767,766,606
20231123,150400,273894302,766,766,766,766,0
20231123,150300,273894302,766,766,766,766,0
20231123,150200,273894302,766,762,766,762,3464
20231123,150100,271245190,764,764,764,764,0
20231123,150000,271245190,764,764,764,764,0
20231123,145900,271245190,764,764,764,764,8
20231123,145800,271239078,762,762,762,762,0
20231123,145700,271239078,762,762,762,762,0
20231123,145600,271239078,762,765,765,762,2820
20231123,145500,269087323,766,766,766,766,10
20231123,145400,269079663,767,767,767,767,0
20231123,145300,269079663,767,767,767,767,0
20231123,145200,269079663,767,767,767,767,0
20231123,145100,269079663,767,767,767,767,0
20231123,145000,269079663,767,767,767,767,0
20231123,144900,269079663,767,767,767,767,0
20231123,144800,269079663,767,767,767,767,0
20231123,144700,269079663,767,763,767,763,6338
20231123,144600,264227758,765,765,765,765,0
20231123,144500,264227758,765,766,766,765,262
20231123,144400,264027198,766,766,766,766,0
20231123,144300,264027198,766,766,766,766,0
20231123,144200,264027198,766,766,766,766,0
20231123,144100,264027198,766,762,766,762,1542
20231123,144000,262846113,765,764,765,764,1000
20231123,143900,262081172,765,765,765,765,800
20231123,143800,261469172,765,764,765,764,819
20231123,143700,260842765,765,764,765,764,2000
20231123,143600,259312887,764,763,764,763,1704
20231123,143500,258011083,764,761,764,761,3132
20231123,143400,255627388,761,761,761,761,200
20231123,143300,255475188,761,761,761,761,0
20231123,143200,255475188,761,761,761,761,0
20231123,143100,255475188,761,761,761,761,8
20231123,143000,255469100,754,760,760,754,4053
20231123,142900,252403979,760,760,760,760,0
20231123,142800,252403979,760,760,760,760,1580
20231123,142700,251203179,761,760,761,760,1004
20231123,142600,250440135,763,763,763,763,0
20231123,142500,250440135,763,763,763,763,0
20231123,142400,250440135,763,763,763,763,0
20231123,142300,250440135,763,763,763,763,0
20231123,142200,250440135,763,763,763,763,0
20231123,142100,250440135,763,763,763,763,0
20231123,142000,250440135,763,763,763,763,0
20231123,141900,250440135,763,763,763,763,0
20231123,141800,250440135,763,763,763,763,2
20231123,141700,250438609,763,763,763,763,0
20231123,141600,250438609,763,763,763,763,0
20231123,141500,250438609,763,763,763,763,1
20231123,141400,250437846,759,759,759,759,0
20231123,141300,250437846,759,759,759,759,0
20231123,141200,250437846,759,759,759,759,0
20231123,141100,250437846,759,759,759,759,0
20231123,141000,250437846,759,759,759,759,0
20231123,140900,250437846,759,759,759,759,0
20231123,140800,250437846,759,760,760,759,3000
20231123,140700,248160115,760,762,762,760,2000
20231123,140600,246638620,762,762,762,762,0
20231123,140500,246638620,762,762,762,762,0
20231123,140400,246638620,762,762,762,762,0
20231123,140300,246638620,762,762,762,762,0
20231123,140200,246638620,762,762,762,762,39
20231123,140100,246608902,762,762,762,762,753
20231123,140000,246035116,763,763,763,763,163
20231123,135900,245910747,763,763,763,763,0
20231123,135800,245910747,763,763,763,763,0
20231123,135700,245910747,763,763,763,763,0
20231123,135600,245910747,763,763,763,763,0
20231123,135500,245910747,763,763,763,763,42
20231123,135400,245878701,762,762,762,762,0
20231123,135300,245878701,762,762,762,762,0
20231123,135200,245878701,762,762,762,762,0
20231123,135100,245878701,762,762,762,762,1075
20231123,135000,245059551,764,762,764,762,53
20231123,134900,245019155,764,764,764,764,100
20231123,134800,244942755,764,763,764,763,55
20231123,134700,244900737,761,761,761,761,1
20231123,134600,244899976,764,761,764,761,20
20231123,134500,244884725,764,764,764,764,50
20231123,134400,244846525,764,764,764,764,4
20231123,134300,244843469,761,764,765,761,1020
20231123,134200,244067184,765,762,765,762,282
20231123,134100,243852232,761,760,761,760,143
20231123,134000,243743412,760,760,760,760,390
20231123,133900,243447012,760,760,760,760,24
20231123,133800,243428772,758,754,758,754,12696
20231123,133700,233828287,756,761,761,755,1620
20231123,133600,232603151,759,768,768,759,35000
20231123,133500,205956058,761,771,771,761,35045
20231123,133400,179207296,771,771,771,771,354
20231123,133300,178934362,771,771,771,771,0
20231123,133200,178934362,771,771,771,771,0
20231123,133100,178934362,771,771,771,771,2
20231123,133000,178932820,775,775,775,775,0
20231123,132900,178932820,775,775,775,775,0
20231123,132800,178932820,775,775,775,775,0
20231123,132700,178932820,775,775,775,775,0
20231123,132600,178932820,775,775,775,775,1
20231123,132500,178932045,771,771,771,771,1
20231123,132400,178931274,771,771,771,771,0
20231123,132300,178931274,771,775,775,770,22910
20231123,132200,161255634,777,777,777,777,0
20231123,132100,161255634,777,777,777,777,0
20231123,132000,161255634,777,777,777,777,1
20231123,131900,161254857,775,775,775,775,1
20231123,131800,161254082,777,777,777,777,1
20231123,131700,161253305,776,776,776,776,0
20231123,131600,161253305,776,776,776,776,122
20231123,131500,161158633,778,778,778,778,0
20231123,131400,161158633,778,777,778,777,4
20231123,131300,161155524,775,775,775,775,0
20231123,131200,161155524,775,777,777,775,1032
20231123,131100,160354318,778,778,778,778,0
20231123,131000,160354318,778,778,778,778,179
20231123,130900,160215056,779,779,779,779,64
20231123,130800,160165200,780,780,780,780,0
20231123,130700,160165200,780,780,780,780,1
20231123,130600,160164420,779,779,779,779,0
20231123,130500,160164420,779,779,779,779,0
20231123,130400,160164420,779,779,779,779,1
20231123,130300,160163641,779,779,779,779,0
20231123,130200,160163641,779,779,779,779,0
20231123,130100,160163641,779,779,779,779,0
20231123,130000,160163641,779,779,779,779,0
20231123,125900,160163641,779,779,779,779,1000
20231123,125800,159384641,779,779,779,779,83
20231123,125700,159319984,779,785,785,779,15002
20231123,125600,147618579,789,789,789,789,0
20231123,125500,147618579,789,788,789,788,22
20231123,125400,147601223,789,789,789,789,0
20231123,125300,147601223,789,789,789,789,0
20231123,125200,147601223,789,789,789,789,35
20231123,125100,147573608,789,789,789,789,0
20231123,125000,147573608,789,788,789,788,20
20231123,124900,147557833,785,785,785,785,0
20231123,124800,147557833,785,785,785,785,0
20231123,124700,147557833,785,785,785,785,131
20231123,124600,147454998,789,789,789,789,10
20231123,124500,147447108,785,790,790,785,1837
20231123,124400,146003967,789,789,789,789,0
20231123,124300,146003967,789,789,789,789,0
20231123,124200,146003967,789,789,789,789,1
20231123,124100,146003178,789,789,789,789,0
20231123,124000,146003178,789,789,789,789,34
20231123,123900,145976352,790,790,790,790,948
20231123,123800,145227432,791,791,791,791,0
20231123,123700,145227432,791,791,791,791,0
20231123,123600,145227432,791,791,791,791,0
20231123,123500,145227432,791,791,791,791,0
20231123,123400,145227432,791,791,791,791,0
20231123,123300,145227432,791,791,791,791,300
20231123,123200,144990132,792,792,792,792,0
20231123,123100,144990132,792,792,792,792,0
20231123,123000,144990132,792,792,792,792,0
20231123,122900,144990132,792,793,793,792,1759
20231123,122800,143596157,793,793,793,793,0
20231123,122700,143596157,793,794,794,793,27
20231123,122600,143574731,794,794,794,794,312
20231123,122500,143327003,794,794,794,794,0
20231123,122400,143327003,794,794,794,794,0
20231123,122300,143327003,794,794,794,794,0
20231123,122200,143327003,794,794,794,794,200
20231123,122100,143168203,796,796,796,796,0
20231123,122000,143168203,796,797,797,796,560
20231123,121900,142722343,797,797,797,797,0
20231123,121800,142722343,797,796,797,796,71
20231123,121700,142665826,796,796,796,796,1
20231123,121600,142665030,795,793,795,793,3713
20231123,121500,139716749,793,793,793,793,120
20231123,121400,139621589,793,794,794,793,4812
20231123,121300,135801161,794,794,794,794,1244
20231123,121200,134813425,796,796,796,796,0
20231123,121100,134813425,796,796,796,796,0
20231123,121000,134813425,796,796,796,796,0
20231123,120900,134813425,796,794,796,794,2050
20231123,120800,133185625,795,795,795,795,0
20231123,120700,133185625,795,796,796,795,579
20231123,120600,132725286,797,797,797,797,0
20231123,120500,132725286,797,797,797,797,0
20231123,120400,132725286,797,797,797,797,0
20231123,120300,132725286,797,797,797,797,6
20231123,120200,132720504,796,796,796,796,4
20231123,120100,132717320,796,796,796,796,0
20231123,120000,132717320,796,796,796,796,118
20231123,115900,132623392,796,796,796,796,0
20231123,115800,132623392,796,796,796,796,0
20231123,115700,132623392,796,796,796,796,0
20231123,115600,132623392,796,797,797,796,2000
20231123,115500,131030393,797,797,797,797,0
20231123,115400,131030393,797,796,797,796,36
20231123,115300,131001736,796,797,797,796,1150
20231123,115200,130085236,799,799,799,799,0
20231123,115100,130085236,799,799,799,799,1238
20231123,115000,129096074,798,798,798,798,22
20231123,114900,129078518,798,798,798,798,76
20231123,114800,129017870,798,798,798,798,7
20231123,114700,129012284,799,799,799,799,123
20231123,114600,128914007,799,799,799,799,68
20231123,114500,128859675,795,795,795,795,0
20231123,114400,128859675,795,795,795,795,0
20231123,114300,128859675,795,795,795,795,1
20231123,114200,128858880,800,800,800,800,0
20231123,114100,128858880,800,800,800,800,0
20231123,114000,128858880,800,800,800,800,0
20231123,113900,128858880,800,796,800,796,1814
20231123,113800,127414861,796,796,796,796,581
20231123,113700,126952385,801,801,801,801,0
20231123,113600,126952385,801,801,801,801,0
20231123,113500,126952385,801,801,801,801,0
20231123,113400,126952385,801,801,801,801,0
20231123,113300,126952385,801,801,801,801,0
20231123,113200,126952385,801,801,801,801,0
20231123,113100,126952385,801,801,801,801,0
20231123,113000,126952385,801,801,801,801,1
20231123,112900,126951584,786,796,796,786,3700
20231123,112800,124024337,801,800,801,800,220
20231123,112700,123848266,800,800,800,800,0
20231123,112600,123848266,800,797,800,797,1073
20231123,112500,122990923,797,797,797,797,0
20231123,112400,122990923,797,794,797,794,3921
20231123,112300,119868057,794,794,794,794,10
20231123,112200,119860117,794,794,794,794,0
20231123,112100,119860117,794,794,794,794,1
20231123,112000,119859323,795,795,795,795,0
20231123,111900,119859323,795,795,795,795,0
20231123,111800,119859323,795,794,795,794,869
20231123,111700,119168816,794,794,794,794,0
20231123,111600,119168816,794,794,794,794,0
20231123,111500,119168816,794,794,794,794,0
20231123,111400,119168816,794,794,794,794,703
20231123,111300,118610634,794,794,794,794,66
20231123,111200,118558230,794,794,795,794,1602
20231123,111100,117286108,795,794,795,794,146
20231123,111000,117170116,795,795,795,795,0
20231123,110900,117170116,795,792,795,792,900
20231123,110800,116456223,793,792,793,792,61
20231123,110700,116407905,792,791,792,791,100
20231123,110600,116328753,792,792,792,792,0
20231123,110500,116328753,792,792,792,792,0
20231123,110400,116328753,792,792,792,792,0
20231123,110300,116328753,792,792,792,792,0
20231123,110200,116328753,792,792,792,792,0
20231123,110100,116328753,792,792,792,792,0
20231123,110000,116328753,792,792,792,792,0
20231123,105900,116328753,792,792,792,792,0
20231123,105800,116328753,792,792,792,792,1
20231123,105700,116327961,786,786,786,786,0
20231123,105600,116327961,786,786,786,786,0
20231123,105500,116327961,786,786,786,786,0
20231123,105400,116327961,786,786,786,786,0
20231123,105300,116327961,786,786,786,786,326
20231123,105200,116071725,788,788,788,788,38
20231123,105100,116041781,788,788,788,788,593
20231123,105000,115574497,788,786,788,786,3264
20231123,104900,113004465,786,785,786,785,203
20231123,104800,112844910,785,785,785,785,0
20231123,104700,112844910,785,783,785,783,2643
20231123,104600,110771886,783,783,783,783,952
20231123,104500,110026470,783,783,783,783,500
20231123,104400,109634970,784,784,784,784,0
20231123,104300,109634970,784,784,784,784,0
20231123,104200,109634970,784,784,784,784,0
20231123,104100,109634970,784,784,784,784,0
20231123,104000,109634970,784,784,784,784,0
20231123,103900,109634970,784,784,784,784,0
20231123,103800,109634970,784,784,784,784,0
20231123,103700,109634970,784,780,784,780,504
20231123,103600,109240842,780,779,780,778,1983
20231123,103500,107696083,778,778,778,778,184
20231123,103400,107552931,778,778,778,778,0
20231123,103300,107552931,778,778,778,778,0
20231123,103200,107552931,778,778,778,778,0
20231123,103100,107552931,778,778,778,777,11
20231123,103000,107544378,777,777,777,777,0
20231123,102900,107544378,777,777,777,777,0
20231123,102800,107544378,777,777,777,777,0
20231123,102700,107544378,777,777,777,777,0
20231123,102600,107544378,777,779,779,777,21
20231123,102500,107528021,779,779,779,779,13
20231123,102400,107517894,776,776,776,776,0
20231123,102300,107517894,776,777,777,776,2838
20231123,102200,105315091,777,778,778,777,990
20231123,102100,104544882,780,780,780,780,170
20231123,102000,104412282,781,781,781,778,638
20231123,101900,103915911,779,781,781,779,1504
20231123,101800,102744087,779,780,780,779,2392
20231123,101700,100880327,782,781,782,781,3
20231123,101600,100877983,780,780,781,780,1591
20231123,101500,99635439,780,781,782,780,224
20231123,101400,99460716,780,781,787,780,495
20231123,101300,99073957,782,785,785,782,5502
20231123,101200,94768877,788,788,788,788,2
20231123,101100,94767301,785,785,785,785,0
20231123,101000,94767301,785,785,785,785,517
20231123,100900,94361456,785,785,785,785,0
20231123,100800,94361456,785,785,785,785,563
20231123,100700,93919501,785,786,786,785,10
20231123,100600,93911648,786,789,789,786,5
20231123,100500,93907706,789,787,789,787,3
20231123,100400,93905342,785,790,790,785,2
20231123,100300,93903767,784,786,786,784,1690
20231123,100200,92577068,786,787,787,786,4372
20231123,100100,89140321,787,791,791,787,1084
20231123,100000,88285342,790,793,793,790,2705
20231123,095900,86146777,793,794,795,793,574
20231123,095800,85691113,793,793,793,793,399
20231123,095700,85374706,792,795,795,792,626
20231123,095600,84878806,798,799,799,798,1001
20231123,095500,84080007,799,799,799,799,0
20231123,095400,84080007,799,802,802,799,12371
20231123,095300,74191065,803,803,804,803,160
20231123,095200,74062563,803,803,803,803,50
20231123,095100,74022413,805,805,805,805,1
20231123,095000,74021608,803,803,803,803,404
20231123,094900,73697196,803,806,807,803,8251
20231123,094800,67064000,806,806,806,805,2010
20231123,094700,65444040,806,806,807,806,589
20231123,094600,64968966,806,806,807,806,248
20231123,094500,64769038,806,806,806,806,1374
20231123,094400,63661594,805,806,810,803,1778
20231123,094300,62231520,806,805,810,805,4921
20231123,094200,58254048,803,805,805,803,3697
20231123,094100,55284082,803,804,806,803,187
20231123,094000,55133776,801,804,804,801,500
20231123,093900,54732080,808,808,808,808,200
20231123,093800,54570480,808,803,808,803,905
20231123,093700,53840175,803,803,803,800,5563
20231123,093600,49386207,803,801,803,801,169
20231123,093500,49250748,801,797,801,796,4762
20231123,093400,45449126,798,798,798,798,1
20231123,093300,45448328,798,798,798,798,2044
20231123,093200,43817216,799,799,799,799,0
20231123,093100,43817216,799,799,799,799,0
20231123,093000,43817216,799,799,799,799,7
20231123,092900,43811623,799,795,799,791,1724
20231123,092800,42444587,799,799,799,799,260
20231123,092700,42236847,801,801,801,801,204
20231123,092600,42073443,802,803,803,802,3093
20231123,092500,39590135,803,800,809,800,2008
20231123,092400,37973681,800,792,800,792,9299
20231123,092300,30564919,787,787,787,787,820
20231123,092200,29919579,787,782,791,782,11222
20231123,092100,21087942,782,780,783,779,4957
20231123,092000,17217272,780,776,780,776,4617
20231123,091900,13621132,780,773,780,773,2877
20231123,091800,11382848,777,777,777,777,3860
20231123,091700,8383628,777,775,777,775,30
20231123,091600,8360374,776,776,776,776,0
20231123,091500,8360374,776,776,776,776,0
20231123,091400,8360374,776,773,776,773,258
20231123,091300,8160937,774,775,778,774,496
20231123,091200,7776930,780,780,780,780,0
20231123,091100,7776930,780,780,780,780,1
20231123,091000,7776150,780,780,780,780,0
20231123,090900,7776150,780,774,780,774,686
20231123,090800,7245180,774,774,774,773,488
20231123,090700,6867811,774,774,774,774,0
20231123,090600,6867811,774,774,774,774,649
20231123,090500,6365485,774,770,774,770,40
20231123,090400,6334681,763,763,763,763,1053
20231123,090300,5531242,766,771,771,766,1675
20231123,090200,4241818,770,774,774,770,4344
20231123,090100,896934,770,774,774,770,524
20231123,090000,493340,770,774,774,763,640